Dark

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

EOD

Sep 17, 2026

1.43-15.385%(-0.26)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.4700	1.4700	1.4000	1.4300	-15.385%	4	1,860	0.000%
2026-09-16	1.6900	1.6900	1.6900	1.6900	-10.106%	1	1,862	-15.385%
2026-09-15	1.9000	1.9000	1.8800	1.8800	-3.590%	2	1,863	-23.936%
2026-09-14	2.1000	2.1000	1.9500	1.9500	+30.872%	4	1,863	-26.667%
2026-09-09	1.5000	1.5000	1.4900	1.4900	-12.353%	4	1,861	-4.027%
2026-09-08	1.6000	1.7000	1.6000	1.7000	-0.585%	5	1,861	-15.882%
2026-09-04	1.7100	1.7100	1.7100	1.7100	+1.786%	1	1,861	-16.374%
2026-09-03	1.6900	1.6900	1.6100	1.6800	-9.189%	4	1,861	-14.881%
2026-09-02	1.8500	1.9000	1.8300	1.8500	-9.314%	7	1,859	-22.703%
2026-09-01	1.9500	2.0400	1.8300	2.0400	+22.156%	13	1,858	-29.902%
2026-08-31	1.7300	1.7300	1.6700	1.6700	-8.242%	2	1,851	-14.371%
2026-08-28	1.3800	1.8200	1.3800	1.8200	+22.148%	16	1,851	-21.429%
2026-08-27	1.5100	1.5100	1.4900	1.4900	-9.146%	3	1,837	-4.027%
2026-08-26	1.6400	1.6400	1.6400	1.6400	+1.863%	1	1,838	-12.805%
2026-08-24	1.6000	1.6400	1.5900	1.6100	+7.333%	47	1,840	-11.180%
2026-08-21	1.5100	1.5700	1.5000	1.5000	-6.832%	7	1,839	-4.667%
2026-08-20	1.6300	1.6300	1.6100	1.6100	-24.413%	2	1,836	-11.180%
2026-08-18	2.0100	2.1600	2.0100	2.1300	+15.135%	12	1,835	-32.864%
2026-08-17	1.8500	1.8500	1.8500	1.8500	-18.502%	21	1,825	-22.703%
2026-08-11	2.2700	2.2700	2.2700	2.2700	+5.581%	86	1,857	-37.004%
2026-08-10	2.1600	2.1600	2.1500	2.1500	-10.417%	20	1,857	-33.488%
2026-08-07	2.3500	2.5000	2.3500	2.4000	-14.591%	71	1,867	-40.417%
2026-08-05	2.8100	2.8100	2.8100	2.8100	-16.864%	20	1,813	-49.110%
2026-08-04	3.3800	3.3800	3.3800	3.3800	-10.345%	1	1,816	-57.692%
2026-08-03	4.1500	4.1500	3.7700	3.7700	-14.318%	14	1,817	-62.069%
2026-07-29	4.3500	4.4000	4.3500	4.4000	+4.513%	11	1,813	-67.500%
2026-07-28	4.2700	4.2700	4.2100	4.2100	+9.351%	1,501	1,814	-66.033%
2026-07-27	3.8800	3.8900	3.8400	3.8500	-6.553%	13	970	-62.857%
2026-07-24	4.2100	4.2100	4.1200	4.1200	-2.138%	2	970	-65.291%
2026-07-23	4.2000	4.2600	4.2000	4.2100	+7.125%	8	971	-66.033%
2026-07-21	4.1600	4.2000	3.9000	3.9300	-15.484%	45	966	-63.613%
2026-07-20	4.6500	4.6500	4.6500	4.6500	-4.713%	1	965	-69.247%
2026-07-17	5.2700	5.2700	4.8500	4.8800	-4.501%	49	965	-70.697%
2026-07-16	5.0200	5.1100	4.8800	5.1100	+18.837%	67	957	-72.016%
2026-07-15	4.1000	4.5500	4.1000	4.3000	+9.974%	7	916	-66.744%
2026-07-14	3.8000	3.9200	3.8000	3.9100	-9.070%	24	916	-63.427%
2026-07-13	4.0000	4.3000	4.0000	4.3000	+19.444%	5	915	-66.744%
2026-07-10	3.7500	3.7900	3.6000	3.6000	-2.703%	3	910	-60.278%
2026-07-09	3.6000	3.7000	3.6000	3.7000	-11.483%	21	910	-61.351%
2026-07-08	4.1500	4.6100	4.1500	4.1800	+11.467%	6	910	-65.789%
2026-07-07	3.5000	3.7500	3.5000	3.7500	+15.385%	3	909	-61.867%
2026-07-06	3.3500	3.3500	3.2500	3.2500	-9.722%	2	907	-56.000%
2026-07-02	3.4500	3.6000	3.4500	3.6000	-10.000%	7	903	-60.278%
2026-07-01	3.8500	4.0000	3.8500	4.0000	+0.251%	7	903	-64.250%
2026-06-30	4.2100	4.2100	3.9900	3.9900	-12.115%	7	908	-64.160%
2026-06-29	4.5400	4.5400	4.5400	4.5400	+3.653%	1	914	-68.502%
2026-06-26	4.2500	4.3800	4.2100	4.3800	-6.809%	54	914	-67.352%
2026-06-24	4.2000	5.4000	4.0000	4.7000	+40.299%	30	880	-69.574%
2026-06-23	3.2500	3.3500	3.2500	3.3500	+28.352%	2	867	-57.313%
2026-06-22	2.5200	2.6100	2.4900	2.6100	-2.612%	5	865	-45.211%
2026-06-18	2.4900	2.6800	2.4900	2.6800	+9.388%	5	858	-46.642%
2026-06-17	2.2900	2.4500	2.2900	2.4500	+25.000%	3	858	-41.633%
2026-06-16	1.9800	2.0100	1.9600	1.9600	-2.488%	10	858	-27.041%
2026-06-15	2.0100	2.0100	2.0100	2.0100	-39.091%	1	849	-28.856%
2026-06-11	3.3500	3.4000	3.2000	3.3000	0.000%	4	849	-56.667%
2026-06-10	3.1000	3.3000	3.1000	3.3000	+8.197%	2	846	-56.667%
2026-06-09	2.7500	3.0500	2.7500	3.0500	+30.342%	11	844	-53.115%
2026-06-05	2.3400	2.3400	2.3400	2.3400	+48.101%	1	850	-38.889%
2026-06-04	1.5800	1.5800	1.5800	1.5800	-11.732%	1	850	-9.494%
2026-05-26	1.7900	1.7900	1.7900	1.7900	-10.500%	1	850	-20.112%
2026-05-22	2.0000	2.0000	2.0000	2.0000	-10.714%	1	851	-28.500%
2026-05-18	2.2400	2.2400	2.2400	2.2400	+26.554%	1	850	-36.161%
2026-05-12	1.8200	1.8200	1.7700	1.7700	-0.562%	2	851	-19.209%
2026-05-07	1.7800	1.7800	1.7800	1.7800	-5.820%	1	851	-19.663%
2026-05-06	1.8900	1.8900	1.8900	1.8900	-21.901%	15	851	-24.339%
2026-04-29	2.4900	2.4900	2.4200	2.4200	+2.110%	104	858	-40.909%
2026-04-28	2.3800	2.3800	2.3700	2.3700	-1.250%	4	839	-39.662%
2026-04-23	2.4000	2.4000	2.4000	2.4000	+0.840%	1	839	-40.417%
2026-04-21	2.3800	2.3800	2.3800	2.3800	+1.709%	35	840	-39.916%
2026-04-16	2.3400	2.3400	2.3400	2.3400	-4.490%	5	864	-38.889%
2026-04-14	2.4400	2.4500	2.4200	2.4500	-31.373%	10	864	-41.633%
2026-04-01	3.7500	3.7500	3.5700	3.5700	-30.814%	21	894	-59.944%
2026-03-26	5.2200	5.2200	5.1600	5.1600	+14.667%	100	914	-72.287%
2026-03-24	4.5000	4.5000	4.5000	4.5000	-2.597%	19	894	-68.222%
2026-03-23	4.5500	4.6200	4.5500	4.6200	-0.645%	52	875	-69.048%
2026-03-20	4.3800	4.6500	4.1000	4.6500	+40.909%	4	830	-69.247%
2026-03-18	3.3000	3.3000	3.3000	3.3000	+11.486%	1	828	-56.667%
2026-03-17	2.9600	2.9600	2.9600	2.9600	-15.429%	1	827	-51.689%
2026-03-13	3.5000	3.5000	3.5000	3.5000	+14.007%	4	827	-59.143%
2026-03-11	3.0500	3.0700	3.0500	3.0700	+4.068%	6	823	-53.420%
2026-03-10	2.9500	2.9500	2.9500	2.9500	0.000%	1	819	-51.525%
2026-03-09	2.9500	2.9500	2.9500	2.9500	-15.954%	1	820	-51.525%
2026-03-04	3.5100	3.5100	3.5100	3.5100	-17.799%	2	820	-59.259%
2026-03-03	4.2700	4.2700	4.2700	4.2700	+35.987%	5	819	-66.511%
2026-02-26	3.1200	3.1400	3.1200	3.1400	-23.415%	304	819	-54.459%
2026-02-23	4.1000	4.1000	4.1000	4.1000	+24.242%	30	929	-65.122%
2026-02-19	3.3000	3.3000	3.3000	3.3000	+4.762%	1	929	-56.667%
2026-02-18	2.8900	3.1500	2.8900	3.1500	-5.970%	31	928	-54.603%
2026-02-17	3.2000	3.3500	3.2000	3.3500	+12.795%	2	929	-57.313%
2026-02-11	2.9700	2.9700	2.9700	2.9700	-23.846%	1	928	-51.852%
2026-02-05	4.0500	4.0500	3.9000	3.9000	+34.483%	3	929	-63.333%
2026-02-04	3.0500	3.0500	2.9000	2.9000	-13.690%	2	930	-50.690%
2026-02-02	3.1600	3.3600	3.1600	3.3600	-1.466%	20	930	-57.440%
2026-01-30	2.4000	4.0000	2.4000	3.4100	+89.444%	26	930	-58.065%
2026-01-22	1.8000	1.8000	1.8000	1.8000	-16.279%	5	917	-20.556%
2026-01-20	2.0800	2.1500	2.0800	2.1500	-8.511%	6	917	-33.488%
2026-01-13	2.3600	2.3600	2.3500	2.3500	-11.985%	5	918	-39.149%
2026-01-09	2.6700	2.6700	2.6700	2.6700	-3.957%	1	915	-46.442%
2026-01-06	2.7800	2.7800	2.7800	2.7800	-7.023%	17	916	-48.561%
2026-01-05	3.0000	3.0400	2.9900	2.9900	-15.297%	54	933	-52.174%
2026-01-02	3.5500	3.5500	3.5300	3.5300	+9.288%	110	958	-59.490%
2025-12-30	3.2600	3.2600	3.2200	3.2300	-12.703%	37	1,068	-55.728%
2025-12-29	4.0100	4.0100	3.7000	3.7000	+7.246%	6	1,043	-61.351%
2025-12-26	3.4100	3.4500	3.4000	3.4500	-7.008%	185	1,037	-58.551%
2025-12-19	3.7300	3.7300	3.7100	3.7100	-17.738%	2	852	-61.456%
2025-12-12	4.5100	4.5100	4.4400	4.5100	+9.201%	10	852	-68.293%
2025-12-11	4.5000	4.5000	4.0500	4.1300	-17.400%	12	852	-65.375%
2025-12-10	5.0000	5.0100	5.0000	5.0000	-3.475%	600	1,452	-71.400%
2025-12-09	5.1800	5.1800	5.1800	5.1800	-6.667%	1	872	-72.394%
2025-12-05	5.5600	5.5700	5.4800	5.5500	-6.723%	14	871	-74.234%
2025-12-04	6.0000	6.0000	5.9500	5.9500	-5.556%	33	873	-75.966%
2025-12-02	6.3000	6.3000	6.2500	6.3000	-0.787%	601	895	-77.302%
2025-12-01	6.3500	6.3500	6.3500	6.3500	-2.607%	1	445	-77.480%
2025-11-28	6.6500	6.6500	6.5200	6.5200	-11.533%	22	444	-78.067%
2025-11-26	7.3200	7.3700	7.3200	7.3700	-0.540%	20	428	-80.597%
2025-11-12	7.3900	7.4200	6.5000	7.4100	-17.667%	322	428	-80.702%
2025-11-03	9.0000	9.0000	9.0000	9.0000	-9.091%	2	122	-84.111%
2025-10-27	9.9100	9.9300	9.9000	9.9000	+16.471%	12	112	-85.556%
2025-10-21	9.4000	9.4000	8.5000	8.5000	+1.918%	4	112	-83.176%
2025-10-20	8.3400	8.3400	8.3400	8.3400	+4.250%	1	114	-82.854%
2025-10-17	8.0000	8.0000	8.0000	8.0000	+3.226%	3	113	-82.125%
2025-10-16	7.7800	7.7800	7.6500	7.7500	-1.525%	24	110	-81.548%
2025-10-15	7.8700	7.8700	7.8700	7.8700	-10.057%	1	126	-81.830%
2025-10-14	8.7500	8.7500	8.7500	8.7500	+1.156%	100	125	-83.657%
2025-10-09	8.6500	8.6500	8.6500	8.6500	-3.567%	5	25	-83.468%
2025-10-06	8.9600	9.0500	8.9600	8.9700	-6.073%	20	20	-84.058%
2025-09-30	9.5500	9.5500	9.5500	9.5500	-40.683%	1	1	-85.026%
2025-07-07	16.1000	16.1000	16.1000	16.1000	-17.857%	2	1	-91.118%
2025-05-05	19.6000	19.6000	19.6000	19.6000	-5.769%	1	2	-92.704%
2025-04-10	20.8000	20.8000	20.8000	20.8000	+1.217%	1	2	-93.125%
2025-04-07	20.5500	20.5500	20.5500	20.5500	+14.230%	1	3	-93.041%
2025-03-27	18.0800	18.0800	17.9900	17.9900	-2.967%	2	3	-92.051%
2025-03-26	18.5400	18.5400	18.5400	18.5400	-1.120%	1	2	-92.287%
2025-03-25	18.7500	18.7500	18.7500	18.7500	0.000%	1	1	-92.373%