Dark

SLV20270115P45
SLV Jan 15 2027 45.00 Put (SLV270115P00045000)
option OPRA

EOD

Jul 30, 2026

2.27-9.200%(-0.23)1,935

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	2.5000	2.5000	2.2700	2.2700	-9.200%	1,935	31,510	0.000%
2026-07-29	2.7000	2.7000	2.5000	2.5000	-6.015%	114	31,159	-9.200%
2026-07-28	2.7100	2.8000	2.6200	2.6600	+7.692%	217	31,098	-14.662%
2026-07-27	2.4000	2.4700	2.3900	2.4700	-0.403%	17	30,890	-8.097%
2026-07-24	2.5700	2.5700	2.4300	2.4800	-9.489%	75	30,887	-8.468%
2026-07-23	2.6700	2.8000	2.6700	2.7400	+21.239%	133	30,926	-17.153%
2026-07-22	2.2000	2.2800	2.2000	2.2600	-8.502%	75	30,839	+0.442%
2026-07-21	2.7600	2.7600	2.4200	2.4700	-19.016%	155	30,946	-8.097%
2026-07-20	2.9100	3.0500	2.9100	3.0500	-1.613%	3	30,837	-25.574%
2026-07-17	3.3500	3.4000	3.0900	3.1000	-7.463%	94	30,835	-26.774%
2026-07-16	3.0000	3.3500	3.0000	3.3500	+21.818%	3,028	30,832	-32.239%
2026-07-15	2.5600	2.7500	2.5600	2.7500	+8.268%	29	28,953	-17.455%
2026-07-14	2.3200	2.5500	2.3200	2.5400	-3.788%	909	28,972	-10.630%
2026-07-13	2.5000	2.7300	2.5000	2.6400	+15.789%	42	28,741	-14.015%
2026-07-10	2.2500	2.2800	2.2300	2.2800	-1.724%	192	28,726	-0.439%
2026-07-09	2.3200	2.3200	2.3200	2.3200	-12.782%	1	28,628	-2.155%
2026-07-08	2.9200	2.9800	2.6500	2.6600	+18.222%	635	28,667	-14.662%
2026-07-07	2.2000	2.2500	2.1100	2.2500	+10.837%	12	28,547	+0.889%
2026-07-06	2.1300	2.1300	2.0300	2.0300	-11.739%	229	28,546	+11.823%
2026-07-02	2.2100	2.3000	2.2100	2.3000	-8.730%	86	28,478	-1.304%
2026-07-01	2.6000	2.6000	2.4200	2.5200	-2.703%	122	28,478	-9.921%
2026-06-30	2.6500	2.6700	2.4900	2.5900	-10.381%	158	28,487	-12.355%
2026-06-29	2.8800	2.9000	2.8800	2.8900	+4.332%	14	28,479	-21.453%
2026-06-26	3.0000	3.0000	2.7000	2.7700	-5.137%	78	28,480	-18.051%
2026-06-25	3.0700	3.1500	2.8700	2.9200	-8.750%	31	28,491	-22.260%
2026-06-24	2.7200	3.6000	2.6000	3.2000	+56.098%	492	28,506	-29.063%
2026-06-23	2.1000	2.1400	2.0000	2.0500	+33.117%	42	28,176	+10.732%
2026-06-22	1.5400	1.6200	1.5400	1.5400	-5.521%	6	28,175	+47.403%
2026-06-18	1.5100	1.6300	1.5100	1.6300	+18.978%	144	28,132	+39.264%
2026-06-17	1.1900	1.3700	1.1900	1.3700	+14.167%	90	28,132	+65.693%
2026-06-16	1.2000	1.2000	1.2000	1.2000	-2.439%	1	28,132	+89.167%
2026-06-15	1.2600	1.2700	1.2300	1.2300	-27.647%	156	28,190	+84.553%
2026-06-12	1.7700	1.7700	1.7000	1.7000	-5.556%	8	28,190	+33.529%
2026-06-11	2.1300	2.1300	1.8000	1.8000	-14.286%	143	28,190	+26.111%
2026-06-10	1.9000	2.1000	1.7700	2.1000	+13.514%	243	28,147	+8.095%
2026-06-09	1.4100	1.8600	1.4100	1.8500	+39.098%	6,685	28,145	+22.703%
2026-06-08	1.3900	1.3900	1.3300	1.3300	-8.276%	2	31,917	+70.677%
2026-06-05	1.3400	1.4700	1.3400	1.4500	+31.818%	49	31,917	+56.552%
2026-06-03	1.0300	1.1000	1.0300	1.1000	+5.769%	35	31,922	+106.364%
2026-06-02	1.0000	1.0500	1.0000	1.0400	-2.804%	202	31,938	+118.269%
2026-06-01	1.1300	1.1500	1.0700	1.0700	-0.926%	8	32,092	+112.150%
2026-05-29	1.1000	1.1000	1.0500	1.0800	-1.818%	12	32,089	+110.185%
2026-05-28	1.2300	1.2300	1.1000	1.1000	-7.563%	28	32,095	+106.364%
2026-05-27	1.2200	1.2300	1.1800	1.1900	+6.250%	121	32,094	+90.756%
2026-05-26	1.1400	1.1700	1.1200	1.1200	-10.400%	2,220	31,996	+102.679%
2026-05-22	1.3000	1.3000	1.2500	1.2500	-3.101%	19	31,894	+81.600%
2026-05-21	1.3800	1.3800	1.2900	1.2900	-7.194%	7	31,896	+75.969%
2026-05-20	1.3900	1.3900	1.3900	1.3900	-12.025%	7	31,896	+63.309%
2026-05-19	1.7100	1.7600	1.5800	1.5800	+6.757%	40	31,908	+43.671%
2026-05-18	1.5000	1.5000	1.4700	1.4800	-8.642%	22	31,908	+53.378%
2026-05-15	1.6500	1.7500	1.5500	1.6200	+33.884%	35	31,908	+40.123%
2026-05-13	1.2400	1.2500	1.2100	1.2100	+0.833%	11	31,876	+87.603%
2026-05-12	1.2300	1.2300	1.2000	1.2000	-6.250%	15	31,880	+89.167%
2026-05-11	1.2000	1.2800	1.1900	1.2800	+4.065%	70	31,880	+77.344%
2026-05-07	1.1200	1.2300	1.1200	1.2300	-1.600%	4	31,908	+84.553%
2026-05-06	1.2200	1.2600	1.2200	1.2500	-13.194%	2,215	31,907	+81.600%
2026-05-05	1.3800	1.4400	1.3800	1.4400	-4.636%	12	31,325	+57.639%
2026-05-04	1.3900	1.5600	1.3700	1.5100	+20.800%	45	31,325	+50.331%
2026-05-01	1.3200	1.3200	1.2500	1.2500	-12.587%	10	31,397	+81.600%
2026-04-30	1.4600	1.4700	1.4100	1.4300	-8.333%	217	31,397	+58.741%
2026-04-29	1.6300	1.6300	1.5600	1.5600	+4.698%	33	31,255	+45.513%
2026-04-28	1.6600	1.6600	1.4900	1.4900	+2.055%	13	31,255	+52.349%
2026-04-27	1.5000	1.5100	1.4600	1.4600	-3.947%	11	31,248	+55.479%
2026-04-24	1.6200	1.6400	1.5000	1.5200	-10.588%	37	31,254	+49.342%
2026-04-23	1.6000	1.7300	1.5700	1.7000	+1.796%	17	31,251	+33.529%
2026-04-21	1.5500	1.6700	1.5500	1.6700	+16.783%	13	31,256	+35.928%
2026-04-20	1.4500	1.4500	1.4100	1.4300	+2.143%	26	31,256	+58.741%
2026-04-17	1.4000	1.4000	1.3500	1.4000	-10.256%	29	31,259	+62.143%
2026-04-16	1.5600	1.5600	1.5600	1.5600	-2.500%	10	31,255	+45.513%
2026-04-15	1.6200	1.6500	1.6000	1.6000	-5.325%	28	31,255	+41.875%
2026-04-14	1.6800	1.6900	1.6600	1.6900	-12.887%	2,204	31,254	+34.320%
2026-04-13	2.1000	2.1400	1.9400	1.9400	-3.000%	194	29,056	+17.010%
2026-04-10	2.0500	2.0500	2.0000	2.0000	-4.762%	27	29,272	+13.500%
2026-04-09	2.2100	2.2300	2.0400	2.1000	-14.634%	15	29,265	+8.095%
2026-04-08	2.3000	2.4600	2.2500	2.4600	-13.986%	17	29,275	-7.724%
2026-04-07	2.9000	3.1100	2.8600	2.8600	+3.249%	11	29,267	-20.629%
2026-04-06	2.7700	2.7700	2.7700	2.7700	-3.819%	1	29,260	-18.051%
2026-04-02	2.8300	2.9700	2.8300	2.8800	+10.345%	24	29,355	-21.181%
2026-04-01	2.6000	2.6200	2.5200	2.6100	-6.452%	38	29,355	-13.027%
2026-03-31	3.1000	3.1000	2.7900	2.7900	-19.597%	76	29,330	-18.638%
2026-03-30	3.4500	3.4700	3.4000	3.4700	-2.254%	28	29,323	-34.582%
2026-03-27	3.6200	3.6500	3.4500	3.5500	-7.792%	92	29,343	-36.056%
2026-03-26	3.4700	3.8500	3.3300	3.8500	+30.508%	34	29,346	-41.039%
2026-03-25	2.9300	2.9500	2.8100	2.9500	-7.813%	84	29,351	-23.051%
2026-03-24	3.5200	3.5500	3.1500	3.2000	-5.882%	50	29,302	-29.063%
2026-03-23	3.4000	3.5000	3.0500	3.4000	+4.615%	38	29,294	-33.235%
2026-03-20	2.5000	3.2500	2.5000	3.2500	+34.298%	49	29,300	-30.154%
2026-03-19	3.2800	3.2800	2.4200	2.4200	+9.502%	18,042	29,326	-6.198%
2026-03-18	2.2500	2.3000	2.2000	2.2100	+5.742%	18	42,704	+2.715%
2026-03-17	2.0600	2.1400	2.0600	2.0900	-1.415%	17	42,707	+8.612%
2026-03-16	2.2200	2.2200	2.1200	2.1200	-9.787%	10	42,715	+7.075%
2026-03-13	2.3100	2.3600	2.2500	2.3500	+5.856%	11	42,720	-3.404%
2026-03-12	2.2200	2.2200	2.2200	2.2200	+1.370%	2	42,715	+2.252%
2026-03-11	2.1500	2.2000	2.1500	2.1900	+2.817%	5	42,717	+3.653%
2026-03-10	1.9400	2.1300	1.9400	2.1300	+3.902%	13	42,717	+6.573%
2026-03-09	2.2000	2.2000	2.0400	2.0500	-8.889%	3,001	42,709	+10.732%
2026-03-06	2.2700	2.2700	2.2500	2.2500	-8.907%	1,071	41,295	+0.889%
2026-03-05	2.4500	2.5000	2.4500	2.4700	-2.372%	8	41,303	-8.097%
2026-03-04	2.5500	2.5500	2.5200	2.5300	-8.664%	3	41,305	-10.277%
2026-03-03	2.9000	3.1700	2.6700	2.7700	+25.339%	2,533	41,304	-18.051%
2026-03-02	2.0300	2.3900	2.0300	2.2100	+4.739%	23	38,847	+2.715%
2026-02-27	2.1500	2.2200	2.0900	2.1100	-2.315%	6,297	38,839	+7.583%
2026-02-26	2.3900	2.3900	2.1600	2.1600	-7.296%	13	32,619	+5.093%
2026-02-25	2.3300	2.3300	2.0400	2.3300	-8.984%	362	32,537	-2.575%
2026-02-24	2.9400	2.9400	2.5600	2.5600	-13.514%	94	32,537	-11.328%
2026-02-23	2.4500	3.3000	2.4500	2.9600	+11.698%	372	32,509	-23.311%
2026-02-20	2.1500	2.7500	2.1000	2.6500	+18.834%	32	32,370	-14.340%
2026-02-19	2.1500	2.2300	2.1500	2.2300	+6.190%	4	32,369	+1.794%
2026-02-18	1.8900	2.1000	1.8900	2.1000	-4.977%	281	32,369	+8.095%
2026-02-17	2.1700	2.3100	2.1100	2.2100	+17.553%	30	32,127	+2.715%
2026-02-13	2.0600	2.3700	1.7400	1.8800	-19.313%	2,426	30,466	+20.745%
2026-02-12	1.9500	2.3600	1.8700	2.3300	+14.216%	8	30,466	-2.575%
2026-02-11	2.0100	2.1700	2.0100	2.0400	-5.556%	22,012	30,469	+11.275%
2026-02-10	2.2400	2.2500	2.1500	2.1600	-8.085%	53	10,969	+5.093%
2026-02-09	2.4200	2.4200	2.3500	2.3500	-14.855%	47	10,965	-3.404%
2026-02-06	3.0500	3.0500	2.7600	2.7600	-10.968%	513	10,965	-17.754%
2026-02-05	3.1000	3.2500	2.7000	3.1000	+55.779%	1,176	10,467	-26.774%
2026-02-04	2.0800	2.1200	1.9300	1.9900	-11.556%	3,050	9,488	+14.070%
2026-02-03	1.7500	2.2500	1.7500	2.2500	+10.294%	56	6,549	+0.889%
2026-02-02	2.3500	2.5800	2.0000	2.0400	-3.318%	219	6,523	+11.275%
2026-01-30	1.5100	2.7700	1.5000	2.1100	+55.147%	453	6,555	+7.583%
2026-01-29	1.2400	1.4000	1.2400	1.3600	+6.250%	18	6,743	+66.912%
2026-01-28	1.2100	1.2800	1.2000	1.2800	+5.785%	20	6,737	+77.344%
2026-01-27	1.4300	1.4300	1.2000	1.2100	-1.626%	24	6,733	+87.603%
2026-01-26	1.1900	1.3500	1.1100	1.2300	+8.850%	303	6,714	+84.553%
2026-01-23	1.2200	1.2200	1.1200	1.1300	-5.833%	223	6,674	+100.885%
2026-01-22	1.3500	1.3500	1.1900	1.2000	-16.084%	89	6,615	+89.167%
2026-01-21	1.3600	1.5000	1.3600	1.4300	-1.379%	38	6,608	+58.741%
2026-01-20	1.4900	1.4900	1.4500	1.4500	-16.185%	28	6,608	+56.552%
2026-01-16	1.6600	1.7900	1.6600	1.7300	+10.191%	45	6,608	+31.214%
2026-01-15	1.7500	1.7800	1.5300	1.5700	-1.875%	47	6,608	+44.586%
2026-01-14	1.5700	1.6800	1.5700	1.6000	-3.614%	86	6,590	+41.875%
2026-01-13	1.6200	1.6700	1.6000	1.6600	-3.488%	174	6,571	+36.747%
2026-01-12	1.5600	1.7500	1.5200	1.7200	0.000%	1,926	6,565	+31.977%
2026-01-09	1.7500	1.7500	1.6800	1.7200	-11.340%	10	7,845	+31.977%
2026-01-08	2.0100	2.1000	1.9400	1.9400	+7.778%	27	7,842	+17.010%
2026-01-07	1.9700	2.0300	1.8000	1.8000	-2.174%	115	7,833	+26.111%
2026-01-06	1.8900	1.8900	1.8300	1.8400	-8.000%	43	7,869	+23.370%
2026-01-05	2.0300	2.0300	1.9100	2.0000	-15.966%	14	7,860	+13.500%
2026-01-02	2.4100	2.4100	2.3300	2.3800	-8.108%	58	7,862	-4.622%
2025-12-31	2.3400	2.6100	2.3100	2.5900	+22.749%	183	7,957	-12.355%
2025-12-30	2.2900	2.3100	2.1100	2.1100	-12.810%	272	7,957	+7.583%
2025-12-29	2.5600	2.7500	2.3900	2.4200	0.000%	264	7,833	-6.198%
2025-12-26	2.2800	2.4200	2.2400	2.4200	+5.217%	109	7,643	-6.198%
2025-12-24	2.2500	2.3200	2.2500	2.3000	+2.222%	56	7,602	-1.304%
2025-12-23	2.2400	2.2800	2.2000	2.2500	-1.316%	53	7,602	+0.889%
2025-12-22	2.2500	2.3500	2.2300	2.2800	-3.797%	71	7,562	-0.439%
2025-12-19	2.4400	2.4400	2.3700	2.3700	-5.952%	7	7,499	-4.219%
2025-12-18	2.6000	2.6000	2.5200	2.5200	+0.800%	6	7,492	-9.921%
2025-12-17	2.5000	2.5300	2.4100	2.5000	-3.101%	11	7,486	-9.200%
2025-12-16	2.6500	2.6800	2.5800	2.5800	-3.371%	57	7,485	-12.016%
2025-12-15	2.7000	2.7000	2.6200	2.6700	-7.612%	16	7,483	-14.981%
2025-12-12	2.7500	2.9300	2.7500	2.8900	+6.250%	139	7,487	-21.453%
2025-12-11	3.0500	3.0500	2.6600	2.7200	-16.308%	58	7,479	-16.544%
2025-12-10	3.4000	3.4000	3.1500	3.2500	-5.248%	51	7,502	-30.154%
2025-12-09	3.5600	3.5700	3.4000	3.4300	-4.190%	5,053	7,466	-33.819%
2025-12-08	3.6500	3.6900	3.5800	3.5800	-3.243%	3,123	4,438	-36.592%
2025-12-05	3.6000	3.8500	3.6000	3.7000	-5.128%	177	2,465	-38.649%
2025-12-04	3.9200	4.0100	3.8800	3.9000	0.000%	16	2,350	-41.795%
2025-12-03	3.9000	3.9000	3.9000	3.9000	-3.704%	10	2,352	-41.795%
2025-12-02	4.3400	4.3400	4.0400	4.0500	-7.955%	16	2,352	-43.951%
2025-12-01	4.2600	4.4000	4.1500	4.4000	-1.124%	195	2,336	-48.409%
2025-11-28	4.6700	4.6700	4.4500	4.4500	-8.998%	118	2,307	-48.989%
2025-11-26	5.0700	5.0700	4.8900	4.8900	-9.444%	73	2,229	-53.579%
2025-11-25	5.3200	5.4000	5.3200	5.4000	-0.369%	2	2,229	-57.963%
2025-11-24	5.6500	5.6500	5.4000	5.4200	-6.390%	70	2,229	-58.118%
2025-11-21	5.9500	5.9500	5.7500	5.7900	+3.763%	256	2,215	-60.794%
2025-11-20	5.5100	5.6200	5.5100	5.5800	+1.087%	276	2,247	-59.319%
2025-11-19	5.1200	5.6200	5.1200	5.5200	+3.565%	15	2,163	-58.877%
2025-11-18	5.5000	5.5700	5.3300	5.3300	-6.818%	1,016	2,164	-57.411%
2025-11-17	5.7200	5.7200	5.7200	5.7200	+4.000%	1	1,169	-60.315%
2025-11-14	5.5500	5.5500	5.4500	5.5000	+5.769%	505	1,169	-58.727%
2025-11-13	5.0500	5.2000	5.0500	5.2000	+4.000%	5	822	-56.346%
2025-11-12	5.2000	5.2000	4.9500	5.0000	-5.303%	58	827	-54.600%
2025-11-11	5.3400	5.3400	5.2700	5.2800	-2.222%	14	855	-57.008%
2025-11-10	5.5000	5.5000	5.4000	5.4000	-10.000%	34	865	-57.963%
2025-11-07	5.9500	6.0000	5.7600	6.0000	-4.762%	28	871	-62.167%
2025-11-05	5.9500	6.3000	5.9500	6.3000	+3.960%	4	844	-63.968%
2025-10-30	5.9000	6.0600	5.9000	6.0600	-21.299%	2	844	-62.541%
2025-10-28	7.7000	7.7000	7.7000	7.7000	+8.451%	1	843	-70.519%
2025-10-27	7.3000	7.3500	7.1000	7.1000	+10.764%	21	835	-68.028%
2025-10-24	6.4200	6.5000	6.4100	6.4100	+0.156%	4	835	-64.587%
2025-10-23	6.1000	6.4000	6.0800	6.4000	-4.478%	14	834	-64.531%
2025-10-22	6.5000	6.7000	6.5000	6.7000	-2.899%	7	843	-66.119%
2025-10-21	5.8500	7.0000	5.8500	6.9000	+18.966%	15	840	-67.101%
2025-10-20	5.7500	5.8000	5.5400	5.8000	-11.450%	9	832	-60.862%
2025-10-17	5.8900	6.5500	5.8900	6.5500	+12.931%	515	838	-65.344%
2025-10-16	5.6000	5.8000	5.4500	5.8000	+1.754%	24	327	-60.862%
2025-10-15	5.7000	6.0500	5.7000	5.7000	-10.518%	40	317	-60.175%
2025-10-14	5.4500	6.3700	5.2600	6.3700	+1.920%	3	320	-64.364%
2025-10-13	5.6600	6.2500	5.6300	6.2500	+1.461%	20	318	-63.680%
2025-10-10	6.5300	6.5300	6.1600	6.1600	-2.992%	511	313	-63.149%
2025-10-09	5.5700	6.3500	5.5700	6.3500	+5.307%	18	39	-64.252%
2025-10-08	6.1000	6.1000	6.0300	6.0300	-14.225%	2	35	-62.355%
2025-10-02	7.0300	7.0300	7.0300	7.0300	+6.515%	1	34	-67.710%
2025-10-01	6.7400	6.7400	6.5700	6.6000	-20.386%	21	33	-65.606%
2025-09-22	8.2900	8.2900	8.2900	8.2900	-23.524%	7	22	-72.618%
2025-08-08	10.8400	10.8400	10.8400	10.8400	-1.005%	35	15	-79.059%
2025-08-07	10.9500	10.9500	10.9500	10.9500	+1.577%	6	35	-79.269%
2025-08-05	10.7800	10.7800	10.7800	10.7800	-9.866%	2	29	-78.942%
2025-08-04	11.9600	11.9600	11.9600	11.9600	+7.168%	2	27	-81.020%
2025-07-24	11.1600	11.1600	11.1600	11.1600	+2.857%	5	25	-79.659%
2025-07-21	10.8500	10.8500	10.8500	10.8500	+0.277%	8	20	-79.078%
2025-07-11	10.9800	11.4000	10.8200	10.8200	0.000%	12	12	-79.020%