Dark

SLV20270115P50.5
SLV Jan 15 2027 50.50 Put (SLV270115P00050500)
option OPRA

EOD

Jul 30, 2026

4.45-11.881%(-0.60)24

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.6000	4.6000	4.4500	4.4500	-11.881%	24	2,399	0.000%
2026-07-29	5.0800	5.1100	4.9900	5.0500	-1.942%	165	2,403	-11.881%
2026-07-28	5.1500	5.1500	5.1500	5.1500	+13.187%	20	2,385	-13.592%
2026-07-27	4.5500	4.5900	4.5500	4.5500	-10.079%	5	2,385	-2.198%
2026-07-23	5.0600	5.0600	5.0600	5.0600	+19.059%	1	2,384	-12.055%
2026-07-22	4.2500	4.2500	4.2500	4.2500	-7.609%	1	2,383	+4.706%
2026-07-21	4.6000	4.6000	4.6000	4.6000	-14.019%	1	2,384	-3.261%
2026-07-20	5.2700	5.3500	5.2700	5.3500	-4.804%	22	2,385	-16.822%
2026-07-17	5.7000	5.7000	5.6100	5.6200	-5.546%	3	2,404	-20.819%
2026-07-16	5.7700	5.9500	5.5000	5.9500	+21.429%	41	2,404	-25.210%
2026-07-15	4.7000	5.3500	4.7000	4.9000	+8.647%	12	2,397	-9.184%
2026-07-14	4.4500	4.5900	4.4000	4.5100	-8.889%	83	2,397	-1.330%
2026-07-13	4.6500	5.0500	4.6500	4.9500	+15.116%	10	2,397	-10.101%
2026-07-10	4.4500	4.4500	4.3000	4.3000	0.000%	5	2,397	+3.488%
2026-07-09	4.2500	4.3100	4.2000	4.3000	-12.245%	24	2,396	+3.488%
2026-07-08	4.9100	5.3500	4.8500	4.9000	+14.754%	28	2,400	-9.184%
2026-07-07	4.0000	4.4000	4.0000	4.2700	+12.368%	11	2,385	+4.215%
2026-07-06	3.9000	3.9000	3.8000	3.8000	-7.317%	2	2,385	+17.105%
2026-07-02	4.0500	4.2000	4.0500	4.1000	-11.828%	3	2,387	+8.537%
2026-07-01	4.4000	4.6500	4.4000	4.6500	-2.105%	23	2,387	-4.301%
2026-06-30	4.8500	4.8500	4.4900	4.7500	-7.767%	7	2,378	-6.316%
2026-06-29	5.1500	5.1500	5.1500	5.1500	+3.000%	1	2,382	-13.592%
2026-06-26	4.9000	5.0000	4.8500	5.0000	-9.091%	4	2,381	-11.000%
2026-06-24	4.9000	6.1500	4.8300	5.5000	+39.241%	16	2,383	-19.091%
2026-06-23	3.8500	3.9500	3.8500	3.9500	+25.397%	2	2,377	+12.658%
2026-06-18	2.9600	3.1500	2.9600	3.1500	+7.509%	7	2,368	+41.270%
2026-06-17	2.3100	2.9300	2.3100	2.9300	+24.681%	5	2,368	+51.877%
2026-06-16	2.3500	2.3500	2.3500	2.3500	-2.083%	1	2,368	+89.362%
2026-06-15	2.3700	2.4000	2.3700	2.4000	-23.810%	2	2,367	+85.417%
2026-06-12	3.3000	3.3000	3.1500	3.1500	-4.545%	2	2,367	+41.270%
2026-06-11	3.9500	3.9500	3.3000	3.3000	-17.500%	1,599	2,367	+34.848%
2026-06-10	3.6000	4.0000	3.6000	4.0000	+26.183%	3	770	+11.250%
2026-06-09	3.2800	3.2800	3.1700	3.1700	+18.284%	2	768	+40.379%
2026-06-08	2.6500	2.6800	2.6500	2.6800	+34.673%	5	767	+66.045%
2026-06-01	2.0300	2.0300	1.9900	1.9900	-7.009%	4	763	+123.618%
2026-05-26	2.1600	2.1600	2.1400	2.1400	-10.084%	2	763	+107.944%
2026-05-21	2.3800	2.3800	2.3800	2.3800	-15.000%	1	764	+86.975%
2026-05-19	2.9700	2.9700	2.8000	2.8000	+1.449%	4	764	+58.929%
2026-05-15	2.8700	2.8700	2.7300	2.7600	+29.577%	6	763	+61.232%
2026-05-14	2.0900	2.1300	2.0800	2.1300	+3.902%	302	759	+108.920%
2026-05-12	2.1000	2.1000	2.0500	2.0500	-2.844%	3	775	+117.073%
2026-05-07	2.1100	2.1100	2.1100	2.1100	-26.990%	1	775	+110.900%
2026-04-29	2.8900	2.8900	2.8900	2.8900	+7.435%	1	775	+53.979%
2026-04-27	2.6800	2.6900	2.6800	2.6900	-4.947%	55	774	+65.428%
2026-04-23	2.8300	2.8300	2.8300	2.8300	+8.015%	1	719	+57.244%
2026-04-21	2.6200	2.6200	2.6200	2.6200	+7.377%	1	717	+69.847%
2026-04-20	2.4400	2.4400	2.4400	2.4400	-12.230%	1	717	+82.377%
2026-04-15	2.7800	2.7800	2.7800	2.7800	-19.420%	1	716	+60.072%
2026-04-13	3.4500	3.4500	3.4500	3.4500	-23.333%	1	715	+28.986%
2026-04-06	4.5000	4.5000	4.5000	4.5000	-1.099%	1	715	-1.111%
2026-04-02	4.7000	4.7000	4.5500	4.5500	-15.741%	6	715	-2.198%
2026-03-30	5.3700	5.4000	5.3700	5.4000	-8.475%	6	715	-17.593%
2026-03-26	5.7000	5.9000	5.7000	5.9000	+22.917%	534	718	-24.576%
2026-03-25	4.8000	4.8000	4.8000	4.8000	-9.263%	1	464	-7.292%
2026-03-24	5.2900	5.2900	5.2900	5.2900	+7.739%	1	464	-15.879%
2026-03-20	5.0000	5.0000	4.8500	4.9100	+19.756%	7	463	-9.369%
2026-03-13	4.1000	4.1000	4.1000	4.1000	-17.505%	1	462	+8.537%
2026-03-03	4.9700	4.9700	4.9700	4.9700	+39.216%	1	461	-10.463%
2026-02-26	3.5400	3.5700	3.5400	3.5700	-20.843%	12	461	+24.650%
2026-02-23	4.6000	4.6000	4.5100	4.5100	+10.000%	3	455	-1.330%
2026-02-20	4.1000	4.1000	4.1000	4.1000	-12.766%	1	454	+8.537%
2026-02-06	4.5900	4.7000	4.5900	4.7000	-4.082%	2	454	-5.319%
2026-02-05	4.9000	4.9000	4.9000	4.9000	+50.769%	1	456	-9.184%
2026-02-04	3.2500	3.2500	3.2500	3.2500	+4.839%	1	455	+36.923%
2026-02-03	3.1000	3.1000	3.1000	3.1000	-12.676%	1	454	+43.548%
2026-02-02	3.5700	3.9000	3.5500	3.5500	+1.140%	11	455	+25.352%
2026-01-30	2.6600	4.0500	2.5200	3.5100	+68.750%	249	459	+26.781%
2026-01-29	2.1500	2.1500	2.0800	2.0800	+4.523%	6	494	+113.942%
2026-01-27	2.1000	2.1000	1.9900	1.9900	+7.568%	29	488	+123.618%
2026-01-26	1.9400	1.9400	1.8500	1.8500	-3.141%	14	459	+140.541%
2026-01-23	1.9100	1.9100	1.9100	1.9100	-4.500%	20	448	+132.984%
2026-01-22	2.0000	2.0000	2.0000	2.0000	-18.033%	20	428	+122.500%
2026-01-21	2.3200	2.4400	2.3200	2.4400	+0.412%	2	408	+82.377%
2026-01-20	2.4100	2.4300	2.4100	2.4300	-5.078%	22	408	+83.128%
2026-01-15	2.5600	2.5600	2.5600	2.5600	-1.916%	13	386	+73.828%
2026-01-14	2.6300	2.6500	2.6100	2.6100	-3.333%	27	373	+70.498%
2026-01-13	2.6500	2.7000	2.6500	2.7000	-2.527%	16	348	+64.815%
2026-01-12	2.7700	2.7700	2.7700	2.7700	-7.667%	13	348	+60.650%
2026-01-09	2.9400	3.0000	2.9400	3.0000	-10.979%	14	335	+48.333%
2026-01-08	3.3700	3.3700	3.3700	3.3700	+6.984%	6	322	+32.047%
2026-01-07	3.1500	3.1500	3.1500	3.1500	-3.077%	2	320	+41.270%
2026-01-06	3.1900	3.2500	3.1100	3.2500	-4.412%	18	322	+36.923%
2026-01-05	3.4000	3.4000	3.4000	3.4000	-21.839%	6	298	+30.882%
2025-12-31	4.1100	4.3500	4.0700	4.3500	+19.505%	22	298	+2.299%
2025-12-30	3.6200	3.6400	3.6200	3.6400	-16.322%	3	298	+22.253%
2025-12-29	4.3500	4.3500	4.3500	4.3500	+9.572%	1	299	+2.299%
2025-12-26	3.8100	3.9700	3.8100	3.9700	-0.750%	13	298	+12.091%
2025-12-24	3.9900	4.0000	3.9900	4.0000	+1.266%	2	285	+11.250%
2025-12-23	3.9500	3.9500	3.9500	3.9500	-5.952%	3	285	+12.658%
2025-12-19	4.2000	4.2000	4.2000	4.2000	-11.579%	5	283	+5.952%
2025-12-15	4.7500	4.7500	4.7500	4.7500	-10.377%	1	283	-6.316%
2025-12-12	4.8500	5.3000	4.8500	5.3000	-7.826%	6	284	-16.038%
2025-12-10	5.7500	5.7500	5.7500	5.7500	-22.297%	276	279	-22.609%
2025-11-28	7.4600	7.4700	7.4000	7.4000	0.000%	3	3	-39.865%