Dark

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

EOD

Sep 17, 2026

1.20-28.571%(-0.48)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.2400	1.2400	1.2000	1.2000	-28.571%	3	1,129	0.000%
2026-09-15	1.7000	1.7000	1.6800	1.6800	-4.000%	2	1,129	-28.571%
2026-09-14	1.8000	1.8000	1.6500	1.7500	-0.568%	5	1,131	-31.429%
2026-09-10	1.5600	1.7600	1.5600	1.7600	+18.121%	17	1,129	-31.818%
2026-09-04	1.4900	1.4900	1.4900	1.4900	+2.055%	1	1,128	-19.463%
2026-09-03	1.4600	1.4600	1.4000	1.4600	-9.317%	8	1,128	-17.808%
2026-09-02	1.6000	1.6300	1.6000	1.6100	-11.538%	15	1,128	-25.466%
2026-09-01	1.6600	1.8200	1.5800	1.8200	+23.810%	30	1,132	-34.066%
2026-08-31	1.5000	1.5000	1.4700	1.4700	-6.962%	11	1,117	-18.367%
2026-08-28	1.2200	1.5800	1.2000	1.5800	+20.611%	14	1,117	-24.051%
2026-08-27	1.3200	1.3500	1.2800	1.3100	-2.239%	136	1,111	-8.397%
2026-08-25	1.3400	1.3400	1.3400	1.3400	-3.597%	5	1,116	-10.448%
2026-08-24	1.4100	1.4200	1.3400	1.3900	+4.511%	87	1,116	-13.669%
2026-08-21	1.3300	1.3300	1.3300	1.3300	-8.276%	115	1,111	-9.774%
2026-08-20	1.5200	1.5200	1.4500	1.4500	-11.043%	3	1,111	-17.241%
2026-08-19	1.6300	1.6300	1.6300	1.6300	-2.976%	2	1,112	-26.380%
2026-08-17	1.6500	1.6800	1.6500	1.6800	-2.326%	6	1,112	-28.571%
2026-08-14	1.7200	1.7200	1.7200	1.7200	-8.511%	15	1,117	-30.233%
2026-08-13	1.8800	1.8800	1.8800	1.8800	-1.053%	2	1,102	-36.170%
2026-08-12	1.9000	1.9000	1.9000	1.9000	+0.529%	1	1,102	-36.842%
2026-08-10	1.9900	1.9900	1.8900	1.8900	-12.500%	3	1,103	-36.508%
2026-08-07	2.0800	2.1600	2.0800	2.1600	-12.195%	6	1,103	-44.444%
2026-08-06	2.5200	2.5500	2.4600	2.4600	-1.992%	37	1,108	-51.220%
2026-08-05	2.4700	2.5500	2.4300	2.5100	-16.333%	407	1,108	-52.191%
2026-08-04	2.9500	3.0000	2.9500	3.0000	-15.014%	2	847	-60.000%
2026-08-03	3.6000	3.6200	3.4700	3.5300	-7.105%	66	848	-66.006%
2026-07-31	3.8000	3.8000	3.8000	3.8000	-3.308%	2	850	-68.421%
2026-07-29	3.8700	3.9300	3.8700	3.9300	+2.880%	11	850	-69.466%
2026-07-28	3.8300	3.8300	3.8200	3.8200	+9.143%	4	849	-68.586%
2026-07-27	3.5000	3.5000	3.5000	3.5000	-7.652%	4	845	-65.714%
2026-07-23	3.7900	3.7900	3.7900	3.7900	+8.286%	10	855	-68.338%
2026-07-21	3.5000	3.5000	3.5000	3.5000	-22.222%	3	845	-65.714%
2026-07-17	4.7500	4.7500	4.5000	4.5000	-2.174%	3	845	-73.333%
2026-07-16	4.5000	4.6000	4.3500	4.6000	+19.171%	65	845	-73.913%
2026-07-15	4.1000	4.1000	3.7400	3.8600	0.000%	11	832	-68.912%
2026-07-13	3.5600	3.8600	3.5600	3.8600	+18.405%	5	831	-68.912%
2026-07-10	3.2600	3.2600	3.2600	3.2600	-1.212%	3	830	-63.190%
2026-07-09	3.3000	3.3000	3.2500	3.3000	-13.386%	3	830	-63.636%
2026-07-08	3.7000	4.1100	3.7000	3.8100	+10.756%	18	831	-68.504%
2026-07-07	3.2000	3.4400	3.2000	3.4400	+15.050%	2	830	-65.116%
2026-07-06	2.9900	2.9900	2.9900	2.9900	-13.081%	1	830	-59.866%
2026-07-01	3.4400	3.4400	3.4400	3.4400	-7.027%	1	831	-65.116%
2026-06-30	3.7000	3.7000	3.7000	3.7000	-3.896%	4	830	-67.568%
2026-06-26	3.8000	3.8500	3.8000	3.8500	-9.836%	2	834	-68.831%
2026-06-24	3.8000	4.8000	3.7000	4.2700	+45.238%	13	835	-71.897%
2026-06-23	3.0000	3.0000	2.8800	2.9400	+31.250%	8	832	-59.184%
2026-06-22	2.2400	2.2400	2.2400	2.2400	-5.485%	1	828	-46.429%
2026-06-18	2.3700	2.3700	2.3700	2.3700	+7.240%	1	815	-49.367%
2026-06-17	1.7500	2.2100	1.7000	2.2100	+28.488%	26	815	-45.701%
2026-06-16	1.7300	1.7300	1.7200	1.7200	-4.972%	9	815	-30.233%
2026-06-15	1.8100	1.8100	1.8100	1.8100	-26.122%	30	831	-33.702%
2026-06-12	2.4500	2.4500	2.4500	2.4500	-3.922%	30	831	-51.020%
2026-06-11	3.0500	3.0500	2.5300	2.5500	-14.141%	12	831	-52.941%
2026-06-10	2.7000	2.9800	2.7000	2.9700	+15.116%	21	824	-59.596%
2026-06-09	2.5400	2.5900	2.5400	2.5800	+25.854%	46	815	-53.488%
2026-06-08	1.9500	2.0900	1.9500	2.0500	-2.844%	8	810	-41.463%
2026-06-05	2.0900	2.1100	1.9800	2.1100	+35.256%	22	803	-43.128%
2026-06-03	1.5600	1.5600	1.5500	1.5600	+6.849%	27	796	-23.077%
2026-06-02	1.4600	1.4600	1.4600	1.4600	-13.095%	6	806	-17.808%
2026-05-27	1.6800	1.6800	1.6800	1.6800	+3.704%	1	800	-28.571%
2026-05-26	1.6400	1.6400	1.6200	1.6200	-29.565%	8	800	-25.926%
2026-05-19	2.3000	2.3000	2.3000	2.3000	+38.554%	25	800	-47.826%
2026-05-11	1.6600	1.6600	1.6500	1.6600	+0.606%	50	816	-27.711%
2026-05-08	1.6500	1.6500	1.6500	1.6500	+4.430%	4	807	-27.273%
2026-05-07	1.5800	1.5800	1.5800	1.5800	-22.167%	5	803	-24.051%
2026-05-05	2.0300	2.0300	2.0300	2.0300	-10.177%	5	803	-40.887%
2026-04-28	2.3000	2.3000	2.2600	2.2600	+14.141%	3	800	-46.903%
2026-04-22	1.9800	1.9800	1.9800	1.9800	-2.941%	1	801	-39.394%
2026-04-21	2.0400	2.0400	2.0400	2.0400	-6.849%	4	797	-41.176%
2026-04-15	2.1900	2.1900	2.1900	2.1900	-1.351%	1	797	-45.205%
2026-04-14	2.2600	2.2600	2.2200	2.2200	-17.778%	51	797	-45.946%
2026-04-10	2.7000	2.7000	2.7000	2.7000	-8.163%	2	847	-55.556%
2026-04-09	2.9400	2.9400	2.9400	2.9400	-5.161%	34	847	-59.184%
2026-04-08	3.1000	3.1000	3.1000	3.1000	-21.320%	84	845	-61.290%
2026-04-02	3.9400	3.9400	3.9400	3.9400	+10.056%	1	761	-69.543%
2026-03-31	3.8500	3.8500	3.5800	3.5800	-18.821%	2	761	-66.480%
2026-03-30	4.3500	4.4100	4.3500	4.4100	-7.547%	5	761	-72.789%
2026-03-26	4.4500	4.8200	4.3800	4.7700	+9.655%	14	764	-74.843%
2026-03-24	4.2000	4.3500	4.2000	4.3500	+1.163%	7	765	-72.414%
2026-03-23	4.3000	4.3000	4.3000	4.3000	+1.176%	206	767	-72.093%
2026-03-20	3.8000	4.2800	3.7500	4.2500	+14.247%	114	780	-71.765%
2026-03-19	4.3500	4.3500	3.7200	3.7200	+22.368%	59	781	-67.742%
2026-03-18	3.0400	3.0400	3.0400	3.0400	-0.977%	1	829	-60.526%
2026-03-13	3.0900	3.0900	3.0700	3.0700	+12.044%	50	828	-60.912%
2026-03-09	2.8000	2.8000	2.7400	2.7400	-31.500%	5	778	-56.204%
2026-03-03	4.1200	4.1900	4.0000	4.0000	+44.404%	31	781	-70.000%
2026-02-27	2.7600	2.7800	2.7600	2.7700	-3.484%	32	791	-56.679%
2026-02-26	3.0800	3.0800	2.8600	2.8700	-5.902%	228	759	-58.188%
2026-02-25	3.0100	3.0500	3.0100	3.0500	-17.344%	200	460	-60.656%
2026-02-23	3.7400	4.1500	3.6200	3.6900	+5.128%	234	460	-67.480%
2026-02-20	3.2300	3.5100	3.2300	3.5100	+17.000%	5	387	-65.812%
2026-02-19	3.0000	3.0000	3.0000	3.0000	+11.111%	1	392	-60.000%
2026-02-18	2.7000	2.7000	2.7000	2.7000	-10.000%	1	391	-55.556%
2026-02-17	3.0000	3.0000	3.0000	3.0000	+25.000%	3	391	-60.000%
2026-02-13	2.6000	2.6000	2.4000	2.4000	-23.323%	27	364	-50.000%
2026-02-12	3.1300	3.1300	3.1300	3.1300	+15.498%	1	364	-61.661%
2026-02-11	2.7100	2.7100	2.7100	2.7100	-11.148%	1	364	-55.720%
2026-02-09	3.0500	3.0500	3.0500	3.0500	-21.392%	2	364	-60.656%
2026-02-06	3.8800	3.8800	3.8800	3.8800	-6.506%	1	366	-69.072%
2026-02-05	4.0000	4.1500	3.9100	4.1500	+62.745%	8	365	-71.084%
2026-02-03	2.3300	2.5500	2.3300	2.5500	-7.609%	25	370	-52.941%
2026-02-02	2.9500	3.2400	2.7500	2.7600	+8.661%	13	375	-56.522%
2026-01-30	2.2200	3.7100	2.2200	2.5400	+42.697%	16	375	-52.756%
2026-01-29	1.7800	1.7800	1.7800	1.7800	+6.587%	5	380	-32.584%
2026-01-26	1.5000	1.6700	1.5000	1.6700	+10.596%	3	385	-28.144%
2026-01-23	1.5100	1.5100	1.5100	1.5100	-24.500%	2	386	-20.530%
2026-01-21	1.8700	2.0000	1.8700	2.0000	+2.564%	197	386	-40.000%
2026-01-20	1.9300	1.9500	1.9300	1.9500	-20.082%	6	226	-38.462%
2026-01-16	2.4400	2.4400	2.4400	2.4400	+22.000%	1	232	-50.820%
2026-01-14	2.0000	2.0000	2.0000	2.0000	-6.977%	1	232	-40.000%
2026-01-13	2.1300	2.1500	2.1300	2.1500	+0.939%	8	233	-44.186%
2026-01-12	2.1400	2.1400	2.1300	2.1300	-8.584%	13	227	-43.662%
2026-01-09	2.3300	2.3300	2.3300	2.3300	-9.690%	1	227	-48.498%
2026-01-07	2.5800	2.5800	2.5800	2.5800	-6.522%	2	226	-53.488%
2026-01-05	2.6800	2.7600	2.6800	2.7600	-20.000%	21	228	-56.522%
2025-12-31	3.3400	3.4800	3.3400	3.4500	+18.966%	8	241	-65.217%
2025-12-30	2.9400	2.9700	2.9000	2.9000	-10.494%	43	241	-58.621%
2025-12-29	3.7500	3.7500	3.2400	3.2400	+1.250%	43	247	-62.963%
2025-12-26	3.0200	3.2000	3.0200	3.2000	+5.263%	21	264	-62.500%
2025-12-24	3.0400	3.0400	3.0400	3.0400	0.000%	1	272	-60.526%
2025-12-23	3.1000	3.1000	3.0000	3.0400	-3.492%	6	272	-60.526%
2025-12-22	3.1200	3.1700	3.1200	3.1500	-10.000%	58	269	-61.905%
2025-12-18	3.4100	3.5000	3.4100	3.5000	+2.941%	11	231	-65.714%
2025-12-17	3.4000	3.4000	3.4000	3.4000	-5.556%	2	231	-64.706%
2025-12-16	3.6000	3.6000	3.6000	3.6000	-1.639%	40	230	-66.667%
2025-12-15	3.7900	3.8300	3.6600	3.6600	-10.732%	8	242	-67.213%
2025-12-12	4.1200	4.1200	3.9700	4.1000	+10.811%	71	244	-70.732%
2025-12-11	4.0500	4.0500	3.7000	3.7000	-18.860%	22	258	-67.568%
2025-12-10	4.7000	4.7000	4.5600	4.5600	-8.065%	5	238	-73.684%
2025-12-09	4.9600	4.9600	4.9600	4.9600	-0.998%	10	238	-75.806%
2025-12-08	5.0500	5.0500	5.0000	5.0100	-2.907%	114	248	-76.048%
2025-12-05	5.0200	5.2000	5.0200	5.1600	-3.731%	217	308	-76.744%
2025-12-04	5.4500	5.4500	5.3600	5.3600	-0.186%	145	203	-77.612%
2025-12-03	5.3700	5.3700	5.3700	5.3700	-6.932%	1	78	-77.654%
2025-12-01	5.7000	5.7700	5.6000	5.7700	-3.833%	4	78	-79.203%
2025-11-28	6.0000	6.1300	6.0000	6.0000	-9.091%	8	75	-80.000%
2025-11-26	6.6000	6.6000	6.6000	6.6000	-16.456%	1	78	-81.818%
2025-11-21	7.8200	7.9000	7.8200	7.9000	+12.057%	10	78	-84.810%
2025-11-19	7.0500	7.0500	7.0500	7.0500	-3.026%	20	80	-82.979%
2025-11-17	7.2000	7.2700	7.2000	7.2700	+18.211%	2	80	-83.494%
2025-11-12	6.3000	6.7400	6.1500	6.1500	-18.435%	13	81	-80.488%
2025-11-10	7.5400	7.5400	7.5400	7.5400	-18.925%	2	77	-84.085%
2025-10-28	9.3000	9.3000	9.3000	9.3000	-6.533%	20	77	-87.097%
2025-10-22	9.9500	9.9500	9.9500	9.9500	+16.374%	30	62	-87.940%
2025-10-21	8.5500	8.5500	8.5500	8.5500	+14.000%	1	32	-85.965%
2025-10-20	7.5000	7.5000	7.5000	7.5000	-2.597%	6	33	-84.000%
2025-10-17	7.7000	7.7000	7.7000	7.7000	+1.987%	5	27	-84.416%
2025-10-16	7.0500	7.5500	7.0500	7.5500	-5.031%	11	27	-84.106%
2025-10-15	7.4500	7.9500	7.4500	7.9500	+2.846%	4	18	-84.906%
2025-10-13	8.0000	8.0000	7.7200	7.7300	-9.591%	15	16	-84.476%
2025-10-09	8.5500	8.5500	8.5500	8.5500	0.000%	1	1	-85.965%