Dark

SLV20270115P42
SLV Jan 15 2027 42.00 Put (SLV270115P00042000)
option OPRA

EOD

Sep 17, 2026

0.5000-10.714%(-0.0600)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5000	0.5000	0.5000	0.5000	-10.714%	4	5,773	0.000%
2026-09-16	0.5800	0.5800	0.5600	0.5600	-6.667%	2	5,769	-10.714%
2026-09-15	0.6400	0.6400	0.6000	0.6000	-11.765%	2	5,769	-16.667%
2026-09-14	0.6800	0.6800	0.6800	0.6800	+11.475%	1	5,769	-26.471%
2026-09-11	0.6000	0.6100	0.6000	0.6100	+12.963%	11	5,769	-18.033%
2026-09-09	0.5200	0.5500	0.5200	0.5400	-5.263%	8	5,773	-7.407%
2026-09-08	0.5600	0.5900	0.5300	0.5700	-9.524%	8	5,773	-12.281%
2026-09-04	0.6300	0.6300	0.6300	0.6300	+14.545%	1	5,774	-20.635%
2026-09-03	0.5500	0.5500	0.5500	0.5500	-15.385%	1	5,774	-9.091%
2026-09-02	0.6500	0.6500	0.6500	0.6500	-9.722%	1	5,773	-23.077%
2026-09-01	0.6700	0.7200	0.6700	0.7200	+22.034%	3	5,775	-30.556%
2026-08-31	0.5900	0.6100	0.5900	0.5900	-7.813%	3	5,769	-15.254%
2026-08-28	0.6400	0.6400	0.6400	0.6400	+18.519%	10	5,770	-21.875%
2026-08-27	0.5400	0.5400	0.5400	0.5400	-11.475%	1	5,770	-7.407%
2026-08-25	0.6400	0.6400	0.6100	0.6100	+1.667%	2	5,771	-18.033%
2026-08-24	0.6000	0.6000	0.6000	0.6000	+3.448%	1	5,771	-16.667%
2026-08-21	0.5800	0.5800	0.5800	0.5800	-9.375%	1	5,772	-13.793%
2026-08-20	0.6100	0.6400	0.6100	0.6400	-20.988%	2	5,773	-21.875%
2026-08-18	0.7600	0.8100	0.7600	0.8100	+9.459%	11	5,771	-38.272%
2026-08-17	0.7400	0.7400	0.7400	0.7400	-10.843%	1	5,771	-32.432%
2026-08-13	0.8000	0.8500	0.8000	0.8300	-3.488%	31	5,771	-39.759%
2026-08-11	0.5300	0.9000	0.5300	0.8600	+1.176%	67	5,773	-41.860%
2026-08-10	0.8700	0.8700	0.8500	0.8500	-14.141%	4	5,782	-41.176%
2026-08-07	0.9900	0.9900	0.9900	0.9900	-28.777%	2	5,781	-49.495%
2026-08-04	1.4200	1.4200	1.3600	1.3900	-17.751%	9	5,779	-64.029%
2026-08-03	1.8500	1.8500	1.6300	1.6900	+9.032%	26	5,784	-70.414%
2026-07-30	1.6600	1.6600	1.5500	1.5500	-16.216%	2	5,800	-67.742%
2026-07-28	1.8500	1.8500	1.8500	1.8500	+8.187%	1	5,800	-72.973%
2026-07-27	1.6600	1.7400	1.6100	1.7100	+11.765%	37	5,799	-70.760%
2026-07-22	1.5300	1.5400	1.5300	1.5300	-10.000%	4	5,765	-67.320%
2026-07-21	1.7000	1.7000	1.7000	1.7000	-17.073%	1	5,767	-70.588%
2026-07-20	2.0500	2.0500	2.0500	2.0500	-6.393%	5	5,767	-75.610%
2026-07-17	2.2700	2.2700	2.1400	2.1900	-4.783%	204	5,762	-77.169%
2026-07-16	2.0800	2.3000	2.0800	2.3000	+19.792%	34	5,684	-78.261%
2026-07-15	1.8300	1.9900	1.8300	1.9200	+6.077%	21	5,679	-73.958%
2026-07-08	2.0200	2.0200	1.8100	1.8100	+18.301%	22	5,695	-72.376%
2026-07-02	1.5300	1.5300	1.5300	1.5300	-13.068%	2	5,694	-67.320%
2026-06-30	1.7600	1.7600	1.7500	1.7600	-14.976%	4	5,694	-71.591%
2026-06-29	2.0800	2.0800	2.0700	2.0700	+6.701%	8	5,694	-75.845%
2026-06-26	1.8800	1.9400	1.8800	1.9400	-6.280%	3	5,686	-74.227%
2026-06-25	2.0300	2.0700	2.0300	2.0700	-11.538%	15	5,686	-75.845%
2026-06-24	1.7800	2.3700	1.7800	2.3400	+73.333%	240	5,768	-78.632%
2026-06-23	1.3500	1.3500	1.3500	1.3500	+17.391%	5	5,729	-62.963%
2026-06-22	1.1500	1.1500	1.1500	1.1500	+4.545%	2	5,729	-56.522%
2026-06-18	1.0600	1.1100	1.0600	1.1000	+32.530%	20	5,732	-54.545%
2026-06-17	0.8300	0.8300	0.8300	0.8300	0.000%	1	5,732	-39.759%
2026-06-15	0.8300	0.8300	0.8300	0.8300	-40.714%	2	5,732	-39.759%
2026-06-10	1.2600	1.4000	1.2600	1.4000	+45.833%	4	5,732	-64.286%
2026-06-08	0.9600	0.9600	0.9600	0.9600	-4.950%	1	5,729	-47.917%
2026-06-05	1.0000	1.0100	1.0000	1.0100	+36.486%	100	5,729	-50.495%
2026-05-29	0.7400	0.7400	0.7400	0.7400	-9.756%	1	5,729	-32.432%
2026-05-28	0.8300	0.8300	0.8200	0.8200	-4.651%	2	5,729	-39.024%
2026-05-27	0.8600	0.8600	0.8600	0.8600	-8.511%	1	5,728	-41.860%
2026-05-21	0.9400	0.9400	0.9400	0.9400	-18.261%	201	5,728	-46.809%
2026-05-19	1.1500	1.1500	1.1500	1.1500	+27.778%	1	5,728	-56.522%
2026-05-13	0.9000	0.9000	0.9000	0.9000	+2.273%	11	5,929	-44.444%
2026-05-01	0.9500	0.9500	0.8800	0.8800	-19.266%	7	5,920	-43.182%
2026-04-24	1.1700	1.1700	1.0900	1.0900	+0.926%	4	5,920	-54.128%
2026-04-21	1.1200	1.1400	1.0800	1.0800	+3.846%	32	5,888	-53.704%
2026-04-20	1.0300	1.0400	1.0300	1.0400	-12.605%	6	5,888	-51.923%
2026-04-15	1.1900	1.1900	1.1900	1.1900	-0.833%	1	5,887	-57.983%
2026-04-14	1.2000	1.2000	1.2000	1.2000	-42.308%	1	5,886	-58.333%
2026-04-06	2.0800	2.0800	2.0800	2.0800	-7.143%	1	5,887	-75.962%
2026-03-31	2.2400	2.2400	2.2400	2.2400	-12.500%	1	5,887	-77.679%
2026-03-30	2.5900	2.5900	2.5600	2.5600	-6.569%	3	5,888	-80.469%
2026-03-27	2.7400	2.7400	2.7400	2.7400	+9.600%	1	5,888	-81.752%
2026-03-26	2.5000	2.5000	2.5000	2.5000	0.000%	1	5,887	-80.000%
2026-03-24	2.5000	2.5000	2.5000	2.5000	+2.881%	1	5,887	-80.000%
2026-03-23	2.4300	2.4300	2.4300	2.4300	+13.023%	1	5,887	-79.424%
2026-03-19	2.4500	2.4700	2.1500	2.1500	+31.902%	14	5,886	-76.744%
2026-03-18	1.7000	1.7000	1.6300	1.6300	+5.161%	13	5,889	-69.325%
2026-03-17	1.5500	1.5500	1.5500	1.5500	-11.429%	1	5,878	-67.742%
2026-03-16	1.7500	1.7500	1.7500	1.7500	+11.465%	20	5,879	-71.429%
2026-03-10	1.5700	1.5700	1.5700	1.5700	-14.208%	20	5,873	-68.153%
2026-03-05	1.8300	1.8300	1.8300	1.8300	-21.459%	1	5,878	-72.678%
2026-03-03	2.3800	2.3800	2.3300	2.3300	+35.465%	7	5,878	-78.541%
2026-02-26	1.7000	1.7200	1.6900	1.7200	+8.176%	68	5,885	-70.930%
2026-02-25	1.5600	1.5900	1.5600	1.5900	-26.728%	7	5,844	-68.553%
2026-02-23	2.1000	2.1700	2.1000	2.1700	+35.625%	20	5,844	-76.959%
2026-02-19	1.6100	1.6100	1.6000	1.6000	-6.977%	6	5,864	-68.750%
2026-02-17	1.7200	1.7200	1.7200	1.7200	+28.358%	5	5,869	-70.930%
2026-02-13	1.3400	1.3400	1.3400	1.3400	-8.219%	1	5,874	-62.687%
2026-02-11	1.5000	1.5500	1.4600	1.4600	-4.575%	12	5,874	-65.753%
2026-02-10	1.5800	1.5800	1.5300	1.5300	-4.969%	6	5,865	-67.320%
2026-02-09	1.6100	1.6100	1.6100	1.6100	-20.297%	1	5,859	-68.944%
2026-02-06	2.0700	2.1200	2.0200	2.0200	-9.821%	332	5,859	-75.248%
2026-02-05	2.3000	2.4100	2.2400	2.2400	+41.772%	8	5,669	-77.679%
2026-02-04	1.5800	1.5800	1.5800	1.5800	+8.966%	5	5,671	-68.354%
2026-02-03	1.4500	1.4500	1.4500	1.4500	+3.571%	1	5,666	-65.517%
2026-02-02	1.5300	1.7000	1.4000	1.4000	0.000%	11	5,665	-64.286%
2026-01-30	1.1000	1.9700	1.1000	1.4000	+33.333%	15	5,667	-64.286%
2026-01-29	1.1000	1.1000	1.0500	1.0500	+2.941%	8	5,670	-52.381%
2026-01-28	1.0000	1.0200	1.0000	1.0200	+9.677%	4	5,670	-50.980%
2026-01-26	0.9200	1.0600	0.9200	0.9300	+8.140%	22	5,666	-46.237%
2026-01-23	0.8600	0.8600	0.8600	0.8600	-9.474%	2	5,656	-41.860%
2026-01-22	1.0000	1.0000	0.9500	0.9500	-9.524%	6	5,656	-47.368%
2026-01-21	1.0800	1.1300	1.0500	1.0500	-6.250%	42	5,656	-52.381%
2026-01-20	1.1500	1.1500	1.0500	1.1200	-13.846%	11	5,645	-55.357%
2026-01-15	1.3000	1.3000	1.3000	1.3000	+12.069%	5	5,639	-61.538%
2026-01-14	1.2400	1.2400	1.1600	1.1600	+2.655%	5	5,639	-56.897%
2026-01-12	1.1000	1.1300	1.1000	1.1300	-12.403%	5	5,638	-55.752%
2026-01-09	1.2900	1.2900	1.2900	1.2900	-8.511%	1	5,638	-61.240%
2026-01-08	1.4000	1.4500	1.3800	1.4100	-1.399%	13	5,637	-64.539%
2026-01-05	1.4300	1.4300	1.4300	1.4300	-14.371%	1	5,636	-65.035%
2025-12-31	1.6700	1.6700	1.6700	1.6700	+8.442%	10	5,634	-70.060%
2025-12-30	1.6500	1.6500	1.5400	1.5400	-13.483%	6	5,634	-67.532%
2025-12-29	1.9000	1.9000	1.7400	1.7800	+7.229%	35	5,631	-71.910%
2025-12-26	1.6600	1.6600	1.6600	1.6600	-1.190%	2	5,611	-69.880%
2025-12-24	1.6700	1.6800	1.6500	1.6800	+5.660%	17	5,604	-70.238%
2025-12-23	1.5900	1.5900	1.5900	1.5900	-1.852%	21	5,604	-68.553%
2025-12-22	1.5600	1.6200	1.5600	1.6200	-3.571%	53	5,603	-69.136%
2025-12-19	1.7100	1.7100	1.6800	1.6800	-15.578%	6	5,603	-70.238%
2025-12-12	1.9500	2.0000	1.9500	1.9900	+8.152%	141	5,599	-74.874%
2025-12-11	2.0000	2.0000	1.8400	1.8400	-16.742%	17	5,493	-72.826%
2025-12-10	2.2000	2.2100	2.2000	2.2100	-9.053%	4	5,487	-77.376%
2025-12-09	2.4300	2.4300	2.4300	2.4300	-2.016%	1	5,487	-79.424%
2025-12-08	2.4800	2.4800	2.4800	2.4800	-4.981%	5	5,486	-79.839%
2025-12-05	2.6100	2.6100	2.6100	2.6100	-4.745%	3	5,486	-80.843%
2025-12-04	2.7400	2.7400	2.7400	2.7400	-6.485%	1	5,484	-81.752%
2025-12-02	3.1900	3.1900	2.9000	2.9300	-6.984%	48	5,484	-82.935%
2025-12-01	3.1000	3.2000	2.9900	3.1500	-1.869%	5,405	5,473	-84.127%
2025-11-28	3.2100	3.2100	3.1500	3.2100	-10.084%	49	180	-84.424%
2025-11-26	3.5700	3.5700	3.5700	3.5700	-6.053%	20	159	-85.994%
2025-11-25	3.8000	3.8000	3.8000	3.8000	-7.317%	3	159	-86.842%
2025-11-24	4.0000	4.1000	4.0000	4.1000	-4.651%	202	156	-87.805%
2025-11-21	4.2200	4.3000	4.2200	4.3000	+7.500%	21	302	-88.372%
2025-11-20	4.0000	4.0000	4.0000	4.0000	+9.589%	201	282	-87.500%
2025-11-19	3.6500	3.6500	3.6500	3.6500	-5.195%	1	82	-86.301%
2025-11-18	4.0000	4.0000	3.8500	3.8500	-5.868%	13	82	-87.013%
2025-11-17	3.8900	4.0900	3.8900	4.0900	+1.489%	2	89	-87.775%
2025-11-11	4.0300	4.0300	4.0300	4.0300	+6.053%	1	89	-87.593%
2025-11-10	3.8000	3.8000	3.8000	3.8000	-8.213%	12	89	-86.842%
2025-11-03	4.1400	4.1400	4.1400	4.1400	-8.000%	1	81	-87.923%
2025-10-31	4.5000	4.5000	4.5000	4.5000	-11.243%	40	81	-88.889%
2025-10-29	5.0700	5.0700	5.0700	5.0700	-5.587%	15	117	-90.138%
2025-10-27	5.0000	5.4000	5.0000	5.3700	+10.722%	42	93	-90.689%
2025-10-21	4.7500	4.8500	4.7500	4.8500	+7.778%	17	93	-89.691%
2025-10-20	4.9900	4.9900	4.5000	4.5000	+9.756%	7	93	-88.889%
2025-10-17	4.1000	4.1000	4.1000	4.1000	-7.240%	1	93	-87.805%
2025-10-15	4.5000	4.5000	4.4200	4.4200	+2.791%	4	93	-88.688%
2025-10-14	4.3000	4.3000	4.3000	4.3000	+6.700%	10	96	-88.372%
2025-10-13	4.0000	4.0300	4.0000	4.0300	-20.980%	11	96	-87.593%
2025-10-09	4.2300	5.4000	4.2300	5.1000	+13.333%	50	105	-90.196%
2025-10-08	4.5000	4.5000	4.5000	4.5000	-5.263%	5	135	-88.889%
2025-10-07	4.6000	4.7500	4.6000	4.7500	+6.742%	4	134	-89.474%
2025-10-06	4.4500	4.4500	4.4500	4.4500	-13.760%	11	134	-88.764%
2025-10-02	4.7500	5.4000	4.7500	5.1600	+6.392%	8	134	-90.310%
2025-10-01	4.8800	4.8800	4.8500	4.8500	-2.020%	10	132	-89.691%
2025-09-29	5.1000	5.1000	4.9500	4.9500	-4.255%	11	133	-89.899%
2025-09-26	5.4000	5.4000	5.1700	5.1700	-8.496%	51	122	-90.329%
2025-09-25	5.6500	5.6500	5.6500	5.6500	-6.919%	1	71	-91.150%
2025-09-22	6.2300	6.2300	6.0700	6.0700	-10.735%	31	71	-91.763%
2025-09-12	6.8000	6.8000	6.8000	6.8000	-18.563%	5	40	-92.647%
2025-08-07	9.3500	9.3500	8.3500	8.3500	-8.543%	16	35	-94.012%
2025-08-05	9.1300	9.1300	9.1300	9.1300	-6.646%	2	40	-94.524%
2025-08-04	9.7800	9.7800	9.7800	9.7800	+7.119%	2	40	-94.888%
2025-07-24	9.1300	9.1300	9.1300	9.1300	+6.784%	5	42	-94.524%
2025-07-21	8.5500	8.5500	8.5500	8.5500	-6.455%	8	47	-94.152%
2025-07-11	9.1400	9.1400	9.1400	9.1400	-28.314%	33	55	-94.530%
2025-05-20	12.7500	12.7500	12.7500	12.7500	-2.672%	11	22	-96.078%
2025-04-16	13.3000	13.3000	13.1000	13.1000	-14.379%	2	11	-96.183%
2025-01-02	15.3000	15.3000	15.3000	15.3000	+6.029%	9	11	-96.732%
2024-11-13	14.4300	14.4300	14.4300	14.4300	0.000%	2	2	-96.535%