Dark

SLV20270115P50
SLV Jan 15 2027 50.00 Put (SLV270115P00050000)
option OPRA

EOD

Jul 30, 2026

4.05-6.897%(-0.30)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.3000	4.3400	4.0000	4.0500	-6.897%	40	19,565	0.000%
2026-07-29	4.7700	4.8600	4.3500	4.3500	-7.447%	247	19,540	-6.897%
2026-07-28	4.9200	4.9200	4.6000	4.7000	+9.302%	258	19,472	-13.830%
2026-07-27	4.3500	4.4800	4.2300	4.3000	-2.273%	187	19,450	-5.814%
2026-07-24	4.5700	4.5700	4.3000	4.4000	-8.524%	62	19,434	-7.955%
2026-07-23	4.6900	4.8800	4.6500	4.8100	+18.765%	505	19,506	-15.800%
2026-07-22	4.2000	4.2000	3.8700	4.0500	-6.897%	78	19,471	0.000%
2026-07-21	4.5300	4.5700	4.2900	4.3500	-16.346%	144	19,552	-6.897%
2026-07-20	5.1000	5.2500	5.0500	5.2000	-4.587%	312	19,534	-22.115%
2026-07-17	5.8400	5.8800	5.3500	5.4500	-2.679%	100	19,407	-25.688%
2026-07-16	5.3600	5.7000	5.3000	5.6000	+17.895%	229	19,356	-27.679%
2026-07-15	4.5000	5.1600	4.5000	4.7500	+7.955%	108	19,362	-14.737%
2026-07-14	4.2300	4.4400	4.1500	4.4000	-5.983%	45	19,273	-7.955%
2026-07-13	4.4200	4.8000	4.4200	4.6800	+15.271%	74	19,263	-13.462%
2026-07-10	4.1600	4.2000	4.0500	4.0600	-1.456%	22	19,301	-0.246%
2026-07-09	4.2000	4.2000	4.0000	4.1200	-10.629%	27	19,286	-1.699%
2026-07-08	4.6100	5.1100	4.5900	4.6100	+13.547%	130	19,276	-12.148%
2026-07-07	3.8000	4.2500	3.7200	4.0600	+12.778%	82	19,278	-0.246%
2026-07-06	3.7500	3.7500	3.6000	3.6000	-10.224%	31	19,216	+12.500%
2026-07-02	3.9000	4.0200	3.7800	4.0100	-9.888%	21	19,203	+0.998%
2026-07-01	4.5000	4.5000	4.2000	4.4500	-2.198%	136	19,203	-8.989%
2026-06-30	4.5000	4.6000	4.2900	4.5500	-6.186%	75	19,209	-10.989%
2026-06-29	4.8600	5.0000	4.7700	4.8500	+2.105%	65	19,180	-16.495%
2026-06-26	5.0000	5.0000	4.6500	4.7500	-6.863%	556	19,213	-14.737%
2026-06-25	4.9900	5.3500	4.8500	5.1000	-3.774%	1,126	18,916	-20.588%
2026-06-24	4.6500	6.0000	4.5000	5.3000	+39.474%	246	18,453	-23.585%
2026-06-23	3.6500	3.8000	3.5600	3.8000	+30.137%	266	18,462	+6.579%
2026-06-22	2.8400	2.9200	2.8200	2.9200	-2.990%	13	18,325	+38.699%
2026-06-18	2.8300	3.0100	2.7200	3.0100	+9.854%	240	18,174	+34.551%
2026-06-17	2.1500	2.7400	2.1500	2.7400	+25.114%	14	18,174	+47.810%
2026-06-16	2.1800	2.2200	2.1500	2.1900	-2.667%	12	18,174	+84.932%
2026-06-15	2.2700	2.2800	2.2000	2.2500	-19.643%	78	18,023	+80.000%
2026-06-12	3.1500	3.1500	2.7900	2.8000	-12.773%	324	18,023	+44.643%
2026-06-11	3.6000	3.7000	3.1700	3.2100	-14.854%	73	18,023	+26.168%
2026-06-10	3.3500	3.7700	3.2100	3.7700	+19.304%	420	18,008	+7.427%
2026-06-09	2.5600	3.3500	2.5600	3.1600	+21.538%	2,174	18,039	+28.165%
2026-06-08	2.5000	2.6200	2.4600	2.6000	-1.887%	424	16,074	+55.769%
2026-06-05	2.1900	2.6500	2.1900	2.6500	+46.409%	160	16,059	+52.830%
2026-06-04	1.9000	1.9000	1.8100	1.8100	-9.500%	8	15,941	+123.757%
2026-06-03	1.8500	2.0000	1.8500	2.0000	+8.108%	71	15,956	+102.500%
2026-06-02	1.7600	1.8500	1.7600	1.8500	-3.646%	18	15,976	+118.919%
2026-06-01	1.9500	2.0100	1.9200	1.9200	+1.587%	31	15,970	+110.938%
2026-05-29	1.8900	1.8900	1.8900	1.8900	-8.696%	16	15,962	+114.286%
2026-05-28	2.2100	2.2100	2.0700	2.0700	-1.896%	21	15,977	+95.652%
2026-05-27	2.1400	2.1700	2.1000	2.1100	+8.205%	129	15,968	+91.943%
2026-05-26	2.0500	2.0500	1.9500	1.9500	-8.019%	18	15,842	+107.692%
2026-05-22	2.2100	2.2500	2.1200	2.1200	-4.505%	25	15,842	+91.038%
2026-05-21	2.2900	2.2900	2.2200	2.2200	-3.896%	2	15,833	+82.432%
2026-05-20	2.3100	2.3100	2.3100	2.3100	-13.806%	1	15,833	+75.325%
2026-05-19	2.9500	2.9500	2.6300	2.6800	+8.502%	234	15,831	+51.119%
2026-05-18	2.4300	2.5500	2.4300	2.4700	-5.725%	23	15,831	+63.968%
2026-05-15	2.6000	2.8800	2.6000	2.6200	+28.431%	131	15,831	+54.580%
2026-05-14	1.9800	2.0500	1.9600	2.0400	+4.615%	95	15,732	+98.529%
2026-05-13	1.9500	1.9700	1.9300	1.9500	+0.515%	85	15,723	+107.692%
2026-05-12	2.0100	2.0100	1.9400	1.9400	-3.960%	315	15,723	+108.763%
2026-05-11	1.9700	2.0200	1.9000	2.0200	+2.538%	89	15,723	+100.495%
2026-05-08	2.0000	2.0100	1.9700	1.9700	-4.369%	526	15,968	+105.584%
2026-05-07	1.9100	2.1000	1.9000	2.0600	-0.962%	385	15,601	+96.602%
2026-05-06	2.1500	2.1500	2.0500	2.0800	-16.800%	1,227	15,464	+94.712%
2026-05-05	2.4200	2.5000	2.4100	2.5000	-2.344%	20	16,557	+62.000%
2026-05-04	2.3500	2.5800	2.2600	2.5600	+17.431%	40	16,562	+58.203%
2026-05-01	2.1900	2.1900	2.1100	2.1800	-9.917%	19	16,546	+85.780%
2026-04-30	2.4500	2.5500	2.4200	2.4200	-11.355%	34	16,546	+67.355%
2026-04-29	2.7400	2.7900	2.6900	2.7300	+6.641%	1,537	16,546	+48.352%
2026-04-28	2.7700	2.7700	2.5600	2.5600	+3.644%	31	15,038	+58.203%
2026-04-27	2.5000	2.5800	2.4500	2.4700	-1.984%	50	15,042	+63.968%
2026-04-24	2.6800	2.6800	2.5100	2.5200	-6.667%	93	15,041	+60.714%
2026-04-23	2.6500	2.8700	2.6000	2.7000	+14.407%	34	15,030	+50.000%
2026-04-22	2.3900	2.3900	2.3600	2.3600	-14.182%	40	15,029	+71.610%
2026-04-21	2.3000	2.7500	2.3000	2.7500	+18.026%	64	14,997	+47.273%
2026-04-20	2.3400	2.3500	2.3300	2.3300	+4.484%	13	14,997	+73.820%
2026-04-17	2.3400	2.3400	2.1700	2.2300	-12.891%	184	15,006	+81.614%
2026-04-16	2.6200	2.6400	2.5500	2.5600	-1.538%	62	14,992	+58.203%
2026-04-15	2.6200	2.6400	2.5900	2.6000	-2.256%	26	14,995	+55.769%
2026-04-14	2.8100	2.8100	2.6300	2.6600	-14.194%	91	14,995	+52.256%
2026-04-13	3.3200	3.3200	3.0800	3.1000	0.000%	61	14,998	+30.645%
2026-04-10	3.2300	3.2700	3.1000	3.1000	-11.932%	74	14,991	+30.645%
2026-04-09	3.5700	3.5700	3.5100	3.5200	-4.865%	18	14,983	+15.057%
2026-04-08	3.5500	3.7000	3.5000	3.7000	-12.941%	26	14,997	+9.459%
2026-04-07	4.2500	4.6500	4.2500	4.2500	-2.299%	2,036	14,997	-4.706%
2026-04-06	4.3500	4.3600	4.3400	4.3500	-0.911%	8	13,535	-6.897%
2026-04-02	4.7000	4.7000	4.3900	4.3900	+9.750%	32	13,528	-7.745%
2026-04-01	4.2200	4.2500	3.8500	4.0000	-5.213%	119	13,528	+1.250%
2026-03-31	4.7500	4.7500	4.1500	4.2200	-19.924%	246	13,567	-4.028%
2026-03-30	5.1100	5.2700	5.1000	5.2700	-4.182%	82	13,745	-23.150%
2026-03-27	5.5000	5.5500	5.1400	5.5000	-0.362%	44	13,731	-26.364%
2026-03-26	5.1000	5.8000	5.1000	5.5200	+21.854%	339	13,706	-26.630%
2026-03-25	4.4000	4.5300	4.3600	4.5300	-10.297%	114	13,510	-10.596%
2026-03-24	5.3600	5.3600	4.8800	5.0500	-1.559%	51	13,523	-19.802%
2026-03-23	4.9500	5.2500	4.7500	5.1300	+4.694%	229	13,502	-21.053%
2026-03-20	4.3500	5.0700	4.3500	4.9000	+27.273%	122	13,408	-17.347%
2026-03-19	5.0500	5.1500	3.8500	3.8500	+10.632%	509	13,373	+5.195%
2026-03-18	3.5100	3.6000	3.4300	3.4800	+4.505%	17	12,977	+16.379%
2026-03-17	3.2000	3.5000	3.2000	3.3300	+0.909%	129	12,970	+21.622%
2026-03-16	3.3800	3.5000	3.3000	3.3000	-9.589%	26	13,018	+22.727%
2026-03-13	3.4300	3.9000	3.4300	3.6500	+6.725%	54	13,027	+10.959%
2026-03-12	3.2300	3.4400	3.2300	3.4200	+3.636%	124	13,022	+18.421%
2026-03-11	3.3600	3.3600	3.3000	3.3000	+1.538%	9	13,022	+22.727%
2026-03-10	2.9900	3.2500	2.9800	3.2500	-0.307%	40	13,022	+24.615%
2026-03-09	3.5800	3.5800	3.2600	3.2600	-6.590%	8	13,020	+24.233%
2026-03-06	3.7000	3.7000	3.4200	3.4900	-11.646%	59	13,013	+16.046%
2026-03-05	3.9000	3.9500	3.8000	3.9500	+3.947%	34	12,968	+2.532%
2026-03-04	3.8500	3.9000	3.8000	3.8000	-8.434%	344	12,957	+6.579%
2026-03-03	4.2500	4.9000	4.0500	4.1500	+19.597%	140	12,920	-2.410%
2026-03-02	3.3500	3.7500	3.3500	3.4700	+8.438%	217	12,970	+16.715%
2026-02-27	3.3000	3.4000	3.2000	3.2000	-5.882%	176	12,938	+26.563%
2026-02-26	3.8000	3.8000	3.4000	3.4000	-6.849%	56	12,914	+19.118%
2026-02-25	3.6300	3.6500	3.2100	3.6500	-7.828%	55	12,861	+10.959%
2026-02-24	4.4000	4.4800	3.9600	3.9600	-7.907%	65	12,861	+2.273%
2026-02-23	3.8200	4.9000	3.8200	4.3000	+7.500%	728	12,890	-5.814%
2026-02-20	3.3500	4.1000	3.3500	4.0000	+14.286%	406	12,891	+1.250%
2026-02-19	3.4200	3.5600	3.4200	3.5000	0.000%	862	12,774	+15.714%
2026-02-18	3.1200	3.5000	3.1200	3.5000	-3.047%	76	12,596	+15.714%
2026-02-17	3.8000	3.8700	3.5400	3.6100	+14.603%	32	12,624	+12.188%
2026-02-13	3.2700	3.2700	2.8900	3.1500	-19.231%	7,580	5,995	+28.571%
2026-02-12	3.0800	3.9500	3.0800	3.9000	+23.028%	885	5,995	+3.846%
2026-02-11	3.2500	3.5500	3.1700	3.1700	-8.382%	727	5,273	+27.760%
2026-02-10	3.7200	3.7400	3.4600	3.4600	-5.978%	33	4,791	+17.052%
2026-02-09	3.9000	3.9000	3.5800	3.6800	-13.817%	59	4,783	+10.054%
2026-02-06	4.6000	4.6800	4.2700	4.2700	-12.857%	298	4,762	-5.152%
2026-02-05	4.4000	5.0000	4.1000	4.9000	+61.716%	302	4,831	-17.347%
2026-02-04	3.1500	3.3400	3.0200	3.0300	-9.552%	115	4,846	+33.663%
2026-02-03	2.7800	3.7500	2.7800	3.3500	+1.824%	505	4,813	+20.896%
2026-02-02	3.7000	4.1000	3.1300	3.2900	-0.303%	401	4,951	+23.100%
2026-01-30	2.6200	4.5200	2.3000	3.3000	+65.829%	3,293	4,994	+22.727%
2026-01-29	1.8900	2.2200	1.8000	1.9900	+2.051%	386	5,953	+103.518%
2026-01-28	1.8700	1.9600	1.8100	1.9500	+10.795%	476	5,887	+107.692%
2026-01-27	2.6400	2.6400	1.7600	1.7600	-8.333%	869	5,549	+130.114%
2026-01-26	1.7600	2.0700	1.6700	1.9200	+6.077%	1,770	5,316	+110.938%
2026-01-23	1.8400	1.8500	1.7500	1.8100	-3.723%	423	4,496	+123.757%
2026-01-22	2.1300	2.1300	1.8600	1.8800	-18.261%	623	4,355	+115.426%
2026-01-21	2.3300	2.3700	2.1900	2.3000	+0.437%	183	4,013	+76.087%
2026-01-20	2.3700	2.3900	2.2300	2.2900	-14.232%	605	3,891	+76.856%
2026-01-16	2.6900	2.8700	2.6500	2.6700	+9.426%	116	3,973	+51.685%
2026-01-15	2.6000	2.7700	2.4100	2.4400	-2.400%	722	3,973	+65.984%
2026-01-14	2.5000	2.6500	2.4400	2.5000	-8.088%	306	3,776	+62.000%
2026-01-13	2.5400	2.7200	2.5000	2.7200	+0.741%	294	3,861	+48.897%
2026-01-12	2.8700	2.8700	2.5300	2.7000	-5.263%	950	3,801	+50.000%
2026-01-09	2.9800	2.9800	2.8100	2.8500	-11.491%	222	3,247	+42.105%
2026-01-08	3.5000	3.5300	3.2200	3.2200	+7.692%	288	3,060	+25.776%
2026-01-07	3.2300	3.5000	2.9900	2.9900	-0.333%	834	3,297	+35.452%
2026-01-06	3.0600	3.1000	2.9400	3.0000	-9.639%	495	3,875	+35.000%
2026-01-05	3.5000	3.5000	3.1400	3.3200	-12.632%	246	3,767	+21.988%
2026-01-02	3.8000	3.9500	3.7900	3.8000	-9.524%	507	3,714	+6.579%
2025-12-31	3.9500	4.2300	3.8000	4.2000	+20.000%	1,428	3,410	-3.571%
2025-12-30	3.7000	3.7000	3.4300	3.5000	-10.941%	2,272	3,410	+15.714%
2025-12-29	3.8000	4.4500	3.8000	3.9300	+4.800%	654	2,146	+3.053%
2025-12-26	3.6500	3.8200	3.5500	3.7500	-1.316%	634	1,673	+8.000%
2025-12-24	3.7000	3.9000	3.6500	3.8000	+5.556%	261	1,601	+6.579%
2025-12-23	3.7900	3.8000	3.6000	3.6000	-7.692%	113	1,601	+12.500%
2025-12-22	3.7400	3.9000	3.7000	3.9000	-2.500%	43	1,552	+3.846%
2025-12-19	4.1000	4.1000	3.9500	4.0000	-6.103%	207	1,536	+1.250%
2025-12-18	4.2200	4.2800	4.2000	4.2600	+3.902%	83	1,531	-4.930%
2025-12-17	4.1900	4.2500	4.1000	4.1000	-8.482%	115	1,550	-1.220%
2025-12-16	4.4000	4.4800	4.4000	4.4800	0.000%	13	1,503	-9.598%
2025-12-15	4.6500	4.6500	4.4800	4.4800	-9.859%	61	1,503	-9.598%
2025-12-12	4.6300	5.0000	4.6000	4.9700	+8.043%	162	1,452	-18.511%
2025-12-11	5.0500	5.1000	4.5100	4.6000	-13.208%	136	1,413	-11.957%
2025-12-10	5.6000	5.6000	5.3000	5.3000	-7.018%	129	1,401	-23.585%
2025-12-09	5.9200	5.9700	5.7000	5.7000	-6.710%	432	1,379	-28.947%
2025-12-08	6.1700	6.1700	6.1100	6.1100	-0.650%	6	1,386	-33.715%
2025-12-05	6.1000	6.2500	6.0200	6.1500	-3.906%	158	1,385	-34.146%
2025-12-04	6.4600	6.6100	6.4000	6.4000	-3.759%	173	1,417	-36.719%
2025-12-03	6.5000	6.6500	6.4300	6.6500	+1.838%	3	1,286	-39.098%
2025-12-02	6.9500	7.0000	6.5000	6.5300	-5.772%	606	1,286	-37.979%
2025-12-01	6.8200	7.0000	6.6900	6.9300	-0.288%	177	831	-41.558%
2025-11-28	7.2000	7.4000	6.9500	6.9500	-20.115%	89	740	-41.727%
2025-11-25	8.7000	8.7000	8.7000	8.7000	+3.943%	1	741	-53.448%
2025-11-24	8.3700	8.3700	8.3700	8.3700	-7.000%	18	741	-51.613%
2025-11-21	9.5000	9.5000	9.0000	9.0000	+2.857%	11	759	-55.000%
2025-11-20	8.7500	8.7500	8.7500	8.7500	-1.130%	100	749	-53.714%
2025-11-19	8.8500	8.8500	8.8500	8.8500	+0.113%	10	849	-54.237%
2025-11-18	8.7800	8.8400	8.7200	8.8400	+3.392%	3	839	-54.186%
2025-11-14	8.7000	8.7000	8.5500	8.5500	+6.476%	16	841	-52.632%
2025-11-13	8.0500	8.0500	7.6500	8.0300	+1.006%	12	838	-49.564%
2025-11-12	7.8500	8.1000	7.8500	7.9500	-5.357%	14	828	-49.057%
2025-11-11	8.4000	8.4000	8.4000	8.4000	-4.545%	2	827	-51.786%
2025-11-10	8.8000	8.8000	8.8000	8.8000	-5.376%	62	827	-53.977%
2025-11-07	9.3000	9.3000	9.3000	9.3000	-4.713%	7	765	-56.452%
2025-11-06	9.5100	9.7600	9.5100	9.7600	+1.140%	8	765	-58.504%
2025-11-05	9.6500	9.6500	9.6500	9.6500	-3.500%	118	759	-58.031%
2025-11-04	10.0000	10.0000	10.0000	10.0000	+6.610%	1	688	-59.500%
2025-10-30	9.6500	9.6500	9.3800	9.3800	-6.012%	2	689	-56.823%
2025-10-29	9.9800	9.9800	9.9800	9.9800	-5.582%	1	688	-59.419%
2025-10-28	10.5700	10.5700	10.5700	10.5700	+1.148%	25	688	-61.684%
2025-10-27	10.4500	10.4500	10.4500	10.4500	+6.091%	5	708	-61.244%
2025-10-24	9.8500	9.8500	9.8500	9.8500	+0.510%	6	708	-58.883%
2025-10-23	9.7500	9.8300	9.7000	9.8000	-3.448%	35	708	-58.673%
2025-10-22	10.4000	10.4000	10.1500	10.1500	-1.456%	252	681	-60.099%
2025-10-21	10.2400	10.4500	10.2000	10.3000	+13.812%	262	433	-60.680%
2025-10-20	9.1000	9.1000	9.0500	9.0500	+0.221%	9	277	-55.249%
2025-10-17	9.0300	9.0300	9.0300	9.0300	+8.795%	1	269	-55.150%
2025-10-16	8.8000	8.8000	8.3000	8.3000	-7.778%	14	268	-51.205%
2025-10-15	9.0000	9.3000	8.9500	9.0000	-5.263%	30	257	-55.000%
2025-10-14	9.5000	9.5000	9.5000	9.5000	+4.972%	1	241	-57.368%
2025-10-13	9.1000	9.1000	9.0500	9.0500	-12.981%	2	242	-55.249%
2025-10-09	9.1300	10.4000	9.1300	10.4000	+6.667%	12	240	-61.058%
2025-10-08	9.7000	9.7500	9.7000	9.7500	-5.340%	28	229	-58.462%
2025-10-07	9.8500	10.3000	9.8500	10.3000	+7.069%	42	178	-60.680%
2025-10-06	9.7200	9.7200	9.5000	9.6200	-3.800%	14	178	-57.900%
2025-10-03	9.9500	10.0000	9.9500	10.0000	-5.482%	13	168	-59.500%
2025-10-02	10.9000	10.9000	10.5500	10.5800	+1.927%	122	155	-61.720%
2025-09-29	10.3800	10.3800	10.3800	10.3800	-3.889%	3	35	-60.983%
2025-09-26	11.0000	11.0000	10.8000	10.8000	-11.330%	2	33	-62.500%
2025-09-22	12.1800	12.1800	12.1800	12.1800	-4.170%	3	34	-66.749%
2025-09-16	12.7100	12.7100	12.7100	12.7100	-0.392%	1	31	-68.135%
2025-09-15	12.7600	12.7600	12.7600	12.7600	-9.568%	3	30	-68.260%
2025-09-09	14.1100	14.1100	14.1100	14.1100	+0.786%	3	27	-71.297%
2025-09-05	14.0000	14.0000	14.0000	14.0000	-6.667%	4	24	-71.071%
2025-07-23	15.0000	15.0500	15.0000	15.0000	-10.448%	6	20	-73.000%
2025-07-10	16.7900	16.7900	16.7500	16.7500	-0.298%	10	15	-75.821%
2025-06-24	16.8000	16.8000	16.8000	16.8000	+0.179%	1	5	-75.893%
2025-06-17	16.5700	16.7700	16.5700	16.7700	-4.171%	2	4	-75.850%
2025-06-05	17.5000	17.5000	17.5000	17.5000	-14.717%	1	2	-76.857%
2025-04-30	20.5200	20.5200	20.5200	20.5200	+5.937%	1	3	-80.263%
2025-04-02	19.3700	19.3700	19.3700	19.3700	+2.433%	1	3	-79.091%
2025-03-27	19.0000	19.0000	18.9100	18.9100	-2.776%	2	3	-78.583%
2025-03-25	19.4500	19.4500	19.4500	19.4500	0.000%	1	1	-79.177%