Dark

SLV20270115P41
SLV Jan 15 2027 41.00 Put (SLV270115P00041000)
option OPRA

EOD

Sep 16, 2026

0.4700-14.545%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	0.4700	0.4700	0.4700	0.4700	-14.545%	1	4,092	0.000%
2026-09-15	0.5400	0.5700	0.5300	0.5500	-5.172%	7	4,092	-14.545%
2026-09-14	0.6000	0.6000	0.5400	0.5800	+16.000%	90	4,091	-18.966%
2026-09-11	0.4900	0.5000	0.4900	0.5000	-9.091%	2	4,084	-6.000%
2026-09-10	0.5300	0.5500	0.5300	0.5500	+27.907%	4	4,085	-14.545%
2026-09-09	0.4300	0.4300	0.4300	0.4300	-18.868%	4	4,082	+9.302%
2026-09-04	0.5400	0.5400	0.5300	0.5300	+15.217%	2	4,077	-11.321%
2026-09-03	0.4600	0.4600	0.4600	0.4600	-17.857%	1	4,077	+2.174%
2026-09-02	0.5600	0.5600	0.5600	0.5600	+1.818%	13	4,077	-16.071%
2026-08-28	0.4500	0.5500	0.4500	0.5500	+7.843%	1,171	4,077	-14.545%
2026-08-26	0.5100	0.5100	0.5100	0.5100	-1.923%	1	3,054	-7.843%
2026-08-25	0.5200	0.5200	0.5200	0.5200	+1.961%	2	3,055	-9.615%
2026-08-21	0.5500	0.5500	0.5100	0.5100	-5.556%	2	3,053	-7.843%
2026-08-20	0.5500	0.5500	0.5400	0.5400	-10.000%	2	3,053	-12.963%
2026-08-19	0.6000	0.6000	0.6000	0.6000	-4.762%	4	3,052	-21.667%
2026-08-14	0.6300	0.6300	0.6300	0.6300	-10.000%	1	3,052	-25.397%
2026-08-13	0.7100	0.7300	0.6900	0.7000	-6.667%	20	3,052	-32.857%
2026-08-12	0.7500	0.7500	0.7500	0.7500	+2.740%	1	3,052	-37.333%
2026-08-10	0.7300	0.7300	0.7300	0.7300	-15.116%	1	3,056	-35.616%
2026-08-07	0.8600	0.8600	0.8600	0.8600	-13.131%	4	3,056	-45.349%
2026-08-06	0.9900	0.9900	0.9900	0.9900	-38.889%	78	3,056	-52.525%
2026-07-29	1.6200	1.6200	1.6200	1.6200	+8.725%	200	2,979	-70.988%
2026-07-21	1.4900	1.4900	1.4900	1.4900	-16.760%	2	2,779	-68.456%
2026-07-20	1.7900	1.7900	1.7900	1.7900	-4.787%	1	2,780	-73.743%
2026-07-16	1.8800	1.8800	1.8800	1.8800	+39.259%	1	2,780	-75.000%
2026-07-07	1.2500	1.3500	1.2500	1.3500	-12.338%	14	2,779	-65.185%
2026-06-30	1.5500	1.5700	1.5400	1.5400	-9.412%	9	2,780	-69.481%
2026-06-26	1.6800	1.7000	1.6800	1.7000	-8.602%	6	2,779	-72.353%
2026-06-24	1.6400	1.8900	1.6400	1.8600	+56.303%	3	2,774	-74.731%
2026-06-23	1.1900	1.1900	1.1900	1.1900	+23.958%	25	2,807	-60.504%
2026-06-18	0.9300	0.9700	0.9300	0.9600	+31.507%	36	2,795	-51.042%
2026-06-16	0.7300	0.7300	0.7300	0.7300	-33.636%	7	2,795	-35.616%
2026-06-09	1.1000	1.1000	1.1000	1.1000	+48.649%	1	2,788	-57.273%
2026-06-05	0.7700	0.7700	0.7400	0.7400	+1.370%	5	2,787	-36.486%
2026-05-26	0.7300	0.7300	0.7300	0.7300	-15.116%	1	2,787	-35.616%
2026-05-20	0.8600	0.8600	0.8600	0.8600	+6.173%	4	2,787	-45.349%
2026-05-14	0.8100	0.8100	0.8000	0.8100	+12.500%	4	2,785	-41.975%
2026-05-07	0.7200	0.7200	0.7200	0.7200	-7.692%	1	2,783	-34.722%
2026-05-01	0.7800	0.7800	0.7800	0.7800	-22.000%	6	2,784	-39.744%
2026-04-29	1.0000	1.0000	1.0000	1.0000	0.000%	1	2,784	-53.000%
2026-04-28	1.0000	1.0000	1.0000	1.0000	-48.187%	1	2,784	-53.000%
2026-04-02	1.9300	1.9300	1.9300	1.9300	+10.920%	3	2,782	-75.648%
2026-04-01	1.6900	1.7400	1.6900	1.7400	-8.421%	2	2,782	-72.989%
2026-03-31	1.9000	1.9000	1.9000	1.9000	-27.481%	2	2,781	-75.263%
2026-03-26	2.6100	2.6200	2.6100	2.6200	+40.860%	2	2,782	-82.061%
2026-03-25	1.8600	1.8600	1.8600	1.8600	-9.268%	1	2,780	-74.731%
2026-03-23	2.2300	2.2300	2.0500	2.0500	+41.379%	9	2,780	-77.073%
2026-03-18	1.4900	1.4900	1.4400	1.4500	-2.027%	12	2,780	-67.586%
2026-03-16	1.4800	1.4900	1.4800	1.4800	-1.333%	100	2,781	-68.243%
2026-02-27	1.5300	1.5300	1.4900	1.5000	-2.597%	3	2,822	-68.667%
2026-02-25	1.5300	1.5400	1.5300	1.5400	-18.947%	20	2,837	-69.481%
2026-02-23	1.9500	1.9500	1.9000	1.9000	+43.939%	12	2,837	-75.263%
2026-02-18	1.3200	1.3200	1.3200	1.3200	-12.000%	1	2,837	-64.394%
2026-02-10	1.5000	1.5000	1.5000	1.5000	-27.184%	10	2,837	-68.667%
2026-02-05	2.0600	2.0600	2.0600	2.0600	+44.056%	100	2,837	-77.184%
2026-02-04	1.4200	1.4300	1.4200	1.4300	+2.143%	11	2,737	-67.133%
2026-02-03	1.3100	1.4000	1.2500	1.4000	-4.762%	166	2,728	-66.429%
2026-02-02	1.5000	1.5300	1.3200	1.4700	+79.268%	37	2,728	-68.027%
2026-01-28	0.8200	0.8200	0.8200	0.8200	-14.583%	1	2,720	-42.683%
2026-01-26	0.9600	0.9600	0.9600	0.9600	-2.041%	1	2,721	-51.042%
2026-01-20	0.9900	0.9900	0.9800	0.9800	-19.672%	11	2,720	-52.041%
2026-01-16	1.2300	1.2300	1.2200	1.2200	+11.927%	6	2,718	-61.475%
2026-01-15	1.1200	1.1200	1.0900	1.0900	-2.679%	2	2,718	-56.881%
2026-01-14	1.1200	1.1200	1.1200	1.1200	+12.000%	12	2,717	-58.036%
2026-01-12	0.9900	1.0000	0.9900	1.0000	-13.793%	20	2,705	-53.000%
2026-01-07	1.1600	1.1600	1.1600	1.1600	-23.684%	1	2,705	-59.483%
2026-01-02	1.5000	1.5200	1.5000	1.5200	+7.042%	11	2,705	-69.079%
2025-12-30	1.4400	1.4400	1.4200	1.4200	-13.415%	8	2,705	-66.901%
2025-12-26	1.5000	1.6400	1.5000	1.6400	+3.797%	21	2,705	-71.341%
2025-12-16	1.5800	1.5800	1.5800	1.5800	-8.140%	1	2,694	-70.253%
2025-12-12	1.6900	1.7500	1.6900	1.7200	+7.500%	19	2,694	-72.674%
2025-12-11	1.6500	1.6500	1.6000	1.6000	-20.000%	6	2,702	-70.625%
2025-12-10	2.0000	2.0000	2.0000	2.0000	-5.213%	1	2,698	-76.500%
2025-12-09	2.1100	2.1100	2.1100	2.1100	-8.658%	1	2,698	-77.725%
2025-12-05	2.3100	2.3100	2.3100	2.3100	-10.117%	3	2,697	-79.654%
2025-12-02	2.7200	2.7300	2.5700	2.5700	-3.745%	53	2,700	-81.712%
2025-12-01	2.6800	2.6800	2.5600	2.6700	-4.982%	84	2,714	-82.397%
2025-11-28	2.8100	2.8100	2.8100	2.8100	-9.061%	28	2,714	-83.274%
2025-11-26	3.2000	3.2000	3.0900	3.0900	-12.958%	54	2,700	-84.790%
2025-11-24	3.5500	3.5500	3.5400	3.5500	-5.333%	255	2,700	-86.761%
2025-11-21	3.7700	3.7700	3.7300	3.7500	+7.143%	50	2,738	-87.467%
2025-11-20	3.5000	3.5000	3.5000	3.5000	-1.408%	200	2,703	-86.571%
2025-11-11	3.5500	3.5500	3.5500	3.5500	+14.516%	1	2,653	-86.761%
2025-11-10	3.4000	3.4000	3.1000	3.1000	-20.513%	14	2,653	-84.839%
2025-11-03	3.9000	3.9000	3.9000	3.9000	+9.859%	10	2,653	-87.949%
2025-10-31	3.5500	3.5500	3.5500	3.5500	-3.005%	1	2,653	-86.761%
2025-10-30	3.6600	3.6600	3.6600	3.6600	-19.560%	1	2,653	-87.158%
2025-10-27	4.9000	4.9000	4.5500	4.5500	+8.076%	11	2,643	-89.670%
2025-10-23	3.9000	4.2200	3.9000	4.2100	-4.966%	4	2,643	-88.836%
2025-10-21	4.5000	4.6100	4.1000	4.4300	+15.969%	13	2,644	-89.391%
2025-10-20	3.8200	3.8200	3.8200	3.8200	+17.538%	3	2,640	-87.696%
2025-10-16	3.2500	3.2500	3.2500	3.2500	-17.092%	1	2,637	-85.538%
2025-10-15	3.9200	3.9200	3.9200	3.9200	-0.759%	1	2,637	-88.010%
2025-10-08	3.9500	3.9500	3.9500	3.9500	-4.358%	13	2,638	-88.101%
2025-10-07	4.0200	4.1300	4.0200	4.1300	+0.243%	3	2,623	-88.620%
2025-10-03	4.4000	4.4000	4.1200	4.1200	-10.044%	25	2,623	-88.592%
2025-10-02	4.6700	4.6700	4.5800	4.5800	+9.048%	14	2,624	-89.738%
2025-10-01	4.2900	4.3000	4.2000	4.2000	-5.618%	208	2,623	-88.810%
2025-09-29	4.4500	4.4500	4.4500	4.4500	-7.098%	767	2,432	-89.438%
2025-09-26	4.7800	4.7900	4.7100	4.7900	-3.036%	5	1,732	-90.188%
2025-09-25	4.9400	4.9400	4.9400	4.9400	-11.786%	1,683	1,728	-90.486%
2025-09-22	5.6000	5.6000	5.6000	5.6000	-4.762%	1	47	-91.607%
2025-09-19	5.8900	5.8900	5.8700	5.8800	-10.909%	20	47	-92.007%
2025-09-03	6.6000	6.6000	6.6000	6.6000	-4.624%	1	53	-92.879%
2025-09-02	6.9000	6.9200	6.9000	6.9200	-8.344%	20	52	-93.208%
2025-08-28	7.5500	7.5500	7.5500	7.5500	-4.430%	44	50	-93.775%
2025-08-14	7.9000	7.9000	7.9000	7.9000	-12.996%	2	8	-94.051%
2025-06-10	9.0800	9.0800	9.0800	9.0800	-19.289%	1	6	-94.824%
2025-05-23	11.2500	11.2500	11.2500	11.2500	-10.000%	2	5	-95.822%
2025-05-02	12.5000	12.5000	12.5000	12.5000	+5.042%	2	5	-96.240%
2025-04-25	11.9000	11.9000	11.9000	11.9000	-16.079%	2	4	-96.050%
2025-04-08	14.1800	14.1800	14.1800	14.1800	+24.277%	1	3	-96.685%
2025-04-02	11.3900	11.4100	11.3900	11.4100	0.000%	2	2	-95.881%