Dark

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

EOD

Sep 17, 2026

0.5400-18.182%(-0.1200)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.5400	0.5400	0.5400	0.5400	-18.182%	1	1,688	0.000%
2026-09-16	0.6600	0.6600	0.6600	0.6600	-15.385%	1	1,688	-18.182%
2026-09-15	0.7600	0.7800	0.7600	0.7800	0.000%	2	1,688	-30.769%
2026-09-14	0.7800	0.7800	0.7800	0.7800	+11.429%	1	1,688	-30.769%
2026-09-11	0.7000	0.7100	0.6700	0.7000	-2.778%	52	1,688	-22.857%
2026-09-10	0.7200	0.7200	0.7200	0.7200	+14.286%	1	1,689	-25.000%
2026-09-09	0.6000	0.6500	0.5700	0.6300	-7.353%	144	1,689	-14.286%
2026-09-04	0.7100	0.7100	0.6800	0.6800	+1.493%	9	1,716	-20.588%
2026-09-03	0.6600	0.6700	0.6600	0.6700	-11.842%	2	1,716	-19.403%
2026-09-02	0.7600	0.7700	0.7400	0.7600	-10.588%	28	1,719	-28.947%
2026-09-01	0.7900	0.8600	0.7600	0.8500	+23.188%	19	1,721	-36.471%
2026-08-31	0.6900	0.7200	0.6900	0.6900	-5.479%	5	1,724	-21.739%
2026-08-28	0.6000	0.7300	0.6000	0.7300	+12.308%	7	1,723	-26.027%
2026-08-27	0.6500	0.6500	0.6500	0.6500	-4.412%	1	1,719	-16.923%
2026-08-25	0.6700	0.7000	0.6600	0.6800	-1.449%	93	1,720	-20.588%
2026-08-24	0.6900	0.6900	0.6900	0.6900	-2.817%	1	1,710	-21.739%
2026-08-21	0.6400	0.7100	0.6400	0.7100	-4.054%	3	1,711	-23.944%
2026-08-20	0.7800	0.7800	0.7000	0.7400	-19.565%	4	1,714	-27.027%
2026-08-18	0.9200	0.9200	0.9200	0.9200	+3.371%	4	1,712	-41.304%
2026-08-14	0.8900	0.8900	0.8900	0.8900	-4.301%	1	1,713	-39.326%
2026-08-13	0.9400	0.9800	0.9300	0.9300	-4.124%	22	1,714	-41.935%
2026-08-12	0.9700	0.9700	0.9700	0.9700	0.000%	1	1,712	-44.330%
2026-08-11	0.9700	0.9700	0.9700	0.9700	-2.020%	1	1,713	-44.330%
2026-08-10	0.9900	0.9900	0.9900	0.9900	-9.174%	1	1,713	-45.455%
2026-08-07	1.0600	1.0900	1.0600	1.0900	-16.154%	15	1,714	-50.459%
2026-08-06	1.3000	1.3000	1.3000	1.3000	0.000%	1	1,715	-58.462%
2026-08-05	1.3300	1.3300	1.2900	1.3000	-17.722%	8	1,716	-58.462%
2026-08-04	1.5600	1.5800	1.5600	1.5800	-15.054%	48	1,720	-65.823%
2026-08-03	1.9800	1.9800	1.8300	1.8600	-6.061%	10	1,768	-70.968%
2026-07-29	2.1300	2.1900	1.8800	1.9800	-6.604%	200	1,761	-72.727%
2026-07-28	2.1200	2.1200	2.1200	2.1200	+7.071%	10	1,536	-74.528%
2026-07-24	1.9800	1.9800	1.9800	1.9800	-6.161%	8	1,536	-72.727%
2026-07-23	2.1100	2.1100	2.1100	2.1100	+7.653%	1	1,544	-74.408%
2026-07-21	1.9600	1.9600	1.9600	1.9600	-16.596%	4	1,544	-72.449%
2026-07-20	2.3500	2.3500	2.3500	2.3500	-4.858%	5	1,546	-77.021%
2026-07-17	2.5400	2.5400	2.4600	2.4700	-5.725%	439	1,550	-78.138%
2026-07-16	2.4800	2.6300	2.4800	2.6200	+16.964%	6	1,229	-79.389%
2026-07-15	2.2000	2.2600	2.2000	2.2400	+12.000%	8	1,227	-75.893%
2026-07-13	2.0000	2.0000	2.0000	2.0000	-2.439%	10	1,227	-73.000%
2026-07-08	2.0500	2.0500	2.0500	2.0500	-10.088%	10	1,227	-73.659%
2026-06-25	2.3500	2.3900	2.2800	2.2800	+6.542%	63	1,227	-76.316%
2026-06-24	2.1400	2.1400	2.0000	2.1400	+38.961%	15	1,189	-74.766%
2026-06-23	1.5400	1.5400	1.5400	1.5400	+22.222%	3	1,176	-64.935%
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	-42.553%
2026-06-15	0.9600	0.9600	0.9600	0.9600	-30.435%	1	1,174	-43.750%
2026-06-12	1.3800	1.3800	1.3800	1.3800	+26.606%	1	1,174	-60.870%
2026-06-09	1.0900	1.0900	1.0900	1.0900	-0.909%	2	1,174	-50.459%
2026-06-05	0.9500	1.1000	0.9500	1.1000	+29.412%	4	1,176	-50.909%
2026-06-03	0.8400	0.8500	0.8400	0.8500	+3.659%	26	1,176	-36.471%
2026-06-02	0.7800	0.8200	0.7800	0.8200	-14.583%	9	1,199	-34.146%
2026-05-27	0.9600	0.9600	0.9600	0.9600	-13.514%	2	1,207	-43.750%
2026-05-21	1.1100	1.1100	1.1100	1.1100	-14.615%	9	1,205	-51.351%
2026-05-15	1.3000	1.3000	1.3000	1.3000	+27.451%	1	1,206	-58.462%
2026-05-13	1.0600	1.0600	1.0200	1.0200	+6.250%	5	1,205	-47.059%
2026-05-08	0.9600	0.9600	0.9600	0.9600	+2.128%	4	1,201	-43.750%
2026-05-07	0.9400	0.9400	0.9400	0.9400	-20.339%	4	1,205	-42.553%
2026-05-05	1.1800	1.1800	1.1800	1.1800	-7.087%	1	1,201	-54.237%
2026-04-21	1.2700	1.2700	1.2700	1.2700	+19.811%	25	1,201	-57.480%
2026-04-17	1.0600	1.0600	1.0600	1.0600	-22.628%	50	1,226	-49.057%
2026-04-14	1.3500	1.3700	1.3500	1.3700	-21.714%	2	1,176	-60.584%
2026-04-13	1.7500	1.7500	1.7500	1.7500	+3.550%	4	1,176	-69.143%
2026-04-09	1.8400	1.8600	1.6900	1.6900	-10.582%	68	1,173	-68.047%
2026-04-08	1.8900	1.8900	1.8900	1.8900	-23.171%	5	1,105	-71.429%
2026-03-31	2.4600	2.4600	2.4600	2.4600	-18.000%	5	1,110	-78.049%
2026-03-27	3.0000	3.0000	3.0000	3.0000	+11.940%	1	1,105	-82.000%
2026-03-23	2.6800	2.6800	2.6800	2.6800	+48.889%	1	1,107	-79.851%
2026-03-18	1.8500	1.8500	1.8000	1.8000	+3.448%	2	1,106	-70.000%
2026-03-16	1.7400	1.7400	1.7400	1.7400	-7.447%	1	1,106	-68.966%
2026-03-09	1.8800	1.8800	1.8800	1.8800	-21.992%	1	1,123	-71.277%
2026-02-23	2.4200	2.4200	2.4100	2.4100	+24.227%	5	1,123	-77.593%
2026-02-12	1.9400	1.9400	1.9400	1.9400	+2.646%	5	1,123	-72.165%
2026-02-09	1.8300	1.8900	1.8300	1.8900	+19.620%	854	1,123	-71.429%
2026-02-03	1.5100	1.5800	1.5100	1.5800	-18.135%	124	317	-65.823%
2026-01-30	1.8700	1.9300	1.8700	1.9300	+83.810%	6	213	-72.021%
2026-01-28	1.0500	1.0500	1.0500	1.0500	+3.960%	1	213	-48.571%
2026-01-27	1.0100	1.0100	1.0100	1.0100	+6.316%	3	213	-46.535%
2026-01-26	0.9500	0.9500	0.9500	0.9500	+4.396%	2	210	-43.158%
2026-01-23	0.9600	0.9600	0.9100	0.9100	-8.081%	51	209	-40.659%
2026-01-22	0.9900	0.9900	0.9900	0.9900	-22.656%	1	159	-45.455%
2026-01-15	1.2800	1.2800	1.2800	1.2800	-5.882%	1	160	-57.813%
2026-01-13	1.3600	1.3600	1.3600	1.3600	+7.937%	1	159	-60.294%
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	-59.398%
2026-01-08	1.6300	1.6300	1.6300	1.6300	+8.667%	1	161	-66.871%
2026-01-06	1.5000	1.5000	1.5000	1.5000	-10.180%	2	160	-64.000%
2026-01-05	1.6700	1.6700	1.6700	1.6700	-15.228%	1	160	-67.665%
2026-01-02	1.9700	1.9700	1.9700	1.9700	+10.056%	1	160	-72.589%
2025-12-30	1.7900	1.7900	1.7900	1.7900	-13.107%	1	160	-69.832%
2025-12-29	2.0600	2.0600	2.0600	2.0600	+11.351%	7	160	-73.786%
2025-12-26	1.8500	1.8500	1.8500	1.8500	-1.070%	1	160	-70.811%
2025-12-19	1.9300	1.9300	1.8700	1.8700	-5.076%	3	160	-71.123%
2025-12-17	1.9800	1.9800	1.9700	1.9700	-13.596%	2	157	-72.589%
2025-12-12	2.2300	2.2800	2.2300	2.2800	+6.542%	6	156	-76.316%
2025-12-11	2.1600	2.1600	2.0700	2.1400	-14.056%	10	156	-74.766%
2025-12-10	2.6200	2.6200	2.4900	2.4900	-9.783%	104	158	-78.313%
2025-12-09	2.7300	2.7600	2.7300	2.7600	-8.000%	11	77	-80.435%
2025-12-05	2.9000	3.0000	2.8400	3.0000	-3.226%	28	76	-82.000%
2025-12-04	3.1300	3.1300	3.1000	3.1000	-5.199%	16	76	-82.581%
2025-12-02	3.2600	3.2800	3.2600	3.2700	-1.506%	40	78	-83.486%
2025-12-01	3.5400	3.5400	3.3000	3.3200	-9.537%	20	62	-83.735%
2025-11-28	3.6900	3.6900	3.6700	3.6700	-8.250%	18	61	-85.286%
2025-11-26	4.0000	4.0000	4.0000	4.0000	-11.111%	12	41	-86.500%
2025-11-18	4.5000	4.5000	4.5000	4.5000	-1.099%	1	41	-88.000%
2025-11-17	4.3000	4.5500	4.3000	4.5500	+7.820%	4	42	-88.132%
2025-11-12	4.2200	4.2200	4.2200	4.2200	-5.169%	2	43	-87.204%
2025-11-11	4.4500	4.4500	4.4500	4.4500	-4.095%	1	43	-87.865%
2025-11-07	4.6400	4.6400	4.6400	4.6400	+5.455%	2	43	-88.362%
2025-11-03	4.4000	4.4000	4.4000	4.4000	-20.000%	1	41	-87.727%
2025-10-28	5.5000	5.5000	5.5000	5.5000	+3.774%	5	41	-90.182%
2025-10-27	5.4500	5.4500	5.3000	5.3000	-5.357%	7	44	-89.811%
2025-10-21	5.6000	5.6500	5.6000	5.6000	+15.464%	6	44	-90.357%
2025-10-20	4.8500	4.8500	4.8500	4.8500	+0.414%	1	43	-88.866%
2025-10-17	4.8300	4.8300	4.8300	4.8300	-4.356%	4	43	-88.820%
2025-10-15	5.0500	5.0500	5.0500	5.0500	+12.975%	3	47	-89.307%
2025-10-13	4.4700	4.4700	4.4700	4.4700	-12.181%	1	47	-87.919%
2025-10-10	4.8000	5.0900	4.8000	5.0900	-11.478%	9	47	-89.391%
2025-10-09	4.4100	5.7500	4.4100	5.7500	+16.162%	23	45	-90.609%
2025-10-08	4.9500	4.9500	4.9500	4.9500	-8.333%	10	42	-89.091%
2025-10-07	5.4000	5.4000	5.4000	5.4000	+6.931%	3	39	-90.000%
2025-10-06	5.0500	5.0500	5.0500	5.0500	-5.607%	15	39	-89.307%
2025-10-01	5.3000	5.3900	5.3000	5.3500	-2.727%	5	36	-89.907%
2025-09-29	5.5500	5.5500	5.5000	5.5000	-4.348%	7	34	-90.182%
2025-09-26	6.0100	6.0100	5.7400	5.7500	-14.815%	21	30	-90.609%
2025-09-24	6.7500	6.7500	6.7500	6.7500	0.000%	1	31	-92.000%
2025-09-23	6.7500	6.7500	6.7500	6.7500	-0.735%	1	30	-92.000%
2025-09-22	6.9000	6.9000	6.8000	6.8000	-6.336%	8	29	-92.059%
2025-09-19	7.2700	7.2700	7.2500	7.2600	-34.180%	20	21	-92.562%
2025-06-30	11.0300	11.0300	11.0300	11.0300	-19.489%	1	16	-95.104%
2025-05-20	13.7000	13.7000	13.7000	13.7000	+4.103%	10	15	-96.058%
2025-04-24	13.6900	13.6900	13.1400	13.1600	+5.533%	4	5	-95.897%
2025-03-27	12.4700	12.4700	12.4700	12.4700	0.000%	1	1	-95.670%