Dark

SLV20270115P48
SLV Jan 15 2027 48.00 Put (SLV270115P00048000)
option OPRA

EOD

Jul 29, 2026

3.93+2.880%(+0.11)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	3.8700	3.9300	3.8700	3.9300	+2.880%	11	850	0.000%
2026-07-28	3.8300	3.8300	3.8200	3.8200	+9.143%	4	849	+2.880%
2026-07-27	3.5000	3.5000	3.5000	3.5000	-7.652%	4	845	+12.286%
2026-07-23	3.7900	3.7900	3.7900	3.7900	+8.286%	10	855	+3.694%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-22.222%	3	845	+12.286%
2026-07-17	4.7500	4.7500	4.5000	4.5000	-2.174%	3	845	-12.667%
2026-07-16	4.5000	4.6000	4.3500	4.6000	+19.171%	65	845	-14.565%
2026-07-15	4.1000	4.1000	3.7400	3.8600	0.000%	11	832	+1.813%
2026-07-13	3.5600	3.8600	3.5600	3.8600	+18.405%	5	831	+1.813%
2026-07-10	3.2600	3.2600	3.2600	3.2600	-1.212%	3	830	+20.552%
2026-07-09	3.3000	3.3000	3.2500	3.3000	-13.386%	3	830	+19.091%
2026-07-08	3.7000	4.1100	3.7000	3.8100	+10.756%	18	831	+3.150%
2026-07-07	3.2000	3.4400	3.2000	3.4400	+15.050%	2	830	+14.244%
2026-07-06	2.9900	2.9900	2.9900	2.9900	-13.081%	1	830	+31.438%
2026-07-01	3.4400	3.4400	3.4400	3.4400	-7.027%	1	831	+14.244%
2026-06-30	3.7000	3.7000	3.7000	3.7000	-3.896%	4	830	+6.216%
2026-06-26	3.8000	3.8500	3.8000	3.8500	-9.836%	2	834	+2.078%
2026-06-24	3.8000	4.8000	3.7000	4.2700	+45.238%	13	835	-7.963%
2026-06-23	3.0000	3.0000	2.8800	2.9400	+31.250%	8	832	+33.673%
2026-06-22	2.2400	2.2400	2.2400	2.2400	-5.485%	1	828	+75.446%
2026-06-18	2.3700	2.3700	2.3700	2.3700	+7.240%	1	815	+65.823%
2026-06-17	1.7500	2.2100	1.7000	2.2100	+28.488%	26	815	+77.828%
2026-06-16	1.7300	1.7300	1.7200	1.7200	-4.972%	9	815	+128.488%
2026-06-15	1.8100	1.8100	1.8100	1.8100	-26.122%	30	831	+117.127%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-3.922%	30	831	+60.408%
2026-06-11	3.0500	3.0500	2.5300	2.5500	-14.141%	12	831	+54.118%
2026-06-10	2.7000	2.9800	2.7000	2.9700	+15.116%	21	824	+32.323%
2026-06-09	2.5400	2.5900	2.5400	2.5800	+25.854%	46	815	+52.326%
2026-06-08	1.9500	2.0900	1.9500	2.0500	-2.844%	8	810	+91.707%
2026-06-05	2.0900	2.1100	1.9800	2.1100	+35.256%	22	803	+86.256%
2026-06-03	1.5600	1.5600	1.5500	1.5600	+6.849%	27	796	+151.923%
2026-06-02	1.4600	1.4600	1.4600	1.4600	-13.095%	6	806	+169.178%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+3.704%	1	800	+133.929%
2026-05-26	1.6400	1.6400	1.6200	1.6200	-29.565%	8	800	+142.593%
2026-05-19	2.3000	2.3000	2.3000	2.3000	+38.554%	25	800	+70.870%
2026-05-11	1.6600	1.6600	1.6500	1.6600	+0.606%	50	816	+136.747%
2026-05-08	1.6500	1.6500	1.6500	1.6500	+4.430%	4	807	+138.182%
2026-05-07	1.5800	1.5800	1.5800	1.5800	-22.167%	5	803	+148.734%
2026-05-05	2.0300	2.0300	2.0300	2.0300	-10.177%	5	803	+93.596%
2026-04-28	2.3000	2.3000	2.2600	2.2600	+14.141%	3	800	+73.894%
2026-04-22	1.9800	1.9800	1.9800	1.9800	-2.941%	1	801	+98.485%
2026-04-21	2.0400	2.0400	2.0400	2.0400	-6.849%	4	797	+92.647%
2026-04-15	2.1900	2.1900	2.1900	2.1900	-1.351%	1	797	+79.452%
2026-04-14	2.2600	2.2600	2.2200	2.2200	-17.778%	51	797	+77.027%
2026-04-10	2.7000	2.7000	2.7000	2.7000	-8.163%	2	847	+45.556%
2026-04-09	2.9400	2.9400	2.9400	2.9400	-5.161%	34	847	+33.673%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-21.320%	84	845	+26.774%
2026-04-02	3.9400	3.9400	3.9400	3.9400	+10.056%	1	761	-0.254%
2026-03-31	3.8500	3.8500	3.5800	3.5800	-18.821%	2	761	+9.777%
2026-03-30	4.3500	4.4100	4.3500	4.4100	-7.547%	5	761	-10.884%
2026-03-26	4.4500	4.8200	4.3800	4.7700	+9.655%	14	764	-17.610%
2026-03-24	4.2000	4.3500	4.2000	4.3500	+1.163%	7	765	-9.655%
2026-03-23	4.3000	4.3000	4.3000	4.3000	+1.176%	206	767	-8.605%
2026-03-20	3.8000	4.2800	3.7500	4.2500	+14.247%	114	780	-7.529%
2026-03-19	4.3500	4.3500	3.7200	3.7200	+22.368%	59	781	+5.645%
2026-03-18	3.0400	3.0400	3.0400	3.0400	-0.977%	1	829	+29.276%
2026-03-13	3.0900	3.0900	3.0700	3.0700	+12.044%	50	828	+28.013%
2026-03-09	2.8000	2.8000	2.7400	2.7400	-31.500%	5	778	+43.431%
2026-03-03	4.1200	4.1900	4.0000	4.0000	+44.404%	31	781	-1.750%
2026-02-27	2.7600	2.7800	2.7600	2.7700	-3.484%	32	791	+41.877%
2026-02-26	3.0800	3.0800	2.8600	2.8700	-5.902%	228	759	+36.934%
2026-02-25	3.0100	3.0500	3.0100	3.0500	-17.344%	200	460	+28.852%
2026-02-23	3.7400	4.1500	3.6200	3.6900	+5.128%	234	460	+6.504%
2026-02-20	3.2300	3.5100	3.2300	3.5100	+17.000%	5	387	+11.966%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+11.111%	1	392	+31.000%
2026-02-18	2.7000	2.7000	2.7000	2.7000	-10.000%	1	391	+45.556%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+25.000%	3	391	+31.000%
2026-02-13	2.6000	2.6000	2.4000	2.4000	-23.323%	27	364	+63.750%
2026-02-12	3.1300	3.1300	3.1300	3.1300	+15.498%	1	364	+25.559%
2026-02-11	2.7100	2.7100	2.7100	2.7100	-11.148%	1	364	+45.018%
2026-02-09	3.0500	3.0500	3.0500	3.0500	-21.392%	2	364	+28.852%
2026-02-06	3.8800	3.8800	3.8800	3.8800	-6.506%	1	366	+1.289%
2026-02-05	4.0000	4.1500	3.9100	4.1500	+62.745%	8	365	-5.301%
2026-02-03	2.3300	2.5500	2.3300	2.5500	-7.609%	25	370	+54.118%
2026-02-02	2.9500	3.2400	2.7500	2.7600	+8.661%	13	375	+42.391%
2026-01-30	2.2200	3.7100	2.2200	2.5400	+42.697%	16	375	+54.724%
2026-01-29	1.7800	1.7800	1.7800	1.7800	+6.587%	5	380	+120.787%
2026-01-26	1.5000	1.6700	1.5000	1.6700	+10.596%	3	385	+135.329%
2026-01-23	1.5100	1.5100	1.5100	1.5100	-24.500%	2	386	+160.265%
2026-01-21	1.8700	2.0000	1.8700	2.0000	+2.564%	197	386	+96.500%
2026-01-20	1.9300	1.9500	1.9300	1.9500	-20.082%	6	226	+101.538%
2026-01-16	2.4400	2.4400	2.4400	2.4400	+22.000%	1	232	+61.066%
2026-01-14	2.0000	2.0000	2.0000	2.0000	-6.977%	1	232	+96.500%
2026-01-13	2.1300	2.1500	2.1300	2.1500	+0.939%	8	233	+82.791%
2026-01-12	2.1400	2.1400	2.1300	2.1300	-8.584%	13	227	+84.507%
2026-01-09	2.3300	2.3300	2.3300	2.3300	-9.690%	1	227	+68.670%
2026-01-07	2.5800	2.5800	2.5800	2.5800	-6.522%	2	226	+52.326%
2026-01-05	2.6800	2.7600	2.6800	2.7600	-20.000%	21	228	+42.391%
2025-12-31	3.3400	3.4800	3.3400	3.4500	+18.966%	8	241	+13.913%
2025-12-30	2.9400	2.9700	2.9000	2.9000	-10.494%	43	241	+35.517%
2025-12-29	3.7500	3.7500	3.2400	3.2400	+1.250%	43	247	+21.296%
2025-12-26	3.0200	3.2000	3.0200	3.2000	+5.263%	21	264	+22.813%
2025-12-24	3.0400	3.0400	3.0400	3.0400	0.000%	1	272	+29.276%
2025-12-23	3.1000	3.1000	3.0000	3.0400	-3.492%	6	272	+29.276%
2025-12-22	3.1200	3.1700	3.1200	3.1500	-10.000%	58	269	+24.762%
2025-12-18	3.4100	3.5000	3.4100	3.5000	+2.941%	11	231	+12.286%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-5.556%	2	231	+15.588%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-1.639%	40	230	+9.167%
2025-12-15	3.7900	3.8300	3.6600	3.6600	-10.732%	8	242	+7.377%
2025-12-12	4.1200	4.1200	3.9700	4.1000	+10.811%	71	244	-4.146%
2025-12-11	4.0500	4.0500	3.7000	3.7000	-18.860%	22	258	+6.216%
2025-12-10	4.7000	4.7000	4.5600	4.5600	-8.065%	5	238	-13.816%
2025-12-09	4.9600	4.9600	4.9600	4.9600	-0.998%	10	238	-20.766%
2025-12-08	5.0500	5.0500	5.0000	5.0100	-2.907%	114	248	-21.557%
2025-12-05	5.0200	5.2000	5.0200	5.1600	-3.731%	217	308	-23.837%
2025-12-04	5.4500	5.4500	5.3600	5.3600	-0.186%	145	203	-26.679%
2025-12-03	5.3700	5.3700	5.3700	5.3700	-6.932%	1	78	-26.816%
2025-12-01	5.7000	5.7700	5.6000	5.7700	-3.833%	4	78	-31.889%
2025-11-28	6.0000	6.1300	6.0000	6.0000	-9.091%	8	75	-34.500%
2025-11-26	6.6000	6.6000	6.6000	6.6000	-16.456%	1	78	-40.455%
2025-11-21	7.8200	7.9000	7.8200	7.9000	+12.057%	10	78	-50.253%
2025-11-19	7.0500	7.0500	7.0500	7.0500	-3.026%	20	80	-44.255%
2025-11-17	7.2000	7.2700	7.2000	7.2700	+18.211%	2	80	-45.942%
2025-11-12	6.3000	6.7400	6.1500	6.1500	-18.435%	13	81	-36.098%
2025-11-10	7.5400	7.5400	7.5400	7.5400	-18.925%	2	77	-47.878%
2025-10-28	9.3000	9.3000	9.3000	9.3000	-6.533%	20	77	-57.742%
2025-10-22	9.9500	9.9500	9.9500	9.9500	+16.374%	30	62	-60.503%
2025-10-21	8.5500	8.5500	8.5500	8.5500	+14.000%	1	32	-54.035%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-2.597%	6	33	-47.600%
2025-10-17	7.7000	7.7000	7.7000	7.7000	+1.987%	5	27	-48.961%
2025-10-16	7.0500	7.5500	7.0500	7.5500	-5.031%	11	27	-47.947%
2025-10-15	7.4500	7.9500	7.4500	7.9500	+2.846%	4	18	-50.566%
2025-10-13	8.0000	8.0000	7.7200	7.7300	-9.591%	15	16	-49.159%
2025-10-09	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	-54.035%