Dark

SLV20270115P44
SLV Jan 15 2027 44.00 Put (SLV270115P00044000)
option OPRA

EOD

Sep 17, 2026

0.6300-24.096%(-0.2000)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6700	0.6700	0.6300	0.6300	-24.096%	2	2,730	0.000%
2026-09-16	0.8300	0.8300	0.8300	0.8300	-9.783%	1	2,730	-24.096%
2026-09-15	0.9200	0.9200	0.9200	0.9200	-2.128%	2	2,730	-31.522%
2026-09-14	0.9800	0.9800	0.8900	0.9400	+16.049%	15	2,730	-32.979%
2026-09-11	0.8300	0.8300	0.7800	0.8100	-4.706%	36	2,733	-22.222%
2026-09-10	0.8500	0.8500	0.8500	0.8500	+21.429%	1	2,738	-25.882%
2026-09-09	0.7000	0.7300	0.6700	0.7000	-7.895%	55	2,740	-10.000%
2026-09-08	0.7600	0.7600	0.7600	0.7600	-6.173%	1	2,741	-17.105%
2026-09-04	0.8500	0.8500	0.8100	0.8100	+5.195%	3	2,746	-22.222%
2026-09-03	0.7700	0.7700	0.7700	0.7700	-12.500%	3	2,746	-18.182%
2026-09-02	0.8800	0.8800	0.8800	0.8800	-11.111%	2	2,743	-28.409%
2026-09-01	0.9200	1.0200	0.8800	0.9900	+23.750%	48	2,745	-36.364%
2026-08-31	0.8100	0.8400	0.7900	0.8000	-10.112%	22	2,708	-21.250%
2026-08-28	0.7300	0.8900	0.7300	0.8900	+11.250%	3	2,709	-29.213%
2026-08-26	0.8200	0.8200	0.8000	0.8000	+5.263%	5	2,711	-21.250%
2026-08-25	0.8000	0.8000	0.7600	0.7600	-5.000%	31	2,712	-17.105%
2026-08-24	0.7600	0.8000	0.7600	0.8000	+3.896%	4	2,712	-21.250%
2026-08-21	0.8300	0.8300	0.7700	0.7700	-9.412%	54	2,715	-18.182%
2026-08-20	0.8100	0.8500	0.8000	0.8500	-6.593%	12	2,720	-25.882%
2026-08-19	0.9500	0.9500	0.9100	0.9100	-16.514%	9	2,718	-30.769%
2026-08-18	1.0900	1.0900	1.0900	1.0900	+14.737%	1	2,716	-42.202%
2026-08-17	0.9400	0.9500	0.9300	0.9500	-7.767%	12	2,717	-33.684%
2026-08-14	1.0200	1.0300	1.0200	1.0300	-6.364%	2	2,718	-38.835%
2026-08-13	1.1000	1.1000	1.1000	1.1000	-2.655%	2	2,720	-42.727%
2026-08-12	1.1300	1.1300	1.1300	1.1300	-2.586%	1	2,722	-44.248%
2026-08-11	1.1600	1.1600	1.1600	1.1600	+3.571%	2	2,722	-45.690%
2026-08-10	1.1300	1.1300	1.1200	1.1200	-13.846%	3	2,722	-43.750%
2026-08-07	1.2100	1.3000	1.2100	1.3000	-11.565%	4	2,723	-51.538%
2026-08-06	1.5000	1.5400	1.4500	1.4700	-1.342%	45	2,725	-57.143%
2026-08-05	1.4600	1.5000	1.4600	1.4900	-19.022%	11	2,717	-57.718%
2026-08-04	1.8400	1.8400	1.7800	1.8400	-13.208%	16	2,718	-65.761%
2026-08-03	2.2500	2.2600	2.1200	2.1200	-2.304%	57	2,708	-70.283%
2026-07-31	2.3000	2.3000	2.1600	2.1700	-0.459%	767	2,666	-70.968%
2026-07-30	2.2000	2.2000	2.1800	2.1800	-1.802%	11	1,992	-71.101%
2026-07-29	2.3800	2.4800	2.0600	2.2200	-7.500%	530	1,983	-71.622%
2026-07-28	2.4100	2.4100	2.4000	2.4000	+12.150%	5	1,614	-73.750%
2026-07-27	2.1500	2.1500	2.1400	2.1400	-12.295%	50	1,609	-70.561%
2026-07-23	2.4200	2.4400	2.4200	2.4400	+22.000%	350	1,649	-74.180%
2026-07-22	2.0100	2.0100	2.0000	2.0000	-28.571%	21	1,390	-68.500%
2026-07-17	2.8000	2.8000	2.8000	2.8000	+6.061%	20	1,391	-77.500%
2026-07-16	2.7000	2.7000	2.6400	2.6400	+8.642%	3	1,381	-76.136%
2026-07-15	2.3700	2.6700	2.3200	2.4300	+1.250%	89	1,379	-74.074%
2026-07-13	2.4000	2.4000	2.4000	2.4000	+20.603%	1	1,343	-73.750%
2026-07-09	2.0200	2.0500	1.9800	1.9900	-15.319%	22	1,343	-68.342%
2026-07-08	2.5000	2.5600	2.3300	2.3500	+24.339%	337	1,342	-73.191%
2026-07-06	1.8900	1.8900	1.8900	1.8900	-7.805%	1	1,066	-66.667%
2026-07-02	2.0500	2.0500	2.0500	2.0500	-10.870%	4	1,061	-69.268%
2026-06-30	2.3300	2.3300	2.3000	2.3000	-9.449%	3	1,063	-72.609%
2026-06-29	2.5400	2.5400	2.5400	2.5400	-2.682%	1	1,063	-75.197%
2026-06-25	2.6100	2.6100	2.6100	2.6100	+8.299%	1	1,062	-75.862%
2026-06-24	2.4000	2.4400	2.4000	2.4100	+36.932%	8	1,062	-73.859%
2026-06-23	1.7600	1.7600	1.7600	1.7600	+22.222%	4	1,059	-64.205%
2026-06-18	1.3800	1.4400	1.3800	1.4400	+33.333%	20	1,049	-56.250%
2026-06-17	1.0800	1.0800	1.0800	1.0800	-0.917%	1	1,049	-41.667%
2026-06-16	1.0600	1.0900	1.0600	1.0900	+1.869%	11	1,049	-42.202%
2026-06-15	1.0700	1.0700	1.0700	1.0700	-14.400%	1	1,038	-41.121%
2026-06-09	1.2500	1.2500	1.2500	1.2500	+3.306%	8	1,038	-49.600%
2026-06-08	1.2500	1.2500	1.2100	1.2100	-3.200%	3	1,038	-47.934%
2026-06-05	1.1100	1.2700	1.1100	1.2500	+26.263%	263	1,037	-49.600%
2026-06-03	0.9900	0.9900	0.9900	0.9900	+12.500%	1	896	-36.364%
2026-06-02	0.8800	0.8800	0.8800	0.8800	-17.757%	1	897	-28.409%
2026-05-26	1.0700	1.0700	1.0700	1.0700	-7.759%	1	897	-41.121%
2026-05-22	1.1600	1.1600	1.1600	1.1600	-5.691%	1	897	-45.690%
2026-05-20	1.2300	1.2300	1.2300	1.2300	-17.450%	4	898	-48.780%
2026-05-15	1.4900	1.4900	1.4900	1.4900	+35.455%	2	898	-57.718%
2026-05-12	1.1000	1.1000	1.1000	1.1000	+2.804%	4	898	-42.727%
2026-05-11	1.0700	1.0700	1.0700	1.0700	-25.175%	1	898	-41.121%
2026-04-29	1.4300	1.4300	1.4300	1.4300	+10.000%	13	894	-55.944%
2026-04-22	1.3000	1.3000	1.3000	1.3000	-9.722%	1	907	-51.538%
2026-04-16	1.4400	1.4400	1.4400	1.4400	0.000%	1	906	-56.250%
2026-04-15	1.4500	1.4500	1.4400	1.4400	-3.356%	15	911	-56.250%
2026-04-14	1.4900	1.4900	1.4900	1.4900	-23.196%	1	911	-57.718%
2026-04-13	1.9400	1.9400	1.9400	1.9400	+4.865%	10	911	-67.526%
2026-04-09	1.8500	1.8500	1.8500	1.8500	-28.571%	2	911	-65.946%
2026-04-07	2.5900	2.5900	2.5900	2.5900	+4.435%	1	911	-75.676%
2026-04-06	2.4800	2.4800	2.4800	2.4800	-8.148%	1	912	-74.597%
2026-03-31	2.7000	2.7000	2.7000	2.7000	-12.052%	10	913	-76.667%
2026-03-26	3.0700	3.0700	3.0700	3.0700	+5.862%	1	913	-79.479%
2026-03-24	2.9000	2.9000	2.9000	2.9000	-4.918%	20	913	-78.276%
2026-03-23	3.0000	3.0500	2.9600	3.0500	+3.390%	14	913	-79.344%
2026-03-20	2.6800	2.9500	2.6800	2.9500	+46.040%	15	901	-78.644%
2026-03-18	2.0300	2.0700	2.0200	2.0200	+10.989%	44	909	-68.812%
2026-03-10	1.8200	1.8200	1.8200	1.8200	-26.613%	1	865	-65.385%
2026-03-03	2.8900	2.8900	2.4800	2.4800	+18.660%	6	869	-74.597%
2026-03-02	2.0900	2.0900	2.0900	2.0900	+6.633%	2	864	-69.856%
2026-02-27	1.9600	1.9600	1.9600	1.9600	-5.314%	1	866	-67.857%
2026-02-25	2.0700	2.0700	2.0700	2.0700	-22.180%	2	863	-69.565%
2026-02-23	2.6600	2.6600	2.6600	2.6600	+32.338%	1	863	-76.316%
2026-02-19	2.0100	2.0100	2.0100	2.0100	+4.145%	1	864	-68.657%
2026-02-18	1.8900	1.9300	1.8900	1.9300	-7.656%	30	863	-67.358%
2026-02-17	2.0900	2.0900	2.0900	2.0900	-2.336%	50	863	-69.856%
2026-02-12	2.0000	2.1400	2.0000	2.1400	+20.225%	9	863	-70.561%
2026-02-11	1.7800	1.7800	1.7800	1.7800	-14.010%	3	860	-64.607%
2026-02-10	2.1400	2.1400	2.0700	2.0700	-0.481%	3	860	-69.565%
2026-02-09	2.0800	2.0800	2.0800	2.0800	-20.611%	4	860	-69.712%
2026-02-06	2.5700	2.6200	2.5500	2.6200	+0.769%	102	864	-75.954%
2026-02-05	2.7300	2.8800	2.5900	2.6000	+38.298%	12	864	-75.769%
2026-02-04	1.8800	1.8800	1.8800	1.8800	-10.900%	50	861	-66.489%
2026-02-02	2.1100	2.1100	2.1100	2.1100	+13.441%	1	811	-70.142%
2026-01-30	1.6300	1.9400	1.6300	1.8600	+37.778%	95	811	-66.129%
2026-01-29	1.1800	1.3500	1.1800	1.3500	+16.379%	6	868	-53.333%
2026-01-28	1.1600	1.1600	1.1600	1.1600	+7.407%	1	862	-45.690%
2026-01-27	1.1700	1.1700	1.0800	1.0800	+3.846%	52	861	-41.667%
2026-01-23	1.0200	1.0400	1.0200	1.0400	-2.804%	17	811	-39.423%
2026-01-22	1.0700	1.0700	1.0700	1.0700	-18.321%	1	810	-41.121%
2026-01-20	1.3500	1.3600	1.3100	1.3100	-13.816%	37	810	-51.908%
2026-01-15	1.5200	1.5200	1.5200	1.5200	+6.294%	1	774	-58.553%
2026-01-14	1.5200	1.5200	1.4300	1.4300	-2.055%	16	775	-55.944%
2026-01-13	1.4600	1.4600	1.4600	1.4600	-3.311%	5	762	-56.849%
2026-01-12	1.4500	1.5100	1.4500	1.5100	-17.486%	604	762	-58.278%
2026-01-08	1.8300	1.8300	1.8300	1.8300	-20.779%	1	207	-65.574%
2025-12-31	2.1400	2.3100	2.1400	2.3100	+6.452%	18	190	-72.727%
2025-12-29	2.1700	2.1700	2.1700	2.1700	+3.828%	30	190	-70.968%
2025-12-26	2.0900	2.0900	2.0900	2.0900	+5.025%	100	190	-69.856%
2025-12-23	1.9900	1.9900	1.9900	1.9900	-1.970%	1	90	-68.342%
2025-12-22	2.0000	2.0300	2.0000	2.0300	-3.791%	8	90	-68.966%
2025-12-19	2.1700	2.1700	2.1100	2.1100	-6.637%	9	82	-70.142%
2025-12-18	2.2600	2.2600	2.2600	2.2600	+2.727%	4	75	-72.124%
2025-12-17	2.2000	2.2000	2.2000	2.2000	-3.930%	3	79	-71.364%
2025-12-16	2.3300	2.3300	2.2900	2.2900	-4.583%	10	82	-72.489%
2025-12-15	2.4000	2.4000	2.4000	2.4000	-5.882%	10	87	-73.750%
2025-12-12	2.6100	2.6100	2.5500	2.5500	+5.809%	6	77	-75.294%
2025-12-11	2.3900	2.4300	2.3400	2.4100	-17.747%	65	83	-73.859%
2025-12-10	2.9300	2.9300	2.9300	2.9300	-4.248%	15	100	-78.498%
2025-12-09	3.1900	3.1900	3.0600	3.0600	-1.290%	16	100	-79.412%
2025-12-08	3.2200	3.2200	3.1000	3.1000	-8.012%	27	116	-79.677%
2025-12-05	3.3700	3.3700	3.3700	3.3700	-6.906%	13	101	-81.306%
2025-12-04	3.6500	3.6500	3.6200	3.6200	-0.822%	2	101	-82.597%
2025-12-02	3.6500	3.6500	3.6500	3.6500	-6.410%	12	100	-82.740%
2025-12-01	3.7600	3.9000	3.7600	3.9000	-4.412%	5	88	-83.846%
2025-11-28	4.0500	4.1100	4.0500	4.0800	-16.564%	23	87	-84.559%
2025-11-25	4.8900	4.8900	4.8900	4.8900	-2.200%	4	91	-87.117%
2025-11-20	5.0000	5.0000	5.0000	5.0000	+7.066%	1	87	-87.400%
2025-11-19	4.6700	4.6700	4.6700	4.6700	-4.888%	10	87	-86.510%
2025-11-18	4.9100	4.9100	4.9100	4.9100	+0.821%	1	77	-87.169%
2025-11-17	4.9300	4.9300	4.8700	4.8700	-0.612%	39	78	-87.064%
2025-11-10	4.9000	4.9000	4.9000	4.9000	-9.761%	1	43	-87.143%
2025-11-07	5.2300	5.5000	5.2300	5.4300	-2.162%	5	43	-88.398%
2025-11-03	5.5500	5.5500	5.5500	5.5500	+1.835%	1	43	-88.649%
2025-10-31	5.4500	5.4500	5.4500	5.4500	-2.330%	5	43	-88.440%
2025-10-30	5.2200	5.5800	5.2200	5.5800	-0.179%	3	43	-88.710%
2025-10-29	5.5900	5.5900	5.5900	5.5900	-11.270%	1	41	-88.730%
2025-10-28	6.2700	6.3000	6.2700	6.3000	-4.977%	2	40	-90.000%
2025-10-27	6.7200	6.7200	6.6300	6.6300	+6.080%	20	35	-90.498%
2025-10-22	6.2500	6.2500	6.2500	6.2500	0.000%	3	35	-89.920%
2025-10-21	5.5000	6.5000	5.5000	6.2500	+7.388%	11	36	-89.920%
2025-10-10	5.8200	5.8200	5.8200	5.8200	-9.487%	1	30	-89.175%
2025-10-09	5.7500	6.6000	5.7500	6.4300	+13.805%	37	30	-90.202%
2025-10-08	5.4700	5.6500	5.2500	5.6500	-6.919%	43	61	-88.850%
2025-10-07	6.0700	6.0700	6.0700	6.0700	+4.655%	2	21	-89.621%
2025-10-06	5.6900	5.8000	5.6500	5.8000	-4.762%	5	21	-89.138%
2025-10-01	6.0900	6.0900	6.0900	6.0900	-0.976%	10	18	-89.655%
2025-09-29	6.3000	6.3000	6.1500	6.1500	-35.602%	13	18	-89.756%
2025-08-29	9.5500	9.5500	9.5500	9.5500	-1.343%	1	5	-93.403%
2025-08-22	9.6800	9.6800	9.6800	9.6800	-38.850%	1	5	-93.492%
2025-04-03	15.4400	15.8300	14.4000	15.8300	0.000%	4	4	-96.020%