Dark

SLV20270115P52
SLV Jan 15 2027 52.00 Put (SLV270115P00052000)
option OPRA

EOD

Sep 17, 2026

2.20-24.658%(-0.72)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.2400	2.2400	2.2000	2.2000	-24.658%	6	2,772	0.000%
2026-09-16	2.5900	2.9200	2.5400	2.9200	+0.690%	11	2,775	-24.658%
2026-09-15	3.0000	3.0000	2.9000	2.9000	-3.333%	2	2,768	-24.138%
2026-09-14	3.0000	3.1500	2.9400	3.0000	+10.294%	25	2,768	-26.667%
2026-09-11	2.7300	2.7300	2.7000	2.7200	-10.820%	9	2,763	-19.118%
2026-09-10	2.7900	3.0500	2.7900	3.0500	+40.553%	5	2,771	-27.869%
2026-09-09	2.3000	2.3200	2.1700	2.1700	-12.500%	3	2,771	+1.382%
2026-09-08	2.4600	2.4800	2.4300	2.4800	-4.247%	3	2,770	-11.290%
2026-09-04	2.6300	2.6400	2.5700	2.5900	+5.285%	14	2,770	-15.058%
2026-09-03	2.4200	2.4600	2.4200	2.4600	-11.828%	2	2,770	-10.569%
2026-09-02	2.8200	2.8200	2.7900	2.7900	-0.712%	2	2,768	-21.147%
2026-09-01	2.8400	2.8400	2.8100	2.8100	+11.508%	2	2,768	-21.708%
2026-08-31	2.5200	2.5200	2.5200	2.5200	-3.817%	1	2,768	-12.698%
2026-08-28	2.0700	2.6300	2.0600	2.6200	+18.018%	34	2,769	-16.031%
2026-08-27	2.2100	2.2200	2.2000	2.2200	-5.932%	5	2,751	-0.901%
2026-08-26	2.3800	2.4600	2.3500	2.3600	+2.165%	16	2,752	-6.780%
2026-08-25	2.3200	2.3500	2.2700	2.3100	-2.941%	16	2,769	-4.762%
2026-08-24	2.3000	2.3800	2.3000	2.3800	+7.207%	2	2,769	-7.563%
2026-08-21	2.2600	2.3200	2.2200	2.2200	-5.128%	59	2,770	-0.901%
2026-08-20	2.5400	2.5500	2.3200	2.3400	-14.286%	120	2,723	-5.983%
2026-08-19	2.8400	2.8400	2.7300	2.7300	-11.935%	5	2,612	-19.414%
2026-08-18	3.0600	3.1000	3.0600	3.1000	+11.913%	11	2,613	-29.032%
2026-08-17	2.6500	2.7900	2.6500	2.7700	-7.358%	26	2,603	-20.578%
2026-08-14	2.9400	2.9900	2.9400	2.9900	-5.678%	4	2,584	-26.421%
2026-08-13	3.1200	3.1700	3.0500	3.1700	+2.258%	453	2,585	-30.599%
2026-08-12	3.1000	3.1000	3.1000	3.1000	-4.615%	2	2,268	-29.032%
2026-08-11	3.2500	3.2500	3.2500	3.2500	+3.175%	4	2,267	-32.308%
2026-08-10	3.2000	3.2100	3.1500	3.1500	-11.268%	7	2,267	-30.159%
2026-08-07	3.4300	3.5500	3.4100	3.5500	-12.562%	10	2,272	-38.028%
2026-08-06	4.1000	4.1000	4.0600	4.0600	+2.785%	3	2,275	-45.813%
2026-08-05	4.0000	4.0500	3.9000	3.9500	-15.054%	66	2,283	-44.304%
2026-08-04	4.7700	4.7700	4.6500	4.6500	-15.455%	3	2,245	-52.688%
2026-08-03	5.6000	5.6000	5.5000	5.5000	-3.339%	2	2,244	-60.000%
2026-07-31	5.6900	5.6900	5.6900	5.6900	+9.423%	6	2,244	-61.336%
2026-07-30	5.2000	5.2000	5.2000	5.2000	-6.810%	1	2,238	-57.692%
2026-07-29	5.8500	5.8800	5.5700	5.5800	-1.587%	10	2,238	-60.573%
2026-07-28	5.7500	5.8000	5.6300	5.6700	+6.981%	203	2,241	-61.199%
2026-07-27	5.2900	5.4800	5.2000	5.3000	-1.304%	155	2,251	-58.491%
2026-07-24	5.4200	5.4200	5.2800	5.3700	-7.414%	24	2,262	-59.032%
2026-07-23	5.7600	5.8800	5.7000	5.8000	+19.588%	257	2,260	-62.069%
2026-07-22	4.8500	4.8500	4.8500	4.8500	-8.491%	1	2,257	-54.639%
2026-07-21	5.2500	5.3400	5.2500	5.3000	-19.084%	4	2,257	-58.491%
2026-07-17	6.5000	6.5500	6.5000	6.5500	+3.968%	2	2,260	-66.412%
2026-07-16	6.6400	6.6400	6.3000	6.3000	+3.279%	21	2,260	-65.079%
2026-07-15	5.5000	6.1000	5.5000	6.1000	+15.312%	13	2,260	-63.934%
2026-07-14	5.2000	5.3500	5.2000	5.2900	-8.478%	18	2,259	-58.412%
2026-07-13	5.4500	5.7800	5.4500	5.7800	+16.298%	5	2,256	-61.938%
2026-07-10	5.0300	5.0600	4.9700	4.9700	+0.404%	11	2,255	-55.734%
2026-07-09	5.0000	5.0000	4.9000	4.9500	-12.389%	15	2,257	-55.556%
2026-07-08	6.1500	6.1500	5.6500	5.6500	+17.708%	2	2,254	-61.062%
2026-07-07	4.8000	4.8000	4.8000	4.8000	+4.348%	3	2,254	-54.167%
2026-07-06	4.6500	4.6500	4.6000	4.6000	-4.167%	2	2,254	-52.174%
2026-07-02	4.8000	4.8000	4.8000	4.8000	-12.727%	1	2,254	-54.167%
2026-07-01	5.0600	5.5000	5.0600	5.5000	-0.722%	19	2,254	-60.000%
2026-06-30	5.5000	5.5400	5.2500	5.5400	-5.782%	155	2,252	-60.289%
2026-06-29	5.9500	6.1500	5.8800	5.8800	+2.797%	17	2,256	-62.585%
2026-06-26	5.6700	5.7200	5.6700	5.7200	-6.076%	11	2,250	-61.538%
2026-06-25	5.9800	6.2500	5.9800	6.0900	-7.727%	22	2,259	-63.875%
2026-06-24	5.6500	7.0200	5.4000	6.6000	+46.667%	36	2,245	-66.667%
2026-06-23	4.5700	4.5700	4.5000	4.5000	+54.639%	51	2,221	-51.111%
2026-06-17	2.9100	2.9100	2.9100	2.9100	+5.054%	3	2,224	-24.399%
2026-06-16	2.8100	2.8100	2.7700	2.7700	-28.424%	4	2,224	-20.578%
2026-06-11	4.5500	4.5500	3.8700	3.8700	+0.781%	1,427	2,220	-43.152%
2026-06-09	3.5500	3.9000	3.5500	3.8400	+21.905%	136	1,142	-42.708%
2026-06-08	3.1500	3.1500	3.1500	3.1500	-3.077%	1	1,009	-30.159%
2026-06-05	3.0600	3.2500	3.0600	3.2500	+43.172%	3	1,008	-32.308%
2026-06-04	2.2700	2.2700	2.2700	2.2700	0.000%	1	1,009	-3.084%
2026-06-02	2.2700	2.2700	2.2700	2.2700	-8.468%	10	1,008	-3.084%
2026-05-26	2.4800	2.4800	2.4800	2.4800	-12.982%	2	998	-11.290%
2026-05-21	2.8500	2.8500	2.8500	2.8500	-15.430%	2	1,000	-22.807%
2026-05-19	3.3700	3.3700	3.3700	3.3700	+41.004%	3	1,000	-34.718%
2026-05-14	2.4600	2.4600	2.3900	2.3900	+3.463%	4	1,000	-7.950%
2026-05-13	2.3100	2.3100	2.3100	2.3100	-2.941%	6	1,000	-4.762%
2026-05-12	2.3800	2.3800	2.3800	2.3800	+0.422%	1	1,000	-7.563%
2026-05-11	2.3700	2.3700	2.3700	2.3700	-1.250%	2	1,000	-7.173%
2026-05-08	2.4000	2.4000	2.4000	2.4000	-20.000%	1	1,006	-8.333%
2026-05-05	2.9300	3.0000	2.9300	3.0000	+13.636%	2	1,007	-26.667%
2026-05-01	2.6400	2.6400	2.6400	2.6400	-13.443%	1	1,006	-16.667%
2026-04-30	3.0500	3.0500	3.0500	3.0500	+5.536%	4	1,006	-27.869%
2026-04-22	2.8900	2.8900	2.8900	2.8900	+7.037%	8	1,005	-23.875%
2026-04-17	2.7000	2.7000	2.7000	2.7000	-13.738%	1	1,005	-18.519%
2026-04-15	3.1300	3.1300	3.1300	3.1300	-0.635%	1	1,005	-29.712%
2026-04-14	3.1500	3.1500	3.1500	3.1500	-16.446%	1	1,004	-30.159%
2026-04-10	3.7700	3.7700	3.7700	3.7700	-9.157%	3	1,005	-41.645%
2026-04-08	4.1500	4.1500	4.1500	4.1500	-31.063%	600	1,005	-46.988%
2026-03-30	6.0500	6.0500	6.0200	6.0200	-4.444%	6	405	-63.455%
2026-03-27	6.2500	6.3000	6.2500	6.3000	-3.817%	6	405	-65.079%
2026-03-26	6.0000	6.5500	5.9000	6.5500	+12.931%	78	405	-66.412%
2026-03-24	6.0000	6.0500	5.6500	5.8000	-0.855%	61	405	-62.069%
2026-03-23	5.7500	5.8500	5.6200	5.8500	+1.211%	22	404	-62.393%
2026-03-20	5.7200	5.7800	5.2400	5.7800	+8.647%	16	408	-61.938%
2026-03-19	5.5600	5.5600	5.3000	5.3200	+28.193%	12	410	-58.647%
2026-03-18	4.1500	4.1500	4.1500	4.1500	+9.211%	4	410	-46.988%
2026-03-17	3.8000	3.8000	3.8000	3.8000	-10.377%	1	414	-42.105%
2026-03-13	4.3200	4.3200	4.2400	4.2400	+5.211%	9	413	-48.113%
2026-03-12	4.0300	4.0300	4.0300	4.0300	+6.053%	1	404	-45.409%
2026-03-09	3.8000	3.8000	3.8000	3.8000	-6.173%	10	429	-42.105%
2026-03-06	4.0500	4.0500	4.0500	4.0500	-24.299%	10	439	-45.679%
2026-03-03	5.3500	5.3500	5.3500	5.3500	+32.099%	1	429	-58.879%
2026-03-02	3.9500	4.0500	3.9500	4.0500	+6.579%	10	429	-45.679%
2026-02-27	3.8800	3.8800	3.7900	3.8000	-5.000%	101	429	-42.105%
2026-02-26	4.3700	4.3700	4.0000	4.0000	+5.263%	232	417	-45.000%
2026-02-25	4.2600	4.2600	3.7800	3.8000	-22.131%	15	532	-42.105%
2026-02-24	5.0500	5.0500	4.8800	4.8800	-10.459%	3	532	-54.918%
2026-02-23	5.0000	5.4500	5.0000	5.4500	+32.282%	4	530	-59.633%
2026-02-20	4.2000	4.2500	4.1100	4.1200	-2.370%	8	529	-46.602%
2026-02-19	4.2600	4.2700	4.2200	4.2200	+9.610%	10	525	-47.867%
2026-02-18	3.8500	3.8500	3.8500	3.8500	-8.333%	1	531	-42.857%
2026-02-17	4.4500	4.4500	4.2000	4.2000	-5.618%	21	530	-47.619%
2026-02-12	4.4100	4.4500	4.4000	4.4500	+11.250%	4	509	-50.562%
2026-02-11	4.0000	4.0000	4.0000	4.0000	-6.977%	322	505	-45.000%
2026-02-10	4.3000	4.3000	4.3000	4.3000	-17.625%	1	294	-48.837%
2026-02-06	5.1500	5.2200	5.1000	5.2200	-8.901%	5	295	-57.854%
2026-02-05	4.9800	5.7300	4.9800	5.7300	+37.410%	11	291	-61.606%
2026-02-03	4.2000	4.2000	4.1700	4.1700	+3.218%	6	289	-47.242%
2026-02-02	4.0500	4.4900	4.0400	4.0400	+5.759%	8	285	-45.545%
2026-01-30	3.2800	5.1000	3.2800	3.8200	+53.414%	367	280	-42.408%
2026-01-29	2.4900	2.4900	2.4900	2.4900	+14.747%	1	422	-11.647%
2026-01-28	2.1700	2.1700	2.1700	2.1700	-6.466%	1	421	+1.382%
2026-01-26	2.0600	2.3200	2.0500	2.3200	+13.725%	73	421	-5.172%
2026-01-23	2.1500	2.1500	2.0400	2.0400	-8.108%	9	425	+7.843%
2026-01-22	2.4000	2.4000	2.2200	2.2200	-19.273%	310	426	-0.901%
2026-01-21	2.7500	2.7500	2.7500	2.7500	+1.852%	25	123	-20.000%
2026-01-20	2.6500	2.7000	2.6500	2.7000	-7.534%	16	127	-18.519%
2026-01-15	2.9300	2.9300	2.9200	2.9200	-2.667%	17	116	-24.658%
2026-01-14	3.0000	3.0000	3.0000	3.0000	-6.250%	4	116	-26.667%
2026-01-12	3.1500	3.2000	3.1500	3.2000	-6.433%	47	113	-31.250%
2026-01-09	3.4200	3.4300	3.4200	3.4200	-10.938%	32	128	-35.673%
2026-01-05	3.8400	3.8400	3.8400	3.8400	-17.419%	20	122	-42.708%
2026-01-02	4.6500	4.6500	4.6500	4.6500	+12.048%	1	122	-52.688%
2025-12-30	4.1600	4.1600	4.1500	4.1500	-12.632%	26	122	-46.988%
2025-12-29	4.7500	4.7500	4.7500	4.7500	+7.955%	1	105	-53.684%
2025-12-26	4.3800	4.4000	4.3800	4.4000	-4.348%	2	104	-50.000%
2025-12-24	4.5500	4.6000	4.5500	4.6000	+1.322%	50	59	-52.174%
2025-12-23	4.5200	4.5400	4.5200	4.5400	+0.889%	2	59	-51.542%
2025-12-22	4.5000	4.5000	4.5000	4.5000	-5.263%	1	61	-51.111%
2025-12-19	4.9500	4.9500	4.7500	4.7500	-5.000%	2	61	-53.684%
2025-12-17	5.0000	5.0000	5.0000	5.0000	-9.091%	1	59	-56.000%
2025-12-15	5.5000	5.5000	5.5000	5.5000	-8.027%	10	59	-60.000%
2025-12-12	5.5000	6.0000	5.4200	5.9800	+8.727%	40	68	-63.211%
2025-12-11	5.4600	5.5500	5.4000	5.5000	-15.385%	15	58	-60.000%
2025-12-10	6.5000	6.5000	6.5000	6.5000	-7.143%	2	47	-66.154%
2025-12-09	7.1200	7.1200	7.0000	7.0000	-2.778%	11	45	-68.571%
2025-12-08	7.2000	7.2000	7.2000	7.2000	-2.703%	2	37	-69.444%
2025-12-05	7.2000	7.4000	7.1000	7.4000	-2.632%	44	37	-70.270%
2025-12-04	7.6000	7.8500	7.6000	7.6000	0.000%	44	41	-71.053%
2025-12-03	7.6000	7.6000	7.6000	7.6000	-6.173%	1	15	-71.053%
2025-12-02	8.0500	8.1000	8.0500	8.1000	-1.818%	2	14	-72.840%
2025-12-01	8.1400	8.3000	8.0200	8.2500	-28.879%	15	12	-73.333%
2025-11-03	10.9700	11.6000	10.9700	11.6000	0.000%	2	0	-81.034%