Dark

SLV20270115P46
SLV Jan 15 2027 46.00 Put (SLV270115P00046000)
option OPRA

EOD

Sep 17, 2026

0.8800-20.721%(-0.2300)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.9100	0.9100	0.8800	0.8800	-20.721%	3	5,466	0.000%
2026-09-16	1.1000	1.1100	1.1000	1.1100	-10.484%	2	5,465	-20.721%
2026-09-15	1.1900	1.2400	1.1900	1.2400	+2.479%	6	5,463	-29.032%
2026-09-14	1.3200	1.3200	1.2100	1.2100	+4.310%	3	5,459	-27.273%
2026-09-11	1.1200	1.1600	1.1200	1.1600	-2.521%	5	5,457	-24.138%
2026-09-10	1.1900	1.1900	1.1900	1.1900	+22.680%	1	5,457	-26.050%
2026-09-09	0.9700	0.9700	0.9700	0.9700	-9.346%	3	5,456	-9.278%
2026-09-08	1.0600	1.0700	1.0600	1.0700	-3.604%	18	5,453	-17.757%
2026-09-04	1.1100	1.1100	1.1100	1.1100	+5.714%	1	5,440	-20.721%
2026-09-03	1.0900	1.0900	1.0500	1.0500	-13.223%	7	5,440	-16.190%
2026-09-02	1.2100	1.2400	1.1800	1.2100	-9.023%	203	5,439	-27.273%
2026-09-01	1.2400	1.3400	1.2200	1.3300	+19.820%	12	5,452	-33.835%
2026-08-31	1.0900	1.1300	1.0700	1.1100	+13.265%	212	5,449	-20.721%
2026-08-27	0.9800	0.9800	0.9800	0.9800	-10.092%	1	5,440	-10.204%
2026-08-26	1.0700	1.0900	1.0700	1.0900	+2.830%	2	5,441	-19.266%
2026-08-25	1.0900	1.1100	1.0600	1.0600	+2.913%	4	5,450	-16.981%
2026-08-24	1.0500	1.0700	1.0300	1.0300	+3.000%	4	5,447	-14.563%
2026-08-21	1.0300	1.0300	1.0000	1.0000	-8.257%	28	5,447	-12.000%
2026-08-20	1.0600	1.0900	1.0600	1.0900	-12.800%	12	5,449	-19.266%
2026-08-19	1.2800	1.2800	1.2500	1.2500	-13.793%	3	5,439	-29.600%
2026-08-18	1.3600	1.4500	1.3600	1.4500	+16.000%	4	5,439	-39.310%
2026-08-17	1.2600	1.2600	1.2500	1.2500	-10.714%	5	5,438	-29.600%
2026-08-14	1.3400	1.4000	1.3100	1.4000	-6.667%	28	5,437	-37.143%
2026-08-12	1.5000	1.5000	1.5000	1.5000	-3.226%	4	5,410	-41.333%
2026-08-11	1.5300	1.5500	1.5300	1.5500	-7.186%	2	5,406	-43.226%
2026-08-07	1.6700	1.6700	1.6700	1.6700	-12.105%	1	5,404	-47.305%
2026-08-06	1.8900	1.9000	1.8900	1.9000	-0.524%	12	5,413	-53.684%
2026-08-05	1.9300	1.9500	1.9100	1.9100	-16.957%	41	5,412	-53.927%
2026-08-04	2.3900	2.4000	2.3000	2.3000	-15.129%	871	5,382	-61.739%
2026-08-03	2.8800	2.8800	2.6800	2.7100	-7.509%	505	4,531	-67.528%
2026-07-31	2.9300	2.9300	2.9300	2.9300	+2.091%	500	4,801	-69.966%
2026-07-29	3.0500	3.0500	2.8700	2.8700	-8.013%	76	4,301	-69.338%
2026-07-28	3.1200	3.1200	3.1200	3.1200	+11.429%	1	4,523	-71.795%
2026-07-24	2.7900	2.8000	2.7900	2.8000	-9.677%	1,000	4,522	-68.571%
2026-07-23	3.0100	3.1100	3.0000	3.1000	+23.506%	1,000	4,523	-71.613%
2026-07-22	2.5100	2.5100	2.5100	2.5100	-29.296%	1	3,720	-64.940%
2026-07-17	3.6700	3.6700	3.5500	3.5500	0.000%	2	3,720	-75.211%
2026-07-16	3.6000	3.6000	3.4900	3.5500	+10.938%	67	3,720	-75.211%
2026-07-15	3.3200	3.3200	3.1800	3.2000	+13.074%	64	3,675	-72.500%
2026-07-14	2.7100	2.8600	2.7100	2.8300	-7.213%	306	3,679	-68.905%
2026-07-13	2.9900	3.0500	2.9900	3.0500	+20.079%	2	3,542	-71.148%
2026-07-10	2.5700	2.5700	2.5400	2.5400	-0.392%	8	3,542	-65.354%
2026-07-09	2.5900	2.5900	2.5200	2.5500	-23.881%	20	3,541	-65.490%
2026-07-08	3.3500	3.3500	3.3500	3.3500	+37.295%	7	3,543	-73.731%
2026-07-07	2.4500	2.4500	2.4400	2.4400	0.000%	3	3,543	-63.934%
2026-07-02	2.4400	2.4400	2.4400	2.4400	-13.167%	20	3,543	-63.934%
2026-07-01	2.7400	2.8100	2.7400	2.8100	-1.404%	3	3,543	-68.683%
2026-06-30	2.9000	2.9000	2.8500	2.8500	-10.938%	7	3,543	-69.123%
2026-06-29	3.2000	3.2000	3.2000	3.2000	+3.226%	1	3,542	-72.500%
2026-06-26	3.1200	3.1200	3.1000	3.1000	-13.408%	325	3,541	-71.613%
2026-06-24	3.0500	3.9400	3.0500	3.5800	+51.695%	41	3,362	-75.419%
2026-06-23	2.3200	2.3600	2.2500	2.3600	+34.857%	62	3,360	-62.712%
2026-06-22	1.7500	1.7500	1.7500	1.7500	-4.891%	3	3,358	-49.714%
2026-06-18	1.7600	1.9000	1.7600	1.8400	+7.602%	36	3,321	-52.174%
2026-06-17	1.4700	1.7800	1.4400	1.7100	+20.423%	81	3,321	-48.538%
2026-06-15	1.4200	1.4200	1.4200	1.4200	-30.049%	3	3,321	-38.028%
2026-06-11	2.0300	2.0300	2.0300	2.0300	-14.706%	1	3,321	-56.650%
2026-06-10	2.0500	2.3800	2.0500	2.3800	+21.429%	7	3,321	-63.025%
2026-06-09	2.0400	2.0400	1.9600	1.9600	+18.788%	4	3,316	-55.102%
2026-06-08	1.6500	1.6500	1.6500	1.6500	+4.430%	5	3,313	-46.667%
2026-06-05	1.5800	1.5800	1.5800	1.5800	+28.455%	1	3,314	-44.304%
2026-06-03	1.2300	1.2300	1.2300	1.2300	+5.128%	1	3,313	-28.455%
2026-06-02	1.1700	1.1700	1.1700	1.1700	-7.143%	1	3,313	-24.786%
2026-06-01	1.2600	1.2600	1.2600	1.2600	+4.132%	5	3,313	-30.159%
2026-05-29	1.1900	1.2100	1.1900	1.2100	-7.634%	5	3,315	-27.273%
2026-05-28	1.3100	1.3100	1.3100	1.3100	-7.746%	1	3,314	-32.824%
2026-05-22	1.4200	1.4200	1.4200	1.4200	-14.458%	13	3,315	-38.028%
2026-05-18	1.6600	1.6600	1.6600	1.6600	-6.742%	2	3,315	-46.988%
2026-05-15	1.7700	1.7800	1.7700	1.7800	+30.882%	163	3,317	-50.562%
2026-05-14	1.3700	1.3700	1.3500	1.3600	-0.730%	11	3,316	-35.294%
2026-05-13	1.3700	1.3700	1.3700	1.3700	-0.725%	3	3,325	-35.766%
2026-05-06	1.3800	1.3800	1.3800	1.3800	-14.286%	1	3,325	-36.232%
2026-04-30	1.6100	1.6100	1.6100	1.6100	-10.556%	2	3,326	-45.342%
2026-04-24	1.8000	1.8000	1.8000	1.8000	+0.559%	2	3,327	-51.111%
2026-04-21	1.5600	1.7900	1.5600	1.7900	+10.494%	3	3,326	-50.838%
2026-04-20	1.6200	1.6200	1.6200	1.6200	+8.000%	10	3,326	-45.679%
2026-04-17	1.5000	1.5000	1.5000	1.5000	-17.127%	11	3,336	-41.333%
2026-04-14	1.7900	1.8100	1.7900	1.8100	-21.983%	11	3,343	-51.381%
2026-04-13	2.3200	2.3200	2.3200	2.3200	-4.132%	18	3,333	-62.069%
2026-04-09	2.4600	2.4600	2.4200	2.4200	-25.994%	508	3,333	-63.636%
2026-04-07	3.2700	3.2700	3.2700	3.2700	+7.566%	10	2,991	-73.089%
2026-04-06	3.0400	3.0400	3.0400	3.0400	+7.420%	2	2,991	-71.053%
2026-04-01	2.8600	2.8800	2.8300	2.8300	-7.818%	33	2,991	-68.905%
2026-03-31	3.2000	3.2000	3.0700	3.0700	-18.997%	5	2,971	-71.336%
2026-03-30	3.7800	3.7900	3.7800	3.7900	-5.721%	4	2,972	-76.781%
2026-03-26	4.0200	4.0200	4.0200	4.0200	+11.357%	3	2,975	-78.109%
2026-03-24	3.4700	3.6100	3.4700	3.6100	-1.096%	20	2,972	-75.623%
2026-03-23	3.7000	3.7000	3.6500	3.6500	+3.989%	35	2,964	-75.890%
2026-03-20	3.4600	3.5100	3.4600	3.5100	+16.225%	34	2,961	-74.929%
2026-03-19	3.0500	3.0500	3.0200	3.0200	+20.800%	12	2,961	-70.861%
2026-03-18	2.5000	2.5000	2.5000	2.5000	+9.170%	1	2,958	-64.800%
2026-03-17	2.2900	2.2900	2.2900	2.2900	-7.287%	13	2,957	-61.572%
2026-03-13	2.4700	2.4700	2.4700	2.4700	+4.219%	1	2,957	-64.372%
2026-03-11	2.3700	2.3700	2.3700	2.3700	-17.993%	40	2,957	-62.869%
2026-03-03	3.3000	3.4100	2.8900	2.8900	+10.305%	61	2,963	-69.550%
2026-03-02	2.6200	2.6200	2.6200	2.6200	+13.913%	9	2,913	-66.412%
2026-02-27	2.2900	2.3500	2.2900	2.3000	-3.361%	90	2,908	-61.739%
2026-02-26	2.3800	2.3800	2.3800	2.3800	-1.245%	1	2,869	-63.025%
2026-02-25	2.4100	2.4100	2.4100	2.4100	-22.258%	1	2,869	-63.485%
2026-02-24	3.1000	3.1000	3.1000	3.1000	-6.061%	4	2,869	-71.613%
2026-02-23	3.3000	3.3000	3.3000	3.3000	+21.771%	5	2,873	-73.333%
2026-02-20	2.3600	2.8900	2.3600	2.7100	+17.316%	204	2,873	-67.528%
2026-02-19	2.4200	2.4200	2.3100	2.3100	-2.941%	80	2,893	-61.905%
2026-02-17	2.4400	2.4700	2.3600	2.3800	+15.534%	56	2,963	-63.025%
2026-02-13	2.3300	2.3300	2.0400	2.0600	-20.769%	70	3,007	-57.282%
2026-02-12	2.1500	2.6900	2.1100	2.6000	+18.182%	30	3,007	-66.154%
2026-02-11	2.1600	2.2000	2.1600	2.2000	-6.383%	8	3,035	-60.000%
2026-02-10	2.5600	2.5600	2.3500	2.3500	-22.951%	8	3,033	-62.553%
2026-02-06	3.1000	3.1000	3.0300	3.0500	+1.667%	36	3,038	-71.148%
2026-02-05	3.1000	3.4000	3.0000	3.0000	+27.660%	28	3,061	-70.667%
2026-02-04	2.2200	2.4200	2.2200	2.3500	+13.527%	424	3,061	-62.553%
2026-02-03	1.9300	2.0700	1.9300	2.0700	-23.333%	44	2,759	-57.488%
2026-01-30	1.8500	2.9000	1.8500	2.7000	+98.529%	17	2,744	-67.407%
2026-01-26	1.4300	1.4500	1.3600	1.3600	+6.250%	27	2,757	-35.294%
2026-01-23	1.2400	1.2800	1.2400	1.2800	-3.759%	17	2,758	-31.250%
2026-01-22	1.3600	1.3700	1.3100	1.3300	-15.287%	33	2,753	-33.835%
2026-01-21	1.5900	1.5900	1.5700	1.5700	-1.875%	7	2,736	-43.949%
2026-01-20	1.6500	1.6500	1.6000	1.6000	-22.705%	15	2,743	-45.000%
2026-01-16	2.0700	2.0700	2.0700	2.0700	+10.106%	11	2,719	-57.488%
2026-01-15	1.8800	1.8800	1.8800	1.8800	+3.297%	3	2,719	-53.191%
2026-01-14	1.7900	1.8200	1.7900	1.8200	+2.247%	2	2,716	-51.648%
2026-01-13	1.7900	1.8300	1.7600	1.7800	+4.094%	2,648	2,714	-50.562%
2026-01-12	1.7500	1.7500	1.7000	1.7100	-8.556%	13	3,191	-48.538%
2026-01-09	1.9300	1.9300	1.8700	1.8700	-7.426%	13	3,191	-52.941%
2026-01-07	2.0000	2.0400	2.0000	2.0200	-0.980%	4	3,190	-56.436%
2026-01-06	2.0700	2.0900	2.0300	2.0400	-8.929%	27	3,188	-56.863%
2026-01-05	2.2000	2.2400	2.2000	2.2400	-15.789%	26	3,162	-60.714%
2025-12-31	2.5900	2.6600	2.5900	2.6600	+12.712%	3	3,161	-66.917%
2025-12-30	2.5000	2.5000	2.3600	2.3600	-10.943%	5	3,161	-62.712%
2025-12-29	2.7500	2.7500	2.6500	2.6500	-0.749%	30	3,161	-66.792%
2025-12-26	2.5100	2.6700	2.4400	2.6700	+4.297%	880	3,156	-67.041%
2025-12-24	2.5700	2.6200	2.5100	2.5600	+3.226%	5	2,373	-65.625%
2025-12-23	2.4900	2.4900	2.4700	2.4800	-4.615%	42	2,373	-64.516%
2025-12-22	2.6000	2.6000	2.6000	2.6000	-2.256%	1	2,371	-66.154%
2025-12-19	2.6600	2.6600	2.6600	2.6600	-5.000%	1	2,370	-66.917%
2025-12-17	2.7700	2.8000	2.7500	2.8000	-3.448%	40	2,371	-68.571%
2025-12-16	2.9500	2.9500	2.8600	2.9000	-1.695%	19	2,373	-69.655%
2025-12-15	3.0000	3.0000	2.9500	2.9500	-9.786%	10	2,379	-70.169%
2025-12-12	3.1500	3.3000	3.1300	3.2700	+7.213%	9	2,373	-73.089%
2025-12-11	3.0100	3.0700	2.9700	3.0500	-24.877%	46	2,373	-71.148%
2025-12-08	4.0600	4.0600	4.0600	4.0600	-3.333%	3	2,353	-78.325%
2025-12-05	4.2100	4.2100	4.2000	4.2000	-3.448%	57	2,353	-79.048%
2025-12-04	4.3500	4.3500	4.3500	4.3500	-2.247%	30	2,353	-79.770%
2025-12-03	4.4500	4.4500	4.4500	4.4500	-9.184%	1	2,364	-80.225%
2025-12-01	4.7500	4.9000	4.6700	4.9000	-1.408%	18	2,363	-82.041%
2025-11-28	4.9700	4.9700	4.9700	4.9700	-11.250%	1	2,366	-82.294%
2025-11-26	5.6200	5.6200	5.6000	5.6000	-6.667%	11	2,356	-84.286%
2025-11-25	5.8700	6.0500	5.8700	6.0000	+2.041%	1,253	2,356	-85.333%
2025-11-24	6.1900	6.1900	5.8800	5.8800	-6.667%	11	1,107	-85.034%
2025-11-21	6.3000	6.3000	6.3000	6.3000	+3.279%	5	1,096	-86.032%
2025-11-20	5.9700	6.1000	5.9700	6.1000	+2.178%	12	1,096	-85.574%
2025-11-19	5.7700	5.9700	5.7700	5.9700	-2.131%	11	1,096	-85.260%
2025-11-18	6.1000	6.1000	6.1000	6.1000	0.000%	1	1,086	-85.574%
2025-11-17	6.1300	6.1300	6.1000	6.1000	-1.454%	2	1,086	-85.574%
2025-11-14	5.7000	6.1900	5.7000	6.1900	+12.545%	2	1,084	-85.784%
2025-11-12	6.0000	6.0000	5.5000	5.5000	-7.095%	3	1,083	-84.000%
2025-11-11	5.9200	5.9200	5.9200	5.9200	-27.004%	1	1,082	-85.135%
2025-10-28	8.2000	8.2000	8.1100	8.1100	+17.536%	10	1,082	-89.149%
2025-10-23	6.9000	6.9000	6.9000	6.9000	-4.300%	2	1,092	-87.246%
2025-10-21	7.3000	7.5000	7.2000	7.2100	+9.242%	22	1,092	-87.795%
2025-10-17	6.6000	6.6000	6.6000	6.6000	+8.197%	1,030	1,091	-86.667%
2025-10-16	5.9700	6.1000	5.8000	6.1000	-3.175%	84	66	-85.574%
2025-10-15	6.6500	6.6500	6.3000	6.3000	-8.696%	9	17	-86.032%
2025-10-10	6.9000	6.9000	6.9000	6.9000	+4.545%	1	15	-87.246%
2025-10-09	6.6000	6.6000	6.6000	6.6000	-2.511%	5	14	-86.667%
2025-10-08	6.7700	6.7700	6.7700	6.7700	-1.456%	20	18	-87.001%
2025-10-06	6.9200	6.9500	6.8500	6.8700	-3.916%	32	34	-87.191%
2025-10-02	7.1500	7.1500	7.1500	7.1500	-1.379%	9	44	-87.692%
2025-10-01	7.3000	7.3000	7.2500	7.2500	-4.605%	3	53	-87.862%
2025-09-29	7.8700	7.8700	7.4500	7.6000	-1.682%	16	50	-88.421%
2025-09-26	7.7300	7.7400	7.7300	7.7300	-14.868%	20	40	-88.616%
2025-09-22	9.0800	9.0800	9.0800	9.0800	-15.848%	3	40	-90.308%
2025-09-09	10.7900	10.7900	10.7900	10.7900	-3.229%	3	43	-91.844%
2025-08-29	11.1500	11.1500	11.1500	11.1500	-4.292%	1	45	-92.108%
2025-08-08	11.6500	11.6500	11.6500	11.6500	+0.866%	35	45	-92.446%
2025-08-07	11.5500	11.5500	11.5500	11.5500	0.000%	10	10	-92.381%