Dark

SLV20270115P53
SLV Jan 15 2027 53.00 Put (SLV270115P00053000)
option OPRA

EOD

Sep 17, 2026

2.54-15.333%(-0.46)13

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.5900	2.5900	2.5000	2.5400	-15.333%	13	4,268	0.000%
2026-09-16	2.9400	3.0000	2.9000	3.0000	-5.363%	28	4,260	-15.333%
2026-09-15	3.4000	3.4000	3.1700	3.1700	-5.090%	56	4,268	-19.874%
2026-09-14	3.5400	3.5400	3.2200	3.3400	+9.508%	93	4,256	-23.952%
2026-09-11	3.0000	3.1400	3.0000	3.0500	-11.594%	18	4,252	-16.721%
2026-09-10	3.2200	3.4500	3.1400	3.4500	+29.699%	24	4,254	-26.377%
2026-09-09	2.5400	2.6600	2.5100	2.6600	-7.639%	8	4,247	-4.511%
2026-09-08	2.7700	2.8800	2.7700	2.8800	-3.030%	24	4,252	-11.806%
2026-09-04	3.0000	3.0000	2.9500	2.9700	+6.452%	4	4,253	-14.478%
2026-09-03	2.9200	2.9200	2.7300	2.7900	-11.709%	3	4,253	-8.961%
2026-09-02	3.2000	3.2000	3.1200	3.1600	-5.672%	32	4,251	-19.620%
2026-09-01	3.2000	3.3500	3.1500	3.3500	+15.517%	424	4,250	-24.179%
2026-08-31	2.9000	2.9000	2.9000	2.9000	-4.918%	2	4,648	-12.414%
2026-08-28	2.3400	3.0500	2.3200	3.0500	+21.032%	15	4,648	-16.721%
2026-08-27	2.5200	2.5200	2.5200	2.5200	-8.696%	1	4,643	+0.794%
2026-08-26	2.7600	2.7600	2.7600	2.7600	+5.344%	1	4,643	-7.971%
2026-08-25	2.7800	2.7800	2.6200	2.6200	-2.963%	3	4,644	-3.053%
2026-08-24	2.6000	2.7100	2.6000	2.7000	+8.434%	410	4,644	-5.926%
2026-08-21	2.5600	2.6100	2.4900	2.4900	-9.455%	292	4,261	+2.008%
2026-08-20	2.7900	2.7900	2.6300	2.7500	-8.333%	138	4,014	-7.636%
2026-08-19	3.1500	3.1700	3.0000	3.0000	-14.286%	85	3,880	-15.333%
2026-08-18	3.5300	3.5300	3.5000	3.5000	+16.279%	59	3,907	-27.429%
2026-08-17	3.1400	3.1400	3.0000	3.0100	-10.149%	29	3,853	-15.615%
2026-08-14	3.2300	3.3500	3.2300	3.3500	-2.899%	28	3,853	-24.179%
2026-08-13	3.5000	3.5000	3.4500	3.4500	-1.709%	2	3,835	-26.377%
2026-08-12	3.4000	3.5100	3.3100	3.5100	-4.360%	344	3,835	-27.635%
2026-08-11	3.5500	3.6700	3.5500	3.6700	+6.069%	366	4,155	-30.790%
2026-08-10	3.7500	3.7500	3.3500	3.4600	-10.594%	541	3,848	-26.590%
2026-08-07	3.7700	4.0000	3.7700	3.8700	-15.870%	512	4,349	-34.367%
2026-08-06	4.6100	4.6100	4.6000	4.6000	+5.747%	21	3,847	-44.783%
2026-08-05	4.4400	4.5000	4.3200	4.3500	-16.667%	50	3,868	-41.609%
2026-08-04	5.2000	5.2200	5.1500	5.2200	-13.719%	61	3,897	-51.341%
2026-08-03	6.2000	6.2000	6.0500	6.0500	+7.080%	2	3,898	-58.017%
2026-07-30	5.9000	5.9000	5.6500	5.6500	-4.075%	11	3,898	-55.044%
2026-07-29	6.4200	6.4200	5.8200	5.8900	-7.969%	24	3,902	-56.876%
2026-07-28	6.4000	6.4000	6.4000	6.4000	+8.475%	1	3,885	-60.313%
2026-07-27	5.7500	5.9000	5.7500	5.9000	-2.479%	2	3,886	-56.949%
2026-07-24	5.8300	6.0500	5.8300	6.0500	-5.469%	4	3,888	-58.017%
2026-07-23	6.4500	6.4500	6.3900	6.4000	+17.647%	18	3,887	-60.313%
2026-07-22	5.2500	5.4400	5.2500	5.4400	-6.690%	3	3,893	-53.309%
2026-07-21	5.8800	5.8800	5.8300	5.8300	-12.985%	3	3,915	-56.432%
2026-07-20	6.6800	6.7000	6.6800	6.7000	-6.944%	15	3,915	-62.090%
2026-07-17	7.5100	7.5100	7.0700	7.2000	-2.571%	37	3,902	-64.722%
2026-07-16	7.2800	7.3900	6.9500	7.3900	+10.299%	12	3,903	-65.629%
2026-07-15	6.3000	6.7800	6.3000	6.7000	+15.120%	9	3,905	-62.090%
2026-07-14	5.9500	5.9500	5.8200	5.8200	-5.366%	2	3,903	-56.357%
2026-07-13	6.2500	6.2500	6.1500	6.1500	+11.413%	4	3,904	-58.699%
2026-07-10	5.5900	5.5900	5.5200	5.5200	-0.541%	6	3,906	-53.986%
2026-07-09	5.5500	5.5500	5.5500	5.5500	-12.598%	1	3,905	-54.234%
2026-07-08	6.5300	6.5300	6.3500	6.3500	+20.952%	2	3,905	-60.000%
2026-07-07	5.2700	5.3000	5.1700	5.2500	+3.960%	10	3,906	-51.619%
2026-07-06	5.0000	5.0500	4.9800	5.0500	-6.481%	7	3,903	-49.703%
2026-07-02	5.4000	5.4000	5.4000	5.4000	-8.475%	1	3,907	-52.963%
2026-07-01	5.7000	5.9000	5.6500	5.9000	-1.007%	13	3,907	-56.949%
2026-06-30	5.7500	6.0900	5.7500	5.9600	-8.869%	47	3,908	-57.383%
2026-06-29	6.4500	6.5400	6.4300	6.5400	+5.145%	14	3,911	-61.162%
2026-06-26	6.2200	6.2500	6.2000	6.2200	-2.201%	19	3,920	-59.164%
2026-06-25	6.3600	6.3600	6.3600	6.3600	-12.877%	1	3,907	-60.063%
2026-06-24	6.1500	7.6200	6.0000	7.3000	+43.984%	191	3,906	-65.205%
2026-06-23	5.0500	5.1000	4.8500	5.0700	+34.127%	22	3,774	-49.901%
2026-06-18	3.7000	3.7800	3.7000	3.7800	+19.243%	5	3,782	-32.804%
2026-06-17	3.0200	3.1700	2.9300	3.1700	+5.667%	19	3,782	-19.874%
2026-06-16	3.1000	3.1000	2.9700	3.0000	-4.459%	18	3,782	-15.333%
2026-06-15	3.1100	3.1400	3.0500	3.1400	-18.229%	54	3,739	-19.108%
2026-06-12	3.8000	3.8400	3.8000	3.8400	-10.070%	13	3,739	-33.854%
2026-06-11	4.9000	4.9000	4.2700	4.2700	-15.613%	1,155	3,739	-40.515%
2026-06-10	4.6600	5.0600	4.6600	5.0600	+15.789%	3	2,586	-49.802%
2026-06-09	4.0700	4.3700	4.0700	4.3700	+25.215%	8	2,584	-41.876%
2026-06-05	3.3700	3.4900	3.3700	3.4900	+34.749%	6	2,581	-27.221%
2026-06-04	2.5900	2.5900	2.5900	2.5900	-6.159%	2	2,580	-1.931%
2026-06-03	2.6400	2.7600	2.6400	2.7600	+9.091%	26	2,578	-7.971%
2026-06-02	2.5300	2.5300	2.5300	2.5300	-3.065%	5	2,603	+0.395%
2026-06-01	2.6800	2.7400	2.6100	2.6100	+1.556%	10	2,603	-2.682%
2026-05-29	2.6400	2.7100	2.5700	2.5700	-2.652%	37	2,597	-1.167%
2026-05-28	3.0000	3.0000	2.6200	2.6400	-9.898%	30	2,597	-3.788%
2026-05-27	3.0200	3.0200	2.9200	2.9300	+11.407%	39	2,581	-13.311%
2026-05-26	2.7300	2.7300	2.6300	2.6300	-9.622%	5	2,542	-3.422%
2026-05-22	2.9900	3.0500	2.8700	2.9100	-0.342%	437	2,538	-12.715%
2026-05-21	2.9100	3.0500	2.9100	2.9200	-17.746%	949	2,667	-13.014%
2026-05-19	3.8800	3.8800	3.4800	3.5500	+7.903%	244	2,667	-28.451%
2026-05-18	3.2900	3.2900	3.2900	3.2900	-2.083%	10	2,266	-22.796%
2026-05-15	3.5800	3.7000	3.3600	3.3600	+28.736%	303	2,266	-24.405%
2026-05-14	2.6100	2.6100	2.6100	2.6100	+0.772%	2	1,963	-2.682%
2026-05-12	2.5900	2.5900	2.5900	2.5900	-0.385%	1	1,963	-1.931%
2026-05-11	2.4900	2.6000	2.4900	2.6000	-2.622%	2	1,963	-2.308%
2026-05-08	2.6700	2.6700	2.6700	2.6700	-0.743%	10	1,965	-4.869%
2026-05-07	2.4500	2.6900	2.4500	2.6900	-4.947%	301	1,990	-5.576%
2026-05-06	2.7900	2.8400	2.7900	2.8300	-15.015%	305	2,191	-10.247%
2026-05-05	3.3300	3.3300	3.3300	3.3300	-2.059%	5	2,461	-23.724%
2026-05-04	3.1500	3.4000	3.1000	3.4000	+17.241%	97	2,456	-25.294%
2026-05-01	2.8400	2.9000	2.8400	2.9000	-10.769%	169	2,405	-12.414%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-12.162%	100	2,405	-21.846%
2026-04-29	3.6600	3.7500	3.5800	3.7000	+1.928%	160	2,405	-31.351%
2026-04-28	3.6300	3.6300	3.6300	3.6300	+9.337%	5	2,273	-30.028%
2026-04-24	3.3300	3.3300	3.3200	3.3200	-5.949%	199	2,268	-23.494%
2026-04-23	3.5000	3.5500	3.5000	3.5300	+12.420%	36	2,069	-28.045%
2026-04-22	3.1700	3.1700	3.1400	3.1400	-8.455%	70	2,033	-19.108%
2026-04-21	3.0500	3.4500	3.0200	3.4300	+13.576%	125	1,963	-25.948%
2026-04-20	3.0300	3.0500	3.0200	3.0200	+5.226%	100	1,893	-15.894%
2026-04-17	2.8000	2.8700	2.8000	2.8700	-37.879%	51	1,793	-11.498%
2026-04-09	4.6200	4.6200	4.6200	4.6200	-3.549%	50	1,743	-45.022%
2026-04-08	4.4700	4.9700	4.4700	4.7900	-10.131%	230	1,933	-46.973%
2026-04-07	5.5400	5.9500	5.3300	5.3300	+0.566%	212	1,903	-52.345%
2026-04-06	5.4100	5.5100	5.2800	5.3000	-4.159%	221	1,763	-52.075%
2026-04-02	6.0000	6.1500	5.5000	5.5300	-1.250%	465	1,544	-54.069%
2026-03-31	5.6000	5.6000	5.6000	5.6000	-11.111%	1	1,544	-54.643%
2026-03-30	6.2700	6.4700	6.2700	6.3000	-1.869%	30	1,544	-59.683%
2026-03-27	6.7000	6.7000	6.4200	6.4200	-7.626%	18	1,544	-60.436%
2026-03-26	6.4500	6.9500	6.4000	6.9500	+27.523%	62	1,544	-63.453%
2026-03-25	5.6200	5.6200	5.4500	5.4500	-11.669%	6	1,544	-53.394%
2026-03-24	6.7200	6.7200	6.1200	6.1700	-3.594%	72	1,546	-58.833%
2026-03-23	6.1300	6.4800	5.9500	6.4000	+10.919%	30	1,546	-60.313%
2026-03-20	5.9200	6.1000	5.6700	5.7700	+7.649%	67	1,546	-55.979%
2026-03-19	6.2400	6.2400	5.3200	5.3600	+29.469%	52	1,547	-52.612%
2026-03-17	4.1400	4.1400	4.1400	4.1400	-2.358%	2	1,546	-38.647%
2026-03-16	4.2400	4.2400	4.2400	4.2400	-7.221%	3	1,544	-40.094%
2026-03-13	4.5700	4.5700	4.5700	4.5700	+8.038%	3	1,547	-44.420%
2026-03-11	4.2300	4.2300	4.2300	4.2300	+4.187%	1	1,544	-39.953%
2026-03-09	4.0600	4.0600	4.0600	4.0600	-31.186%	1	1,543	-37.438%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+29.956%	2	1,542	-56.949%
2026-03-02	4.5400	4.5400	4.5400	4.5400	+9.927%	1	1,544	-44.053%
2026-02-27	4.1300	4.1300	4.1300	4.1300	-2.824%	50	1,544	-38.499%
2026-02-26	4.5300	4.5300	4.2500	4.2500	+3.155%	53	1,594	-40.235%
2026-02-25	4.1000	4.1200	4.1000	4.1200	+4.304%	2	1,548	-38.350%
2026-02-13	3.8000	3.9500	3.8000	3.9500	-16.136%	55	1,548	-35.696%
2026-02-12	4.7400	4.7400	4.7100	4.7100	+14.878%	500	1,548	-46.072%
2026-02-11	4.3000	4.3000	4.1000	4.1000	-31.667%	501	1,048	-38.049%
2026-02-05	5.4500	6.0000	5.4000	6.0000	+57.895%	8	636	-57.667%
2026-02-03	3.8700	3.8700	3.8000	3.8000	-6.863%	3	637	-33.158%
2026-02-02	4.7600	4.7600	4.0800	4.0800	-7.273%	42	638	-37.745%
2026-01-30	3.7500	5.5100	3.7500	4.4000	+87.234%	61	621	-42.273%
2026-01-28	2.2600	2.3500	2.2600	2.3500	-4.472%	2	639	+8.085%
2026-01-26	2.4500	2.4600	2.4500	2.4600	+6.034%	30	641	+3.252%
2026-01-23	2.3000	2.3500	2.3000	2.3200	-4.132%	7	647	+9.483%
2026-01-22	2.5000	2.5000	2.4200	2.4200	-16.552%	2	641	+4.959%
2026-01-21	2.9000	2.9000	2.8600	2.9000	-1.695%	6	640	-12.414%
2026-01-20	2.9000	2.9500	2.9000	2.9500	-14.244%	71	642	-13.898%
2026-01-16	3.5000	3.7000	3.4400	3.4400	+9.554%	5	666	-26.163%
2026-01-15	3.1900	3.2000	3.1000	3.1400	-0.946%	28	666	-19.108%
2026-01-14	3.2500	3.2900	3.1700	3.1700	-3.939%	44	654	-19.874%
2026-01-13	3.4000	3.4000	3.3000	3.3000	-4.899%	2	684	-23.030%
2026-01-12	3.3400	3.4700	3.2900	3.4700	-5.450%	39	684	-26.801%
2026-01-09	3.6700	3.6700	3.6700	3.6700	-11.566%	3	652	-30.790%
2026-01-08	4.1800	4.2600	4.1500	4.1500	+7.513%	3	649	-38.795%
2026-01-06	3.9200	3.9200	3.8600	3.8600	-8.531%	6	648	-34.197%
2026-01-05	4.2000	4.2200	4.2000	4.2200	-18.533%	3	642	-39.810%
2025-12-31	5.1500	5.1800	5.1500	5.1800	+15.367%	3	642	-50.965%
2025-12-30	4.5500	4.6100	4.4900	4.4900	-11.089%	4	642	-43.430%
2025-12-29	5.3300	5.3300	5.0500	5.0500	+5.428%	5	642	-49.703%
2025-12-26	4.7600	4.8500	4.6700	4.7900	+1.055%	79	638	-46.973%
2025-12-23	4.8000	4.8000	4.7300	4.7400	-9.714%	16	596	-46.414%
2025-12-19	5.3000	5.3000	5.2500	5.2500	-4.197%	2	598	-51.619%
2025-12-17	5.5000	5.5000	5.4800	5.4800	-5.190%	2	597	-53.650%
2025-12-16	5.9500	5.9500	5.7400	5.7800	-2.365%	15	597	-56.055%
2025-12-15	5.9300	5.9300	5.9200	5.9200	-9.618%	6	591	-57.095%
2025-12-12	6.6000	6.6000	6.4200	6.5500	+7.377%	55	585	-61.221%
2025-12-11	6.3800	6.3800	5.9100	6.1000	-17.568%	15	614	-58.361%
2025-12-09	7.4200	7.4500	7.4000	7.4000	-7.500%	31	603	-65.676%
2025-12-08	8.0000	8.0000	8.0000	8.0000	+1.911%	1	611	-68.250%
2025-12-05	7.9500	7.9500	7.6500	7.8500	-3.681%	31	610	-67.643%
2025-12-04	8.2000	8.2000	8.1500	8.1500	0.000%	51	595	-68.834%
2025-12-03	8.3000	8.3000	8.1500	8.1500	-1.212%	18	548	-68.834%
2025-12-02	8.3000	8.3000	8.2000	8.2500	-4.403%	21	537	-69.212%
2025-12-01	8.7000	8.7000	8.4700	8.6300	-14.975%	517	516	-70.568%
2025-11-26	10.1500	10.1500	10.1500	10.1500	-7.136%	38	38	-74.975%
2025-11-25	10.9300	10.9300	10.9300	10.9300	0.000%	38	38	-76.761%