Dark

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

EOD

Jul 30, 2026

5.65-4.075%(-0.24)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	5.9000	5.9000	5.6500	5.6500	-4.075%	11	3,898	0.000%
2026-07-29	6.4200	6.4200	5.8200	5.8900	-7.969%	24	3,902	-4.075%
2026-07-28	6.4000	6.4000	6.4000	6.4000	+8.475%	1	3,885	-11.719%
2026-07-27	5.7500	5.9000	5.7500	5.9000	-2.479%	2	3,886	-4.237%
2026-07-24	5.8300	6.0500	5.8300	6.0500	-5.469%	4	3,888	-6.612%
2026-07-23	6.4500	6.4500	6.3900	6.4000	+17.647%	18	3,887	-11.719%
2026-07-22	5.2500	5.4400	5.2500	5.4400	-6.690%	3	3,893	+3.860%
2026-07-21	5.8800	5.8800	5.8300	5.8300	-12.985%	3	3,915	-3.087%
2026-07-20	6.6800	6.7000	6.6800	6.7000	-6.944%	15	3,915	-15.672%
2026-07-17	7.5100	7.5100	7.0700	7.2000	-2.571%	37	3,902	-21.528%
2026-07-16	7.2800	7.3900	6.9500	7.3900	+10.299%	12	3,903	-23.545%
2026-07-15	6.3000	6.7800	6.3000	6.7000	+15.120%	9	3,905	-15.672%
2026-07-14	5.9500	5.9500	5.8200	5.8200	-5.366%	2	3,903	-2.921%
2026-07-13	6.2500	6.2500	6.1500	6.1500	+11.413%	4	3,904	-8.130%
2026-07-10	5.5900	5.5900	5.5200	5.5200	-0.541%	6	3,906	+2.355%
2026-07-09	5.5500	5.5500	5.5500	5.5500	-12.598%	1	3,905	+1.802%
2026-07-08	6.5300	6.5300	6.3500	6.3500	+20.952%	2	3,905	-11.024%
2026-07-07	5.2700	5.3000	5.1700	5.2500	+3.960%	10	3,906	+7.619%
2026-07-06	5.0000	5.0500	4.9800	5.0500	-6.481%	7	3,903	+11.881%
2026-07-02	5.4000	5.4000	5.4000	5.4000	-8.475%	1	3,907	+4.630%
2026-07-01	5.7000	5.9000	5.6500	5.9000	-1.007%	13	3,907	-4.237%
2026-06-30	5.7500	6.0900	5.7500	5.9600	-8.869%	47	3,908	-5.201%
2026-06-29	6.4500	6.5400	6.4300	6.5400	+5.145%	14	3,911	-13.609%
2026-06-26	6.2200	6.2500	6.2000	6.2200	-2.201%	19	3,920	-9.164%
2026-06-25	6.3600	6.3600	6.3600	6.3600	-12.877%	1	3,907	-11.164%
2026-06-24	6.1500	7.6200	6.0000	7.3000	+43.984%	191	3,906	-22.603%
2026-06-23	5.0500	5.1000	4.8500	5.0700	+34.127%	22	3,774	+11.440%
2026-06-18	3.7000	3.7800	3.7000	3.7800	+19.243%	5	3,782	+49.471%
2026-06-17	3.0200	3.1700	2.9300	3.1700	+5.667%	19	3,782	+78.233%
2026-06-16	3.1000	3.1000	2.9700	3.0000	-4.459%	18	3,782	+88.333%
2026-06-15	3.1100	3.1400	3.0500	3.1400	-18.229%	54	3,739	+79.936%
2026-06-12	3.8000	3.8400	3.8000	3.8400	-10.070%	13	3,739	+47.135%
2026-06-11	4.9000	4.9000	4.2700	4.2700	-15.613%	1,155	3,739	+32.319%
2026-06-10	4.6600	5.0600	4.6600	5.0600	+15.789%	3	2,586	+11.660%
2026-06-09	4.0700	4.3700	4.0700	4.3700	+25.215%	8	2,584	+29.291%
2026-06-05	3.3700	3.4900	3.3700	3.4900	+34.749%	6	2,581	+61.891%
2026-06-04	2.5900	2.5900	2.5900	2.5900	-6.159%	2	2,580	+118.147%
2026-06-03	2.6400	2.7600	2.6400	2.7600	+9.091%	26	2,578	+104.710%
2026-06-02	2.5300	2.5300	2.5300	2.5300	-3.065%	5	2,603	+123.320%
2026-06-01	2.6800	2.7400	2.6100	2.6100	+1.556%	10	2,603	+116.475%
2026-05-29	2.6400	2.7100	2.5700	2.5700	-2.652%	37	2,597	+119.844%
2026-05-28	3.0000	3.0000	2.6200	2.6400	-9.898%	30	2,597	+114.015%
2026-05-27	3.0200	3.0200	2.9200	2.9300	+11.407%	39	2,581	+92.833%
2026-05-26	2.7300	2.7300	2.6300	2.6300	-9.622%	5	2,542	+114.829%
2026-05-22	2.9900	3.0500	2.8700	2.9100	-0.342%	437	2,538	+94.158%
2026-05-21	2.9100	3.0500	2.9100	2.9200	-17.746%	949	2,667	+93.493%
2026-05-19	3.8800	3.8800	3.4800	3.5500	+7.903%	244	2,667	+59.155%
2026-05-18	3.2900	3.2900	3.2900	3.2900	-2.083%	10	2,266	+71.733%
2026-05-15	3.5800	3.7000	3.3600	3.3600	+28.736%	303	2,266	+68.155%
2026-05-14	2.6100	2.6100	2.6100	2.6100	+0.772%	2	1,963	+116.475%
2026-05-12	2.5900	2.5900	2.5900	2.5900	-0.385%	1	1,963	+118.147%
2026-05-11	2.4900	2.6000	2.4900	2.6000	-2.622%	2	1,963	+117.308%
2026-05-08	2.6700	2.6700	2.6700	2.6700	-0.743%	10	1,965	+111.610%
2026-05-07	2.4500	2.6900	2.4500	2.6900	-4.947%	301	1,990	+110.037%
2026-05-06	2.7900	2.8400	2.7900	2.8300	-15.015%	305	2,191	+99.647%
2026-05-05	3.3300	3.3300	3.3300	3.3300	-2.059%	5	2,461	+69.670%
2026-05-04	3.1500	3.4000	3.1000	3.4000	+17.241%	97	2,456	+66.176%
2026-05-01	2.8400	2.9000	2.8400	2.9000	-10.769%	169	2,405	+94.828%
2026-04-30	3.2500	3.2500	3.2500	3.2500	-12.162%	100	2,405	+73.846%
2026-04-29	3.6600	3.7500	3.5800	3.7000	+1.928%	160	2,405	+52.703%
2026-04-28	3.6300	3.6300	3.6300	3.6300	+9.337%	5	2,273	+55.647%
2026-04-24	3.3300	3.3300	3.3200	3.3200	-5.949%	199	2,268	+70.181%
2026-04-23	3.5000	3.5500	3.5000	3.5300	+12.420%	36	2,069	+60.057%
2026-04-22	3.1700	3.1700	3.1400	3.1400	-8.455%	70	2,033	+79.936%
2026-04-21	3.0500	3.4500	3.0200	3.4300	+13.576%	125	1,963	+64.723%
2026-04-20	3.0300	3.0500	3.0200	3.0200	+5.226%	100	1,893	+87.086%
2026-04-17	2.8000	2.8700	2.8000	2.8700	-37.879%	51	1,793	+96.864%
2026-04-09	4.6200	4.6200	4.6200	4.6200	-3.549%	50	1,743	+22.294%
2026-04-08	4.4700	4.9700	4.4700	4.7900	-10.131%	230	1,933	+17.954%
2026-04-07	5.5400	5.9500	5.3300	5.3300	+0.566%	212	1,903	+6.004%
2026-04-06	5.4100	5.5100	5.2800	5.3000	-4.159%	221	1,763	+6.604%
2026-04-02	6.0000	6.1500	5.5000	5.5300	-1.250%	465	1,544	+2.170%
2026-03-31	5.6000	5.6000	5.6000	5.6000	-11.111%	1	1,544	+0.893%
2026-03-30	6.2700	6.4700	6.2700	6.3000	-1.869%	30	1,544	-10.317%
2026-03-27	6.7000	6.7000	6.4200	6.4200	-7.626%	18	1,544	-11.994%
2026-03-26	6.4500	6.9500	6.4000	6.9500	+27.523%	62	1,544	-18.705%
2026-03-25	5.6200	5.6200	5.4500	5.4500	-11.669%	6	1,544	+3.670%
2026-03-24	6.7200	6.7200	6.1200	6.1700	-3.594%	72	1,546	-8.428%
2026-03-23	6.1300	6.4800	5.9500	6.4000	+10.919%	30	1,546	-11.719%
2026-03-20	5.9200	6.1000	5.6700	5.7700	+7.649%	67	1,546	-2.080%
2026-03-19	6.2400	6.2400	5.3200	5.3600	+29.469%	52	1,547	+5.410%
2026-03-17	4.1400	4.1400	4.1400	4.1400	-2.358%	2	1,546	+36.473%
2026-03-16	4.2400	4.2400	4.2400	4.2400	-7.221%	3	1,544	+33.255%
2026-03-13	4.5700	4.5700	4.5700	4.5700	+8.038%	3	1,547	+23.632%
2026-03-11	4.2300	4.2300	4.2300	4.2300	+4.187%	1	1,544	+33.570%
2026-03-09	4.0600	4.0600	4.0600	4.0600	-31.186%	1	1,543	+39.163%
2026-03-03	5.9000	5.9000	5.9000	5.9000	+29.956%	2	1,542	-4.237%
2026-03-02	4.5400	4.5400	4.5400	4.5400	+9.927%	1	1,544	+24.449%
2026-02-27	4.1300	4.1300	4.1300	4.1300	-2.824%	50	1,544	+36.804%
2026-02-26	4.5300	4.5300	4.2500	4.2500	+3.155%	53	1,594	+32.941%
2026-02-25	4.1000	4.1200	4.1000	4.1200	+4.304%	2	1,548	+37.136%
2026-02-13	3.8000	3.9500	3.8000	3.9500	-16.136%	55	1,548	+43.038%
2026-02-12	4.7400	4.7400	4.7100	4.7100	+14.878%	500	1,548	+19.958%
2026-02-11	4.3000	4.3000	4.1000	4.1000	-31.667%	501	1,048	+37.805%
2026-02-05	5.4500	6.0000	5.4000	6.0000	+57.895%	8	636	-5.833%
2026-02-03	3.8700	3.8700	3.8000	3.8000	-6.863%	3	637	+48.684%
2026-02-02	4.7600	4.7600	4.0800	4.0800	-7.273%	42	638	+38.480%
2026-01-30	3.7500	5.5100	3.7500	4.4000	+87.234%	61	621	+28.409%
2026-01-28	2.2600	2.3500	2.2600	2.3500	-4.472%	2	639	+140.426%
2026-01-26	2.4500	2.4600	2.4500	2.4600	+6.034%	30	641	+129.675%
2026-01-23	2.3000	2.3500	2.3000	2.3200	-4.132%	7	647	+143.534%
2026-01-22	2.5000	2.5000	2.4200	2.4200	-16.552%	2	641	+133.471%
2026-01-21	2.9000	2.9000	2.8600	2.9000	-1.695%	6	640	+94.828%
2026-01-20	2.9000	2.9500	2.9000	2.9500	-14.244%	71	642	+91.525%
2026-01-16	3.5000	3.7000	3.4400	3.4400	+9.554%	5	666	+64.244%
2026-01-15	3.1900	3.2000	3.1000	3.1400	-0.946%	28	666	+79.936%
2026-01-14	3.2500	3.2900	3.1700	3.1700	-3.939%	44	654	+78.233%
2026-01-13	3.4000	3.4000	3.3000	3.3000	-4.899%	2	684	+71.212%
2026-01-12	3.3400	3.4700	3.2900	3.4700	-5.450%	39	684	+62.824%
2026-01-09	3.6700	3.6700	3.6700	3.6700	-11.566%	3	652	+53.951%
2026-01-08	4.1800	4.2600	4.1500	4.1500	+7.513%	3	649	+36.145%
2026-01-06	3.9200	3.9200	3.8600	3.8600	-8.531%	6	648	+46.373%
2026-01-05	4.2000	4.2200	4.2000	4.2200	-18.533%	3	642	+33.886%
2025-12-31	5.1500	5.1800	5.1500	5.1800	+15.367%	3	642	+9.073%
2025-12-30	4.5500	4.6100	4.4900	4.4900	-11.089%	4	642	+25.835%
2025-12-29	5.3300	5.3300	5.0500	5.0500	+5.428%	5	642	+11.881%
2025-12-26	4.7600	4.8500	4.6700	4.7900	+1.055%	79	638	+17.954%
2025-12-23	4.8000	4.8000	4.7300	4.7400	-9.714%	16	596	+19.198%
2025-12-19	5.3000	5.3000	5.2500	5.2500	-4.197%	2	598	+7.619%
2025-12-17	5.5000	5.5000	5.4800	5.4800	-5.190%	2	597	+3.102%
2025-12-16	5.9500	5.9500	5.7400	5.7800	-2.365%	15	597	-2.249%
2025-12-15	5.9300	5.9300	5.9200	5.9200	-9.618%	6	591	-4.561%
2025-12-12	6.6000	6.6000	6.4200	6.5500	+7.377%	55	585	-13.740%
2025-12-11	6.3800	6.3800	5.9100	6.1000	-17.568%	15	614	-7.377%
2025-12-09	7.4200	7.4500	7.4000	7.4000	-7.500%	31	603	-23.649%
2025-12-08	8.0000	8.0000	8.0000	8.0000	+1.911%	1	611	-29.375%
2025-12-05	7.9500	7.9500	7.6500	7.8500	-3.681%	31	610	-28.025%
2025-12-04	8.2000	8.2000	8.1500	8.1500	0.000%	51	595	-30.675%
2025-12-03	8.3000	8.3000	8.1500	8.1500	-1.212%	18	548	-30.675%
2025-12-02	8.3000	8.3000	8.2000	8.2500	-4.403%	21	537	-31.515%
2025-12-01	8.7000	8.7000	8.4700	8.6300	-14.975%	517	516	-34.531%
2025-11-26	10.1500	10.1500	10.1500	10.1500	-7.136%	38	38	-44.335%
2025-11-25	10.9300	10.9300	10.9300	10.9300	0.000%	38	38	-48.307%