Dark

SLV20270115P54.5
SLV Jan 15 2027 54.50 Put (SLV270115P00054500)
option OPRA

EOD

Jul 29, 2026

7.35+9.701%(+0.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	7.3500	7.3500	7.3500	7.3500	+9.701%	1	1,233	0.000%
2026-07-27	6.7000	6.7000	6.7000	6.7000	+7.200%	1	1,234	+9.701%
2026-07-22	6.2500	6.2500	6.2500	6.2500	-19.355%	1	1,235	+17.600%
2026-07-20	7.6000	7.7500	7.6000	7.7500	-9.357%	11	1,235	-5.161%
2026-07-17	8.5500	8.5500	8.5500	8.5500	+5.556%	1	1,235	-14.035%
2026-07-16	8.1000	8.1000	8.1000	8.1000	+5.882%	1	1,234	-9.259%
2026-07-15	7.6500	7.6500	7.6500	7.6500	+12.832%	5	1,235	-3.922%
2026-07-14	6.6000	6.7800	6.6000	6.7800	-5.175%	11	1,235	+8.407%
2026-07-13	7.1500	7.1500	7.1500	7.1500	+14.400%	1	1,234	+2.797%
2026-07-09	6.2500	6.2500	6.2500	6.2500	-2.344%	1	1,235	+17.600%
2026-07-07	6.1000	6.4000	6.0000	6.4000	+13.274%	9	1,236	+14.844%
2026-07-06	5.8500	5.8500	5.6500	5.6500	-10.317%	5	1,233	+30.088%
2026-07-02	6.3000	6.3000	6.3000	6.3000	-8.828%	1	1,231	+16.667%
2026-06-30	6.9100	6.9100	6.9100	6.9100	-5.342%	3	1,232	+6.368%
2026-06-29	7.3000	7.3200	7.3000	7.3000	+3.989%	10	1,229	+0.685%
2026-06-26	7.0200	7.0200	7.0200	7.0200	-11.920%	3	1,229	+4.701%
2026-06-24	7.1000	7.9700	7.1000	7.9700	+38.368%	2	1,226	-7.779%
2026-06-23	5.7600	5.7600	5.7600	5.7600	+24.946%	25	1,225	+27.604%
2026-06-18	4.6100	4.6100	4.6100	4.6100	-12.190%	1	1,199	+59.436%
2026-06-10	5.2500	5.2500	5.2500	5.2500	+26.506%	1	1,199	+40.000%
2026-06-08	4.0500	4.1500	4.0500	4.1500	0.000%	10	1,198	+77.108%
2026-06-05	4.1500	4.1500	4.1500	4.1500	+38.333%	1	1,191	+77.108%
2026-06-04	3.0000	3.0000	3.0000	3.0000	-6.250%	1	1,190	+145.000%
2026-06-03	3.2000	3.2000	3.2000	3.2000	+7.023%	1	1,189	+129.688%
2026-06-02	2.8600	3.0000	2.8600	2.9900	-1.967%	4	1,188	+145.819%
2026-06-01	3.1000	3.1000	3.0000	3.0500	-3.175%	14	1,188	+140.984%
2026-05-28	3.1500	3.1500	3.1500	3.1500	-8.696%	8	1,189	+133.333%
2026-05-21	3.3800	3.4500	3.3800	3.4500	-14.815%	95	1,181	+113.043%
2026-05-19	4.3800	4.3800	4.0500	4.0500	+9.459%	19	1,181	+81.481%
2026-05-18	3.7000	3.7000	3.7000	3.7000	-5.128%	1	1,181	+98.649%
2026-05-15	3.8600	4.2000	3.8500	3.9000	+30.000%	167	1,181	+88.462%
2026-05-14	3.0000	3.0000	3.0000	3.0000	+4.167%	1	1,049	+145.000%
2026-05-13	2.8700	2.8800	2.8700	2.8800	-3.030%	2	1,048	+155.208%
2026-05-12	2.9700	2.9700	2.9700	2.9700	+1.712%	1	1,048	+147.475%
2026-05-11	2.9200	2.9200	2.9200	2.9200	-21.081%	1	1,048	+151.712%
2026-04-30	3.7000	3.7000	3.7000	3.7000	-10.843%	1	1,046	+98.649%
2026-04-29	4.1500	4.1500	4.1500	4.1500	+6.410%	1	1,045	+77.108%
2026-04-27	3.9000	3.9000	3.9000	3.9000	0.000%	1	1,046	+88.462%
2026-04-23	3.8000	3.9000	3.8000	3.9000	+8.333%	6	1,045	+88.462%
2026-04-22	3.6000	3.6000	3.6000	3.6000	+5.882%	1	1,045	+104.167%
2026-04-17	3.4000	3.4000	3.4000	3.4000	-11.688%	1	1,045	+116.176%
2026-04-16	3.8500	3.8500	3.8500	3.8500	-0.259%	25	1,044	+90.909%
2026-04-15	3.9000	3.9000	3.8600	3.8600	-1.026%	2	1,019	+90.415%
2026-04-14	3.9000	3.9000	3.9000	3.9000	-18.750%	1	1,018	+88.462%
2026-04-09	4.8000	4.8000	4.8000	4.8000	-21.569%	1	1,018	+53.125%
2026-04-07	6.3000	6.4000	6.1000	6.1200	+2.857%	31	1,018	+20.098%
2026-04-06	6.1500	6.1500	5.9500	5.9500	-3.252%	13	1,023	+23.529%
2026-04-02	6.2500	6.3800	6.1000	6.1500	+3.885%	93	993	+19.512%
2026-03-31	6.4000	6.4000	5.9200	5.9200	-15.670%	24	993	+24.155%
2026-03-30	7.1300	7.1300	7.0000	7.0200	-0.426%	14	984	+4.701%
2026-03-27	7.1200	7.1500	7.0000	7.0500	-10.759%	26	985	+4.255%
2026-03-26	7.0500	7.9000	7.0500	7.9000	+28.039%	857	986	-6.962%
2026-03-25	6.2500	6.3000	6.1200	6.1700	-10.580%	60	160	+19.125%
2026-03-24	7.0200	7.0200	6.8000	6.9000	-2.817%	46	164	+6.522%
2026-03-23	6.7700	7.1000	6.6000	7.1000	+9.231%	12	154	+3.521%
2026-03-20	6.6000	6.6000	6.2300	6.5000	+6.557%	42	151	+13.077%
2026-03-19	6.3500	6.4000	6.0200	6.1000	+35.556%	30	153	+20.492%
2026-03-10	4.5000	4.5000	4.5000	4.5000	-10.000%	1	156	+63.333%
2026-02-26	4.9800	5.0000	4.9800	5.0000	-21.875%	2	156	+47.000%
2026-02-23	6.4000	6.4000	6.4000	6.4000	+14.286%	3	156	+14.844%
2026-02-20	5.6000	5.6000	5.6000	5.6000	+1.818%	1	157	+31.250%
2026-02-17	5.5000	5.5000	5.5000	5.5000	+27.907%	2	158	+33.636%
2026-02-13	4.5000	4.6000	4.3000	4.3000	-20.370%	24	152	+70.930%
2026-02-12	5.4000	5.4000	5.4000	5.4000	+14.894%	2	152	+36.111%
2026-02-11	4.7000	4.7000	4.7000	4.7000	-6.000%	1	154	+56.383%
2026-02-10	5.0000	5.0000	5.0000	5.0000	-20.000%	1	153	+47.000%
2026-02-05	6.5000	6.5000	6.0000	6.2500	+40.449%	3	152	+17.600%
2026-02-04	4.4500	4.4500	4.4500	4.4500	-10.101%	20	151	+65.169%
2026-02-02	4.9500	4.9500	4.9500	4.9500	+77.419%	1	151	+48.485%
2026-01-26	2.4700	2.7900	2.4500	2.7900	+7.722%	3	150	+163.441%
2026-01-23	2.5900	2.5900	2.5900	2.5900	-5.474%	1	151	+183.784%
2026-01-22	2.7400	2.7400	2.7400	2.7400	-18.935%	1	152	+168.248%
2026-01-21	3.3800	3.3800	3.3800	3.3800	+2.424%	6	151	+117.456%
2026-01-20	3.3000	3.3000	3.3000	3.3000	-20.673%	1	151	+122.727%
2026-01-16	4.1600	4.1600	4.1600	4.1600	+17.183%	1	150	+76.683%
2026-01-14	3.6500	3.6500	3.5500	3.5500	-7.792%	8	150	+107.042%
2026-01-13	4.2000	4.2000	3.8500	3.8500	-2.532%	2	146	+90.909%
2026-01-12	3.7800	3.9500	3.7800	3.9500	-5.728%	101	147	+86.076%
2026-01-09	4.2700	4.2700	4.1900	4.1900	-4.773%	6	68	+75.418%
2026-01-06	4.4000	4.4000	4.4000	4.4000	-9.651%	10	71	+67.045%
2026-01-05	4.7800	4.8700	4.7300	4.8700	-16.323%	51	71	+50.924%
2026-01-02	5.8000	5.8200	5.7000	5.8200	-4.590%	40	59	+26.289%
2025-12-31	5.7500	6.1000	5.7200	6.1000	+17.988%	18	16	+20.492%
2025-12-30	5.0800	5.1700	5.0800	5.1700	-6.847%	2	16	+42.166%
2025-12-23	5.5500	5.5500	5.5500	5.5500	-1.770%	1	16	+32.432%
2025-12-22	5.6500	5.6500	5.6500	5.6500	-5.833%	1	15	+30.088%
2025-12-19	6.0000	6.0000	6.0000	6.0000	-17.469%	1	15	+22.500%
2025-12-12	7.2700	7.2700	7.2700	7.2700	+4.755%	3	14	+1.100%
2025-12-11	7.0000	7.0000	6.9400	6.9400	-14.321%	4	11	+5.908%
2025-12-10	8.0700	8.1000	8.0700	8.1000	-2.410%	2	10	-9.259%
2025-12-09	8.3000	8.3000	8.3000	8.3000	-10.464%	3	8	-11.446%
2025-12-04	9.2700	9.2700	9.2700	9.2700	0.000%	5	5	-20.712%