Dark

SLV20270115P47
SLV Jan 15 2027 47.00 Put (SLV270115P00047000)
option OPRA

EOD

Sep 17, 2026

1.02-30.612%(-0.45)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.0400	1.0400	1.0200	1.0200	-30.612%	2	2,432	0.000%
2026-09-16	1.2700	1.4700	1.2300	1.4700	+6.522%	3	2,432	-30.612%
2026-09-15	1.4800	1.4800	1.3800	1.3800	-8.000%	113	2,430	-26.087%
2026-09-14	1.5300	1.5500	1.4300	1.5000	+12.782%	18	2,349	-32.000%
2026-09-11	1.3100	1.3300	1.3100	1.3300	-5.674%	2	2,336	-23.308%
2026-09-10	1.3600	1.4100	1.3600	1.4100	+25.893%	2	2,336	-27.660%
2026-09-09	1.1500	1.1500	1.1200	1.1200	-6.667%	4	2,337	-8.929%
2026-09-08	1.1900	1.2100	1.1900	1.2000	-6.977%	3	2,338	-15.000%
2026-09-04	1.2900	1.2900	1.2900	1.2900	+2.381%	6	2,337	-20.930%
2026-09-03	1.2600	1.2600	1.2100	1.2600	-10.000%	6	2,337	-19.048%
2026-09-02	1.3900	1.4100	1.3900	1.4000	-10.256%	9	2,335	-27.143%
2026-09-01	1.4400	1.5600	1.4400	1.5600	+14.706%	14	2,336	-34.615%
2026-08-28	1.3500	1.4000	1.3500	1.3600	+19.298%	60	2,334	-25.000%
2026-08-27	1.1800	1.1800	1.1200	1.1400	-2.564%	25	2,326	-10.526%
2026-08-25	1.1700	1.1700	1.1700	1.1700	-4.098%	6	2,335	-12.821%
2026-08-24	1.2400	1.2400	1.2000	1.2200	-6.154%	16	2,329	-16.393%
2026-08-20	1.3000	1.3000	1.3000	1.3000	-14.474%	2	2,328	-21.538%
2026-08-18	1.5200	1.5200	1.5200	1.5200	+7.042%	2	2,328	-32.895%
2026-08-17	1.4200	1.4200	1.4200	1.4200	-10.127%	1	2,326	-28.169%
2026-08-14	1.5800	1.5800	1.5800	1.5800	-17.708%	10	2,326	-35.443%
2026-08-07	1.9200	1.9200	1.9200	1.9200	-11.521%	1	2,326	-46.875%
2026-08-06	2.2600	2.3300	2.1700	2.1700	+0.930%	903	2,325	-52.995%
2026-08-05	2.1900	2.1900	2.1500	2.1500	-18.251%	6	1,615	-52.558%
2026-08-04	2.6300	2.6300	2.6300	2.6300	-16.508%	1	1,574	-61.217%
2026-08-03	3.1500	3.1500	3.1500	3.1500	+4.651%	5	1,574	-67.619%
2026-07-30	3.0100	3.0100	3.0100	3.0100	-13.754%	10	1,574	-66.113%
2026-07-29	3.4900	3.4900	3.4900	3.4900	+6.402%	3	1,580	-70.774%
2026-07-24	3.3000	3.3000	3.2000	3.2800	+5.128%	11	1,581	-68.902%
2026-07-21	3.1200	3.1200	3.1200	3.1200	-22.000%	3	1,572	-67.308%
2026-07-17	4.2200	4.2200	4.0000	4.0000	-2.439%	2	1,569	-74.500%
2026-07-16	3.9300	4.1400	3.9300	4.1000	+19.186%	19	1,567	-75.122%
2026-07-15	3.6600	3.6600	3.3500	3.4400	+10.968%	4	1,565	-70.349%
2026-07-14	3.1000	3.1000	3.1000	3.1000	+8.392%	10	1,565	-67.097%
2026-07-09	2.8900	2.8900	2.8600	2.8600	-20.556%	6	1,565	-64.336%
2026-07-08	3.3300	3.7500	3.3300	3.6000	+22.867%	8	1,571	-71.667%
2026-07-02	2.9300	2.9300	2.9300	2.9300	-7.862%	1	1,573	-65.188%
2026-07-01	3.1800	3.1800	3.1800	3.1800	-2.752%	1	1,573	-67.925%
2026-06-30	3.5000	3.5000	3.2500	3.2700	-5.491%	16	1,572	-68.807%
2026-06-26	3.4600	3.4600	3.4600	3.4600	-17.619%	3	1,570	-70.520%
2026-06-24	3.4100	4.3000	3.3000	4.2000	+57.303%	20	1,572	-75.714%
2026-06-23	2.6000	2.6700	2.6000	2.6700	+25.352%	2	1,558	-61.798%
2026-06-18	2.0000	2.1300	2.0000	2.1300	+8.122%	4	1,553	-52.113%
2026-06-17	1.9700	1.9700	1.9700	1.9700	+22.360%	1	1,553	-48.223%
2026-06-15	1.6100	1.6100	1.6100	1.6100	-27.477%	1	1,553	-36.646%
2026-06-12	2.2200	2.2200	2.2200	2.2200	-2.203%	1	1,553	-54.054%
2026-06-11	2.3000	2.3000	2.2700	2.2700	-14.981%	10	1,553	-55.066%
2026-06-10	2.2700	2.6700	2.2700	2.6700	+19.196%	10	1,549	-61.798%
2026-06-09	2.1600	2.3200	2.1600	2.2400	+19.786%	4	1,544	-54.464%
2026-06-05	1.7000	1.8700	1.7000	1.8700	+35.507%	20	1,544	-45.455%
2026-06-03	1.4200	1.4200	1.3800	1.3800	+7.812%	31	1,544	-26.087%
2026-06-02	1.2800	1.2800	1.2800	1.2800	-12.329%	1	1,560	-20.313%
2026-05-26	1.4600	1.4600	1.4600	1.4600	-1.351%	1	1,559	-30.137%
2026-05-12	1.5000	1.5000	1.4800	1.4800	-1.987%	23	1,559	-31.081%
2026-05-11	1.5100	1.5100	1.5100	1.5100	+2.721%	3	1,559	-32.450%
2026-05-08	1.4800	1.4800	1.4600	1.4700	-0.676%	61	1,584	-30.612%
2026-05-07	1.4800	1.4800	1.4800	1.4800	-6.918%	1	1,563	-31.081%
2026-05-01	1.5900	1.5900	1.5900	1.5900	-12.637%	3	1,563	-35.849%
2026-04-30	1.8200	1.8200	1.8200	1.8200	-7.143%	4	1,563	-43.956%
2026-04-28	1.9600	1.9600	1.9600	1.9600	0.000%	1	1,559	-47.959%
2026-04-24	2.0000	2.0000	1.9600	1.9600	-0.508%	3	1,558	-47.959%
2026-04-21	1.9700	1.9700	1.9700	1.9700	+18.675%	1	1,558	-48.223%
2026-04-17	1.6600	1.6600	1.6600	1.6600	-31.687%	9	1,558	-38.554%
2026-04-10	2.4300	2.4300	2.4300	2.4300	-5.447%	10	1,549	-58.025%
2026-04-09	2.5700	2.5700	2.5700	2.5700	-24.412%	10	1,549	-60.311%
2026-04-07	3.4000	3.4000	3.4000	3.4000	+0.592%	2	1,540	-70.000%
2026-04-06	3.3800	3.3800	3.3800	3.3800	-2.029%	1	1,540	-69.822%
2026-04-02	3.4500	3.4500	3.4500	3.4500	+4.863%	1	1,541	-70.435%
2026-03-31	3.5300	3.5300	3.2900	3.2900	-21.667%	2	1,541	-68.997%
2026-03-30	4.2000	4.2000	4.2000	4.2000	-1.176%	6	1,539	-75.714%
2026-03-27	4.0500	4.2500	4.0500	4.2500	-6.181%	6	1,545	-76.000%
2026-03-26	4.5300	4.5300	4.5300	4.5300	+17.969%	1	1,544	-77.483%
2026-03-24	3.8400	3.8400	3.8400	3.8400	-1.538%	10	1,555	-73.438%
2026-03-23	4.1100	4.1100	3.9000	3.9000	+1.299%	11	1,565	-73.846%
2026-03-20	3.5300	3.9200	3.5000	3.8500	+24.194%	2,053	1,565	-73.506%
2026-03-19	3.7500	3.9000	3.1000	3.1000	+16.981%	139	1,753	-67.097%
2026-03-18	2.7200	2.7200	2.6500	2.6500	+7.287%	2	1,861	-61.509%
2026-03-17	2.4700	2.4700	2.4700	2.4700	-6.439%	8	1,860	-58.704%
2026-03-16	2.6400	2.6400	2.6400	2.6400	-11.111%	5	1,852	-61.364%
2026-03-13	2.7600	2.9700	2.7600	2.9700	+18.327%	26	1,850	-65.657%
2026-03-11	2.5100	2.5100	2.5100	2.5100	+2.869%	30	1,876	-59.363%
2026-03-10	2.3000	2.4400	2.3000	2.4400	-1.215%	48	1,906	-58.197%
2026-03-09	2.6600	2.6600	2.4700	2.4700	-9.854%	24	1,897	-58.704%
2026-03-06	2.7700	2.7700	2.7400	2.7400	-7.432%	8	1,873	-62.774%
2026-03-05	3.1000	3.1300	2.8800	2.9600	-1.333%	12	1,867	-65.541%
2026-03-04	2.9900	3.0000	2.9900	3.0000	-3.537%	17	1,865	-66.000%
2026-03-03	3.3500	3.7400	3.1100	3.1100	+17.803%	61	1,858	-67.203%
2026-02-26	2.6200	2.6400	2.6200	2.6400	-0.752%	8	1,877	-61.364%
2026-02-25	2.9100	2.9100	2.5400	2.6600	-14.469%	1,541	430	-61.654%
2026-02-24	3.2000	3.2000	3.1100	3.1100	-20.256%	13	430	-67.203%
2026-02-23	3.3300	3.9000	3.3300	3.9000	+21.875%	44	417	-73.846%
2026-02-20	2.6100	3.2000	2.6100	3.2000	+34.454%	41	435	-68.125%
2026-02-18	2.3800	2.3800	2.3800	2.3800	-16.783%	9	445	-57.143%
2026-02-17	2.6600	2.8600	2.6000	2.8600	+33.023%	37	436	-64.336%
2026-02-13	2.3000	2.3000	2.1400	2.1500	-26.871%	95	378	-52.558%
2026-02-12	2.9400	2.9400	2.9400	2.9400	-13.529%	2	378	-65.306%
2026-02-06	3.4000	3.4000	3.4000	3.4000	-10.526%	4	378	-70.000%
2026-02-05	3.4500	3.9000	3.4500	3.8000	+52.000%	64	382	-73.158%
2026-02-04	2.3800	2.5000	2.3800	2.5000	-12.587%	10	404	-59.200%
2026-02-03	2.2200	2.8600	2.1400	2.8600	+20.168%	85	395	-64.336%
2026-02-02	2.9700	3.1000	2.3800	2.3800	-3.644%	41	404	-57.143%
2026-01-30	1.9800	3.4600	1.9300	2.4700	+45.294%	258	404	-58.704%
2026-01-29	1.4100	1.7000	1.4100	1.7000	+16.438%	41	499	-40.000%
2026-01-27	1.5000	1.5000	1.4600	1.4600	-8.750%	2	511	-30.137%
2026-01-26	1.3300	1.6000	1.3300	1.6000	+16.788%	32	509	-36.250%
2026-01-23	1.4100	1.4400	1.3700	1.3700	-4.861%	30	511	-25.547%
2026-01-22	1.6400	1.6400	1.4300	1.4400	-14.793%	70	481	-29.167%
2026-01-21	1.7200	1.7200	1.6900	1.6900	-3.977%	27	416	-39.645%
2026-01-20	1.7900	1.8100	1.7500	1.7600	-21.778%	37	404	-42.045%
2026-01-16	2.2500	2.2500	2.2500	2.2500	+20.321%	11	394	-54.667%
2026-01-15	1.9100	1.9100	1.8700	1.8700	-6.500%	73	394	-45.455%
2026-01-14	1.9300	2.0000	1.9300	2.0000	+1.523%	11	322	-49.000%
2026-01-13	1.9800	1.9800	1.9600	1.9700	-4.369%	11	317	-48.223%
2026-01-12	1.9300	2.0600	1.9300	2.0600	-14.876%	5	311	-50.485%
2026-01-08	2.5100	2.5100	2.4200	2.4200	+8.036%	16	308	-57.851%
2026-01-07	2.2400	2.2400	2.2400	2.2400	-5.882%	1	318	-54.464%
2026-01-05	2.4900	2.4900	2.3800	2.3800	-22.476%	25	293	-57.143%
2025-12-31	3.0700	3.0700	3.0700	3.0700	+15.414%	2	293	-66.775%
2025-12-30	2.7300	2.7300	2.6600	2.6600	-9.524%	15	293	-61.654%
2025-12-29	3.3000	3.3500	2.9300	2.9400	+2.083%	20	285	-65.306%
2025-12-26	2.9000	2.9000	2.8800	2.8800	+0.699%	107	277	-64.583%
2025-12-24	2.8600	2.8600	2.8600	2.8600	0.000%	6	170	-64.336%
2025-12-22	2.6500	2.8700	2.6500	2.8600	-2.389%	53	170	-64.336%
2025-12-19	3.0300	3.0300	2.9300	2.9300	-6.984%	3	178	-65.188%
2025-12-18	3.1500	3.1500	3.1500	3.1500	+3.279%	1	179	-67.619%
2025-12-17	3.0700	3.0700	3.0400	3.0500	-6.154%	48	179	-66.557%
2025-12-16	3.2500	3.2500	3.2500	3.2500	-4.412%	10	140	-68.615%
2025-12-15	3.4000	3.4000	3.4000	3.4000	-6.849%	1	140	-70.000%
2025-12-12	3.3500	3.6700	3.3500	3.6500	+8.955%	13	141	-72.055%
2025-12-11	3.8000	3.8000	3.2600	3.3500	-16.040%	22	145	-69.552%
2025-12-10	4.1500	4.1500	3.9900	3.9900	-8.696%	11	132	-74.436%
2025-12-09	4.3900	4.3900	4.3700	4.3700	-3.744%	6	123	-76.659%
2025-12-05	4.6500	4.6500	4.5400	4.5400	-6.004%	35	117	-77.533%
2025-12-03	4.9400	4.9400	4.8300	4.8300	-4.734%	6	111	-78.882%
2025-12-02	5.2500	5.3100	5.0700	5.0700	-0.588%	32	107	-79.882%
2025-12-01	5.3500	5.3500	5.1000	5.1000	-6.764%	7	81	-80.000%
2025-11-28	5.6000	5.6000	5.1800	5.4700	-16.489%	25	82	-81.353%
2025-11-25	6.5500	6.5500	6.5500	6.5500	+0.460%	1	63	-84.427%
2025-11-24	6.5200	6.5200	6.5200	6.5200	-2.687%	5	63	-84.356%
2025-11-20	6.7000	6.7000	6.7000	6.7000	+5.512%	10	58	-84.776%
2025-11-19	6.3400	6.3500	6.3400	6.3500	-5.646%	10	58	-83.937%
2025-11-18	6.7000	6.7300	6.7000	6.7300	+1.203%	2	48	-84.844%
2025-11-14	6.6500	6.6500	6.6500	6.6500	+2.941%	1	48	-84.662%
2025-11-10	6.8000	6.8000	5.5500	6.4600	-12.347%	5	47	-84.211%
2025-11-07	7.3000	7.3700	7.3000	7.3700	+5.286%	2	47	-86.160%
2025-10-30	7.0000	7.0000	7.0000	7.0000	-16.168%	1	46	-85.429%
2025-10-28	8.3500	8.3500	8.3500	8.3500	+9.868%	1	45	-87.784%
2025-10-23	7.6000	7.6000	7.6000	7.6000	-8.544%	1	46	-86.579%
2025-10-22	8.3100	8.3100	8.3100	8.3100	+11.394%	1	47	-87.726%
2025-10-20	7.1500	7.4600	6.7000	7.4600	+13.030%	4	48	-86.327%
2025-10-16	6.6000	6.6000	6.6000	6.6000	-12.000%	11	47	-84.545%
2025-10-14	7.5000	7.5000	7.5000	7.5000	+9.649%	28	47	-86.400%
2025-10-13	7.1300	7.1300	6.8400	6.8400	-3.797%	8	47	-85.088%
2025-10-09	7.1100	7.1100	7.1100	7.1100	-9.542%	2	39	-85.654%
2025-10-03	7.8600	7.8600	7.8600	7.8600	-13.245%	10	40	-87.023%
2025-09-25	9.0600	9.0600	9.0600	9.0600	0.000%	30	30	-88.742%