Dark

SLV20270115P49
SLV Jan 15 2027 49.00 Put (SLV270115P00049000)
option OPRA

EOD

Jul 29, 2026

4.40+4.513%(+0.19)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	4.3500	4.4000	4.3500	4.4000	+4.513%	11	1,813	0.000%
2026-07-28	4.2700	4.2700	4.2100	4.2100	+9.351%	1,501	1,814	+4.513%
2026-07-27	3.8800	3.8900	3.8400	3.8500	-6.553%	13	970	+14.286%
2026-07-24	4.2100	4.2100	4.1200	4.1200	-2.138%	2	970	+6.796%
2026-07-23	4.2000	4.2600	4.2000	4.2100	+7.125%	8	971	+4.513%
2026-07-21	4.1600	4.2000	3.9000	3.9300	-15.484%	45	966	+11.959%
2026-07-20	4.6500	4.6500	4.6500	4.6500	-4.713%	1	965	-5.376%
2026-07-17	5.2700	5.2700	4.8500	4.8800	-4.501%	49	965	-9.836%
2026-07-16	5.0200	5.1100	4.8800	5.1100	+18.837%	67	957	-13.894%
2026-07-15	4.1000	4.5500	4.1000	4.3000	+9.974%	7	916	+2.326%
2026-07-14	3.8000	3.9200	3.8000	3.9100	-9.070%	24	916	+12.532%
2026-07-13	4.0000	4.3000	4.0000	4.3000	+19.444%	5	915	+2.326%
2026-07-10	3.7500	3.7900	3.6000	3.6000	-2.703%	3	910	+22.222%
2026-07-09	3.6000	3.7000	3.6000	3.7000	-11.483%	21	910	+18.919%
2026-07-08	4.1500	4.6100	4.1500	4.1800	+11.467%	6	910	+5.263%
2026-07-07	3.5000	3.7500	3.5000	3.7500	+15.385%	3	909	+17.333%
2026-07-06	3.3500	3.3500	3.2500	3.2500	-9.722%	2	907	+35.385%
2026-07-02	3.4500	3.6000	3.4500	3.6000	-10.000%	7	903	+22.222%
2026-07-01	3.8500	4.0000	3.8500	4.0000	+0.251%	7	903	+10.000%
2026-06-30	4.2100	4.2100	3.9900	3.9900	-12.115%	7	908	+10.276%
2026-06-29	4.5400	4.5400	4.5400	4.5400	+3.653%	1	914	-3.084%
2026-06-26	4.2500	4.3800	4.2100	4.3800	-6.809%	54	914	+0.457%
2026-06-24	4.2000	5.4000	4.0000	4.7000	+40.299%	30	880	-6.383%
2026-06-23	3.2500	3.3500	3.2500	3.3500	+28.352%	2	867	+31.343%
2026-06-22	2.5200	2.6100	2.4900	2.6100	-2.612%	5	865	+68.582%
2026-06-18	2.4900	2.6800	2.4900	2.6800	+9.388%	5	858	+64.179%
2026-06-17	2.2900	2.4500	2.2900	2.4500	+25.000%	3	858	+79.592%
2026-06-16	1.9800	2.0100	1.9600	1.9600	-2.488%	10	858	+124.490%
2026-06-15	2.0100	2.0100	2.0100	2.0100	-39.091%	1	849	+118.905%
2026-06-11	3.3500	3.4000	3.2000	3.3000	0.000%	4	849	+33.333%
2026-06-10	3.1000	3.3000	3.1000	3.3000	+8.197%	2	846	+33.333%
2026-06-09	2.7500	3.0500	2.7500	3.0500	+30.342%	11	844	+44.262%
2026-06-05	2.3400	2.3400	2.3400	2.3400	+48.101%	1	850	+88.034%
2026-06-04	1.5800	1.5800	1.5800	1.5800	-11.732%	1	850	+178.481%
2026-05-26	1.7900	1.7900	1.7900	1.7900	-10.500%	1	850	+145.810%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-10.714%	1	851	+120.000%
2026-05-18	2.2400	2.2400	2.2400	2.2400	+26.554%	1	850	+96.429%
2026-05-12	1.8200	1.8200	1.7700	1.7700	-0.562%	2	851	+148.588%
2026-05-07	1.7800	1.7800	1.7800	1.7800	-5.820%	1	851	+147.191%
2026-05-06	1.8900	1.8900	1.8900	1.8900	-21.901%	15	851	+132.804%
2026-04-29	2.4900	2.4900	2.4200	2.4200	+2.110%	104	858	+81.818%
2026-04-28	2.3800	2.3800	2.3700	2.3700	-1.250%	4	839	+85.654%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+0.840%	1	839	+83.333%
2026-04-21	2.3800	2.3800	2.3800	2.3800	+1.709%	35	840	+84.874%
2026-04-16	2.3400	2.3400	2.3400	2.3400	-4.490%	5	864	+88.034%
2026-04-14	2.4400	2.4500	2.4200	2.4500	-31.373%	10	864	+79.592%
2026-04-01	3.7500	3.7500	3.5700	3.5700	-30.814%	21	894	+23.249%
2026-03-26	5.2200	5.2200	5.1600	5.1600	+14.667%	100	914	-14.729%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-2.597%	19	894	-2.222%
2026-03-23	4.5500	4.6200	4.5500	4.6200	-0.645%	52	875	-4.762%
2026-03-20	4.3800	4.6500	4.1000	4.6500	+40.909%	4	830	-5.376%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+11.486%	1	828	+33.333%
2026-03-17	2.9600	2.9600	2.9600	2.9600	-15.429%	1	827	+48.649%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+14.007%	4	827	+25.714%
2026-03-11	3.0500	3.0700	3.0500	3.0700	+4.068%	6	823	+43.322%
2026-03-10	2.9500	2.9500	2.9500	2.9500	0.000%	1	819	+49.153%
2026-03-09	2.9500	2.9500	2.9500	2.9500	-15.954%	1	820	+49.153%
2026-03-04	3.5100	3.5100	3.5100	3.5100	-17.799%	2	820	+25.356%
2026-03-03	4.2700	4.2700	4.2700	4.2700	+35.987%	5	819	+3.044%
2026-02-26	3.1200	3.1400	3.1200	3.1400	-23.415%	304	819	+40.127%
2026-02-23	4.1000	4.1000	4.1000	4.1000	+24.242%	30	929	+7.317%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+4.762%	1	929	+33.333%
2026-02-18	2.8900	3.1500	2.8900	3.1500	-5.970%	31	928	+39.683%
2026-02-17	3.2000	3.3500	3.2000	3.3500	+12.795%	2	929	+31.343%
2026-02-11	2.9700	2.9700	2.9700	2.9700	-23.846%	1	928	+48.148%
2026-02-05	4.0500	4.0500	3.9000	3.9000	+34.483%	3	929	+12.821%
2026-02-04	3.0500	3.0500	2.9000	2.9000	-13.690%	2	930	+51.724%
2026-02-02	3.1600	3.3600	3.1600	3.3600	-1.466%	20	930	+30.952%
2026-01-30	2.4000	4.0000	2.4000	3.4100	+89.444%	26	930	+29.032%
2026-01-22	1.8000	1.8000	1.8000	1.8000	-16.279%	5	917	+144.444%
2026-01-20	2.0800	2.1500	2.0800	2.1500	-8.511%	6	917	+104.651%
2026-01-13	2.3600	2.3600	2.3500	2.3500	-11.985%	5	918	+87.234%
2026-01-09	2.6700	2.6700	2.6700	2.6700	-3.957%	1	915	+64.794%
2026-01-06	2.7800	2.7800	2.7800	2.7800	-7.023%	17	916	+58.273%
2026-01-05	3.0000	3.0400	2.9900	2.9900	-15.297%	54	933	+47.157%
2026-01-02	3.5500	3.5500	3.5300	3.5300	+9.288%	110	958	+24.646%
2025-12-30	3.2600	3.2600	3.2200	3.2300	-12.703%	37	1,068	+36.223%
2025-12-29	4.0100	4.0100	3.7000	3.7000	+7.246%	6	1,043	+18.919%
2025-12-26	3.4100	3.4500	3.4000	3.4500	-7.008%	185	1,037	+27.536%
2025-12-19	3.7300	3.7300	3.7100	3.7100	-17.738%	2	852	+18.598%
2025-12-12	4.5100	4.5100	4.4400	4.5100	+9.201%	10	852	-2.439%
2025-12-11	4.5000	4.5000	4.0500	4.1300	-17.400%	12	852	+6.538%
2025-12-10	5.0000	5.0100	5.0000	5.0000	-3.475%	600	1,452	-12.000%
2025-12-09	5.1800	5.1800	5.1800	5.1800	-6.667%	1	872	-15.058%
2025-12-05	5.5600	5.5700	5.4800	5.5500	-6.723%	14	871	-20.721%
2025-12-04	6.0000	6.0000	5.9500	5.9500	-5.556%	33	873	-26.050%
2025-12-02	6.3000	6.3000	6.2500	6.3000	-0.787%	601	895	-30.159%
2025-12-01	6.3500	6.3500	6.3500	6.3500	-2.607%	1	445	-30.709%
2025-11-28	6.6500	6.6500	6.5200	6.5200	-11.533%	22	444	-32.515%
2025-11-26	7.3200	7.3700	7.3200	7.3700	-0.540%	20	428	-40.299%
2025-11-12	7.3900	7.4200	6.5000	7.4100	-17.667%	322	428	-40.621%
2025-11-03	9.0000	9.0000	9.0000	9.0000	-9.091%	2	122	-51.111%
2025-10-27	9.9100	9.9300	9.9000	9.9000	+16.471%	12	112	-55.556%
2025-10-21	9.4000	9.4000	8.5000	8.5000	+1.918%	4	112	-48.235%
2025-10-20	8.3400	8.3400	8.3400	8.3400	+4.250%	1	114	-47.242%
2025-10-17	8.0000	8.0000	8.0000	8.0000	+3.226%	3	113	-45.000%
2025-10-16	7.7800	7.7800	7.6500	7.7500	-1.525%	24	110	-43.226%
2025-10-15	7.8700	7.8700	7.8700	7.8700	-10.057%	1	126	-44.091%
2025-10-14	8.7500	8.7500	8.7500	8.7500	+1.156%	100	125	-49.714%
2025-10-09	8.6500	8.6500	8.6500	8.6500	-3.567%	5	25	-49.133%
2025-10-06	8.9600	9.0500	8.9600	8.9700	-6.073%	20	20	-50.948%
2025-09-30	9.5500	9.5500	9.5500	9.5500	-40.683%	1	1	-53.927%
2025-07-07	16.1000	16.1000	16.1000	16.1000	-17.857%	2	1	-72.671%
2025-05-05	19.6000	19.6000	19.6000	19.6000	-5.769%	1	2	-77.551%
2025-04-10	20.8000	20.8000	20.8000	20.8000	+1.217%	1	2	-78.846%
2025-04-07	20.5500	20.5500	20.5500	20.5500	+14.230%	1	3	-78.589%
2025-03-27	18.0800	18.0800	17.9900	17.9900	-2.967%	2	3	-75.542%
2025-03-26	18.5400	18.5400	18.5400	18.5400	-1.120%	1	2	-76.268%
2025-03-25	18.7500	18.7500	18.7500	18.7500	0.000%	1	1	-76.533%