Dark

SLV20270115P43
SLV Jan 15 2027 43.00 Put (SLV270115P00043000)
option OPRA

EOD

Jul 29, 2026

1.98-6.604%(-0.14)200

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.1300	2.1900	1.8800	1.9800	-6.604%	200	1,761	0.000%
2026-07-28	2.1200	2.1200	2.1200	2.1200	+7.071%	10	1,536	-6.604%
2026-07-24	1.9800	1.9800	1.9800	1.9800	-6.161%	8	1,536	0.000%
2026-07-23	2.1100	2.1100	2.1100	2.1100	+7.653%	1	1,544	-6.161%
2026-07-21	1.9600	1.9600	1.9600	1.9600	-16.596%	4	1,544	+1.020%
2026-07-20	2.3500	2.3500	2.3500	2.3500	-4.858%	5	1,546	-15.745%
2026-07-17	2.5400	2.5400	2.4600	2.4700	-5.725%	439	1,550	-19.838%
2026-07-16	2.4800	2.6300	2.4800	2.6200	+16.964%	6	1,229	-24.427%
2026-07-15	2.2000	2.2600	2.2000	2.2400	+12.000%	8	1,227	-11.607%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-2.439%	10	1,227	-1.000%
2026-07-08	2.0500	2.0500	2.0500	2.0500	-10.088%	10	1,227	-3.415%
2026-06-25	2.3500	2.3900	2.2800	2.2800	+6.542%	63	1,227	-13.158%
2026-06-24	2.1400	2.1400	2.0000	2.1400	+38.961%	15	1,189	-7.477%
2026-06-23	1.5400	1.5400	1.5400	1.5400	+22.222%	3	1,176	+28.571%
2026-06-18	1.2600	1.2600	1.2600	1.2600	+34.043%	5	1,176	+57.143%
2026-06-16	0.9400	0.9400	0.9400	0.9400	-2.083%	3	1,176	+110.638%
2026-06-15	0.9600	0.9600	0.9600	0.9600	-30.435%	1	1,174	+106.250%
2026-06-12	1.3800	1.3800	1.3800	1.3800	+26.606%	1	1,174	+43.478%
2026-06-09	1.0900	1.0900	1.0900	1.0900	-0.909%	2	1,174	+81.651%
2026-06-05	0.9500	1.1000	0.9500	1.1000	+29.412%	4	1,176	+80.000%
2026-06-03	0.8400	0.8500	0.8400	0.8500	+3.659%	26	1,176	+132.941%
2026-06-02	0.7800	0.8200	0.7800	0.8200	-14.583%	9	1,199	+141.463%
2026-05-27	0.9600	0.9600	0.9600	0.9600	-13.514%	2	1,207	+106.250%
2026-05-21	1.1100	1.1100	1.1100	1.1100	-14.615%	9	1,205	+78.378%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+27.451%	1	1,206	+52.308%
2026-05-13	1.0600	1.0600	1.0200	1.0200	+6.250%	5	1,205	+94.118%
2026-05-08	0.9600	0.9600	0.9600	0.9600	+2.128%	4	1,201	+106.250%
2026-05-07	0.9400	0.9400	0.9400	0.9400	-20.339%	4	1,205	+110.638%
2026-05-05	1.1800	1.1800	1.1800	1.1800	-7.087%	1	1,201	+67.797%
2026-04-21	1.2700	1.2700	1.2700	1.2700	+19.811%	25	1,201	+55.906%
2026-04-17	1.0600	1.0600	1.0600	1.0600	-22.628%	50	1,226	+86.792%
2026-04-14	1.3500	1.3700	1.3500	1.3700	-21.714%	2	1,176	+44.526%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+3.550%	4	1,176	+13.143%
2026-04-09	1.8400	1.8600	1.6900	1.6900	-10.582%	68	1,173	+17.160%
2026-04-08	1.8900	1.8900	1.8900	1.8900	-23.171%	5	1,105	+4.762%
2026-03-31	2.4600	2.4600	2.4600	2.4600	-18.000%	5	1,110	-19.512%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+11.940%	1	1,105	-34.000%
2026-03-23	2.6800	2.6800	2.6800	2.6800	+48.889%	1	1,107	-26.119%
2026-03-18	1.8500	1.8500	1.8000	1.8000	+3.448%	2	1,106	+10.000%
2026-03-16	1.7400	1.7400	1.7400	1.7400	-7.447%	1	1,106	+13.793%
2026-03-09	1.8800	1.8800	1.8800	1.8800	-21.992%	1	1,123	+5.319%
2026-02-23	2.4200	2.4200	2.4100	2.4100	+24.227%	5	1,123	-17.842%
2026-02-12	1.9400	1.9400	1.9400	1.9400	+2.646%	5	1,123	+2.062%
2026-02-09	1.8300	1.8900	1.8300	1.8900	+19.620%	854	1,123	+4.762%
2026-02-03	1.5100	1.5800	1.5100	1.5800	-18.135%	124	317	+25.316%
2026-01-30	1.8700	1.9300	1.8700	1.9300	+83.810%	6	213	+2.591%
2026-01-28	1.0500	1.0500	1.0500	1.0500	+3.960%	1	213	+88.571%
2026-01-27	1.0100	1.0100	1.0100	1.0100	+6.316%	3	213	+96.040%
2026-01-26	0.9500	0.9500	0.9500	0.9500	+4.396%	2	210	+108.421%
2026-01-23	0.9600	0.9600	0.9100	0.9100	-8.081%	51	209	+117.582%
2026-01-22	0.9900	0.9900	0.9900	0.9900	-22.656%	1	159	+100.000%
2026-01-15	1.2800	1.2800	1.2800	1.2800	-5.882%	1	160	+54.688%
2026-01-13	1.3600	1.3600	1.3600	1.3600	+7.937%	1	159	+45.588%
2026-01-12	1.2600	1.2600	1.2600	1.2600	-5.263%	10	159	+57.143%
2026-01-09	1.3300	1.3300	1.3300	1.3300	-18.405%	1	162	+48.872%
2026-01-08	1.6300	1.6300	1.6300	1.6300	+8.667%	1	161	+21.472%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-10.180%	2	160	+32.000%
2026-01-05	1.6700	1.6700	1.6700	1.6700	-15.228%	1	160	+18.563%
2026-01-02	1.9700	1.9700	1.9700	1.9700	+10.056%	1	160	+0.508%
2025-12-30	1.7900	1.7900	1.7900	1.7900	-13.107%	1	160	+10.615%
2025-12-29	2.0600	2.0600	2.0600	2.0600	+11.351%	7	160	-3.883%
2025-12-26	1.8500	1.8500	1.8500	1.8500	-1.070%	1	160	+7.027%
2025-12-19	1.9300	1.9300	1.8700	1.8700	-5.076%	3	160	+5.882%
2025-12-17	1.9800	1.9800	1.9700	1.9700	-13.596%	2	157	+0.508%
2025-12-12	2.2300	2.2800	2.2300	2.2800	+6.542%	6	156	-13.158%
2025-12-11	2.1600	2.1600	2.0700	2.1400	-14.056%	10	156	-7.477%
2025-12-10	2.6200	2.6200	2.4900	2.4900	-9.783%	104	158	-20.482%
2025-12-09	2.7300	2.7600	2.7300	2.7600	-8.000%	11	77	-28.261%
2025-12-05	2.9000	3.0000	2.8400	3.0000	-3.226%	28	76	-34.000%
2025-12-04	3.1300	3.1300	3.1000	3.1000	-5.199%	16	76	-36.129%
2025-12-02	3.2600	3.2800	3.2600	3.2700	-1.506%	40	78	-39.450%
2025-12-01	3.5400	3.5400	3.3000	3.3200	-9.537%	20	62	-40.361%
2025-11-28	3.6900	3.6900	3.6700	3.6700	-8.250%	18	61	-46.049%
2025-11-26	4.0000	4.0000	4.0000	4.0000	-11.111%	12	41	-50.500%
2025-11-18	4.5000	4.5000	4.5000	4.5000	-1.099%	1	41	-56.000%
2025-11-17	4.3000	4.5500	4.3000	4.5500	+7.820%	4	42	-56.484%
2025-11-12	4.2200	4.2200	4.2200	4.2200	-5.169%	2	43	-53.081%
2025-11-11	4.4500	4.4500	4.4500	4.4500	-4.095%	1	43	-55.506%
2025-11-07	4.6400	4.6400	4.6400	4.6400	+5.455%	2	43	-57.328%
2025-11-03	4.4000	4.4000	4.4000	4.4000	-20.000%	1	41	-55.000%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+3.774%	5	41	-64.000%
2025-10-27	5.4500	5.4500	5.3000	5.3000	-5.357%	7	44	-62.642%
2025-10-21	5.6000	5.6500	5.6000	5.6000	+15.464%	6	44	-64.643%
2025-10-20	4.8500	4.8500	4.8500	4.8500	+0.414%	1	43	-59.175%
2025-10-17	4.8300	4.8300	4.8300	4.8300	-4.356%	4	43	-59.006%
2025-10-15	5.0500	5.0500	5.0500	5.0500	+12.975%	3	47	-60.792%
2025-10-13	4.4700	4.4700	4.4700	4.4700	-12.181%	1	47	-55.705%
2025-10-10	4.8000	5.0900	4.8000	5.0900	-11.478%	9	47	-61.100%
2025-10-09	4.4100	5.7500	4.4100	5.7500	+16.162%	23	45	-65.565%
2025-10-08	4.9500	4.9500	4.9500	4.9500	-8.333%	10	42	-60.000%
2025-10-07	5.4000	5.4000	5.4000	5.4000	+6.931%	3	39	-63.333%
2025-10-06	5.0500	5.0500	5.0500	5.0500	-5.607%	15	39	-60.792%
2025-10-01	5.3000	5.3900	5.3000	5.3500	-2.727%	5	36	-62.991%
2025-09-29	5.5500	5.5500	5.5000	5.5000	-4.348%	7	34	-64.000%
2025-09-26	6.0100	6.0100	5.7400	5.7500	-14.815%	21	30	-65.565%
2025-09-24	6.7500	6.7500	6.7500	6.7500	0.000%	1	31	-70.667%
2025-09-23	6.7500	6.7500	6.7500	6.7500	-0.735%	1	30	-70.667%
2025-09-22	6.9000	6.9000	6.8000	6.8000	-6.336%	8	29	-70.882%
2025-09-19	7.2700	7.2700	7.2500	7.2600	-34.180%	20	21	-72.727%
2025-06-30	11.0300	11.0300	11.0300	11.0300	-19.489%	1	16	-82.049%
2025-05-20	13.7000	13.7000	13.7000	13.7000	+4.103%	10	15	-85.547%
2025-04-24	13.6900	13.6900	13.1400	13.1600	+5.533%	4	5	-84.954%
2025-03-27	12.4700	12.4700	12.4700	12.4700	0.000%	1	1	-84.122%