Dark

SLV20270115P54
SLV Jan 15 2027 54.00 Put (SLV270115P00054000)
option OPRA

EOD

Sep 17, 2026

2.88-15.294%(-0.52)46

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.9300	2.9300	2.8800	2.8800	-15.294%	46	2,362	0.000%
2026-09-16	3.4000	3.4000	3.4000	3.4000	-4.225%	1	2,362	-15.294%
2026-09-15	3.8000	3.8000	3.5500	3.5500	-7.792%	71	2,363	-18.873%
2026-09-14	3.9400	4.0100	3.6500	3.8500	+10.000%	278	2,369	-25.195%
2026-09-11	3.6000	3.6000	3.4500	3.5000	-0.568%	24	2,383	-17.714%
2026-09-10	3.5200	3.5200	3.5200	3.5200	+25.267%	1	2,384	-18.182%
2026-09-09	2.8100	2.8100	2.8100	2.8100	-15.106%	7	2,384	+2.491%
2026-09-04	3.3500	3.4100	3.2900	3.3100	+5.414%	50	2,389	-12.991%
2026-09-03	3.2900	3.3000	3.1100	3.1400	-10.795%	24	2,389	-8.280%
2026-09-02	3.6100	3.6100	3.5100	3.5200	-3.562%	30	2,391	-18.182%
2026-09-01	3.6400	3.6500	3.6400	3.6500	+7.353%	2	2,391	-21.096%
2026-08-28	2.6400	3.4000	2.6100	3.4000	+13.333%	10	2,389	-15.294%
2026-08-27	3.0000	3.0000	3.0000	3.0000	-4.153%	1	2,387	-4.000%
2026-08-26	3.1300	3.1300	3.1300	3.1300	+4.333%	3	2,387	-7.987%
2026-08-24	2.9000	3.0500	2.9000	3.0000	+4.167%	14	2,384	-4.000%
2026-08-21	2.7400	2.8800	2.7400	2.8800	-5.574%	43	2,372	0.000%
2026-08-20	3.0500	3.0500	3.0500	3.0500	-13.352%	5	2,394	-5.574%
2026-08-19	3.5200	3.5200	3.5200	3.5200	-10.204%	10	2,399	-18.182%
2026-08-18	3.7500	3.9200	3.7500	3.9200	+17.015%	30	2,423	-26.531%
2026-08-17	3.4900	3.4900	3.3500	3.3500	-10.667%	6	2,399	-14.030%
2026-08-14	3.6900	3.7500	3.6000	3.7500	-2.597%	10	2,399	-23.200%
2026-08-13	3.8500	3.8500	3.8500	3.8500	+3.495%	1	2,390	-25.195%
2026-08-12	3.8000	3.8000	3.7200	3.7200	-8.148%	7	2,390	-22.581%
2026-08-11	3.9500	4.1300	3.9500	4.0500	+5.195%	35	2,394	-28.889%
2026-08-10	4.2400	4.2400	3.8500	3.8500	-11.085%	7	2,361	-25.195%
2026-08-07	4.2800	4.3300	4.2000	4.3300	-11.270%	42	2,356	-33.487%
2026-08-06	5.0000	5.0400	4.8800	4.8800	-14.386%	40	2,335	-40.984%
2026-08-04	5.6900	5.7000	5.6900	5.7000	-8.065%	2	2,328	-49.474%
2026-07-30	6.4700	6.4700	6.2000	6.2000	-1.587%	7	2,327	-53.548%
2026-07-27	6.3000	6.3000	6.3000	6.3000	-3.077%	4	2,325	-54.286%
2026-07-24	6.5000	6.5000	6.5000	6.5000	-7.143%	3	2,329	-55.692%
2026-07-23	7.0000	7.0000	7.0000	7.0000	+19.250%	1	2,330	-58.857%
2026-07-22	5.9500	5.9500	5.8700	5.8700	-8.567%	2	2,330	-50.937%
2026-07-21	6.4200	6.4200	6.4200	6.4200	-13.826%	3	2,331	-55.140%
2026-07-20	7.4500	7.4500	7.4500	7.4500	-3.497%	3	2,331	-61.342%
2026-07-17	7.7200	7.7200	7.7200	7.7200	+2.660%	10	2,328	-62.694%
2026-07-16	7.5200	7.5200	7.5200	7.5200	+9.461%	1	2,338	-61.702%
2026-07-15	7.4000	7.4000	6.8700	6.8700	+6.512%	12	2,343	-58.079%
2026-07-14	6.2500	6.4500	6.2500	6.4500	+3.200%	11	2,344	-55.349%
2026-07-10	6.2500	6.2500	6.2500	6.2500	+2.459%	1	2,341	-53.920%
2026-07-09	6.0400	6.1500	5.9800	6.1000	-16.094%	13	2,346	-52.787%
2026-07-08	6.8200	7.3000	6.8100	7.2700	+32.182%	152	2,341	-60.385%
2026-07-06	5.5000	5.5000	5.5000	5.5000	-7.563%	3	2,208	-47.636%
2026-07-02	5.7500	5.9500	5.7500	5.9500	-6.886%	3	2,205	-51.597%
2026-06-30	6.2500	6.3900	6.2500	6.3900	-7.925%	23	2,205	-54.930%
2026-06-29	7.1000	7.1000	6.9400	6.9400	+2.059%	635	2,193	-58.501%
2026-06-26	6.8000	6.8000	6.8000	6.8000	-15.528%	2	2,043	-57.647%
2026-06-24	6.8000	8.0500	6.5400	8.0500	+44.524%	11	2,046	-64.224%
2026-06-23	5.6200	5.7000	5.5000	5.5700	+31.059%	25	2,052	-48.294%
2026-06-18	4.2500	4.2500	4.2500	4.2500	+13.941%	35	2,029	-32.235%
2026-06-17	3.7300	3.7300	3.7300	3.7300	+9.384%	10	2,029	-22.788%
2026-06-16	3.4200	3.4200	3.4100	3.4100	+1.187%	2	2,029	-15.543%
2026-06-15	3.3900	3.4000	3.3600	3.3700	-26.739%	8	2,033	-14.540%
2026-06-12	4.6000	4.6000	4.6000	4.6000	-5.155%	1	2,033	-37.391%
2026-06-11	5.3000	5.3000	4.8500	4.8500	-3.960%	2	2,033	-40.619%
2026-06-10	5.1100	5.1100	5.0500	5.0500	+3.061%	154	2,032	-42.970%
2026-06-09	4.5000	4.9000	4.5000	4.9000	+27.273%	23	2,034	-41.224%
2026-06-08	3.8800	3.8800	3.7700	3.8500	+1.316%	6	2,036	-25.195%
2026-06-05	3.4700	3.8000	3.4700	3.8000	+31.944%	33	2,035	-24.211%
2026-06-04	2.8800	2.8800	2.8800	2.8800	-5.574%	5	2,047	0.000%
2026-06-03	3.0500	3.0500	3.0500	3.0500	+12.546%	4	2,047	-5.574%
2026-06-02	2.8000	2.8000	2.7100	2.7100	-8.754%	16	2,043	+6.273%
2026-05-29	2.8300	2.9700	2.8300	2.9700	-4.502%	35	2,057	-3.030%
2026-05-27	3.1700	3.1700	3.1000	3.1100	+3.667%	24	2,082	-7.395%
2026-05-26	3.0000	3.0000	3.0000	3.0000	-9.366%	5	2,100	-4.000%
2026-05-21	3.3000	3.3100	3.3000	3.3100	-9.809%	40	2,097	-12.991%
2026-05-20	3.6700	3.6700	3.6700	3.6700	-6.616%	5	2,097	-21.526%
2026-05-19	3.9300	3.9300	3.8300	3.9300	+13.256%	10	2,117	-26.718%
2026-05-18	3.4700	3.4700	3.4700	3.4700	-11.026%	5	2,117	-17.003%
2026-05-15	3.9800	3.9800	3.8000	3.9000	+37.809%	33	2,117	-26.154%
2026-05-14	2.8300	2.8400	2.8300	2.8300	+2.166%	13	2,118	+1.767%
2026-05-13	2.7500	2.7700	2.7300	2.7700	0.000%	22	2,117	+3.971%
2026-05-12	2.8300	2.8300	2.7700	2.7700	-2.807%	80	2,117	+3.971%
2026-05-11	2.8100	2.8500	2.6800	2.8500	-0.697%	23	2,117	+1.053%
2026-05-08	2.8800	2.9100	2.8700	2.8700	-2.048%	33	2,138	+0.348%
2026-05-07	2.7000	2.9400	2.7000	2.9300	-3.934%	53	2,140	-1.706%
2026-05-06	3.0600	3.0900	3.0000	3.0500	-16.667%	95	2,162	-5.574%
2026-05-05	3.6600	3.6600	3.6600	3.6600	-2.400%	10	2,156	-21.311%
2026-05-04	3.6200	3.7500	3.6200	3.7500	+4.749%	3	2,151	-23.200%
2026-04-30	3.6200	3.6200	3.5000	3.5800	-12.469%	151	2,148	-19.553%
2026-04-29	3.9200	4.0900	3.9200	4.0900	+4.071%	20	2,161	-29.584%
2026-04-28	4.0800	4.0800	3.9300	3.9300	+10.393%	69	2,152	-26.718%
2026-04-27	3.6600	3.7400	3.5600	3.5600	-2.732%	80	2,084	-19.101%
2026-04-24	3.8500	3.8500	3.6500	3.6600	-5.670%	108	2,018	-21.311%
2026-04-23	3.7000	4.1000	3.7000	3.8800	+2.646%	695	1,919	-25.773%
2026-04-21	3.7800	3.7800	3.7800	3.7800	+19.243%	1	1,348	-23.810%
2026-04-17	3.2500	3.2500	3.1700	3.1700	-13.151%	13	1,348	-9.148%
2026-04-16	3.6500	3.6500	3.6500	3.6500	+0.829%	1	1,341	-21.096%
2026-04-15	3.6200	3.6200	3.6200	3.6200	-4.737%	5	1,346	-20.442%
2026-04-14	3.8000	3.8000	3.8000	3.8000	-15.743%	9	1,346	-24.211%
2026-04-10	4.4500	4.5100	4.4500	4.5100	-25.455%	503	1,355	-36.142%
2026-04-07	6.1200	6.1200	6.0500	6.0500	+5.217%	6	880	-52.397%
2026-04-06	5.9000	5.9000	5.7500	5.7500	-5.738%	12	880	-49.913%
2026-04-02	6.1000	6.1000	6.1000	6.1000	+6.830%	8	880	-52.787%
2026-03-31	6.1500	6.1500	5.7100	5.7100	-16.029%	26	880	-49.562%
2026-03-30	6.8500	6.9200	6.7700	6.8000	-0.730%	24	880	-57.647%
2026-03-27	6.9000	6.9000	6.7700	6.8500	-8.054%	32	880	-57.956%
2026-03-26	7.0100	7.4500	6.8000	7.4500	+24.791%	31	880	-61.342%
2026-03-25	5.8500	6.1100	5.8500	5.9700	-10.896%	32	869	-51.759%
2026-03-24	7.2000	7.2000	6.5200	6.7000	-2.475%	62	869	-57.015%
2026-03-23	6.6000	7.1500	6.2500	6.8700	+9.048%	16	869	-58.079%
2026-03-20	5.5500	6.4200	5.5500	6.3000	+6.780%	55	865	-54.286%
2026-03-19	6.2500	6.2500	5.7700	5.9000	+23.431%	42	859	-51.186%
2026-03-18	4.7000	4.9500	4.7000	4.7800	+3.913%	32	868	-39.749%
2026-03-16	4.6000	4.6000	4.6000	4.6000	+10.312%	1	839	-37.391%
2026-03-10	4.1700	4.1700	4.1700	4.1700	-6.711%	5	839	-30.935%
2026-03-09	4.4700	4.4700	4.4700	4.4700	+0.903%	9	836	-35.570%
2026-02-25	4.4300	4.4300	4.4000	4.4300	-12.277%	8	853	-34.989%
2026-02-20	5.0500	5.0500	5.0500	5.0500	+0.398%	5	853	-42.970%
2026-02-17	5.0700	5.2700	5.0300	5.0300	+15.899%	25	853	-42.744%
2026-02-13	4.3400	4.3400	4.3400	4.3400	-18.113%	20	873	-33.641%
2026-02-12	4.8500	5.3000	4.8500	5.3000	+20.455%	2	873	-45.660%
2026-02-11	4.4000	4.4000	4.4000	4.4000	-26.050%	200	873	-34.545%
2026-02-06	5.9000	5.9500	5.9000	5.9500	+2.586%	4	678	-51.597%
2026-02-05	5.9000	6.2000	5.8000	5.8000	+19.097%	7	678	-50.345%
2026-02-03	4.2500	4.8700	4.2500	4.8700	+1.458%	501	679	-40.862%
2026-02-02	5.2200	5.3200	4.8000	4.8000	-1.437%	108	448	-40.000%
2026-01-30	5.4000	5.4000	4.8700	4.8700	+75.180%	22	344	-40.862%
2026-01-29	2.5600	2.9500	2.5600	2.7800	+13.469%	11	356	+3.597%
2026-01-27	2.7000	2.7000	2.4500	2.4500	-2.000%	22	349	+17.551%
2026-01-26	2.5000	2.5000	2.5000	2.5000	+1.215%	1	347	+15.200%
2026-01-23	2.5500	2.5500	2.4400	2.4700	-13.636%	12	347	+16.599%
2026-01-22	2.8600	2.8600	2.8600	2.8600	-9.206%	1	336	+0.699%
2026-01-20	3.1600	3.2700	3.1500	3.1500	-8.430%	33	336	-8.571%
2026-01-14	3.5500	3.5500	3.4200	3.4400	-7.027%	51	337	-16.279%
2026-01-13	3.4800	3.7000	3.4500	3.7000	+1.928%	14	306	-22.162%
2026-01-12	3.6500	3.6500	3.6300	3.6300	-24.689%	21	310	-20.661%
2026-01-08	4.8200	4.8200	4.8200	4.8200	+12.617%	1	289	-40.249%
2026-01-07	4.2800	4.2800	4.2800	4.2800	-0.233%	1	288	-32.710%
2026-01-06	4.2900	4.2900	4.2900	4.2900	-6.332%	1	288	-32.867%
2026-01-05	4.7000	4.7000	4.5800	4.5800	-14.393%	2	286	-37.118%
2026-01-02	5.2900	5.3500	5.2900	5.3500	-10.535%	36	286	-46.168%
2025-12-31	5.5100	6.0200	5.5100	5.9800	+10.741%	37	265	-51.839%
2025-12-29	5.8700	5.8700	5.4000	5.4000	+5.675%	31	265	-46.667%
2025-12-26	5.1100	5.1100	5.1100	5.1100	-1.161%	1	239	-43.640%
2025-12-23	5.4700	5.4700	5.1700	5.1700	-4.259%	6	238	-44.294%
2025-12-22	5.4500	5.4500	5.4000	5.4000	-6.087%	4	236	-46.667%
2025-12-19	5.8500	5.8500	5.7500	5.7500	-2.872%	2	234	-49.913%
2025-12-17	5.9200	5.9200	5.9200	5.9200	-7.210%	1	234	-51.351%
2025-12-16	6.3800	6.3800	6.3800	6.3800	-10.141%	1	234	-54.859%
2025-12-12	7.0000	7.1000	6.9000	7.1000	+7.903%	76	234	-59.437%
2025-12-11	7.0200	7.0200	6.4500	6.5800	-12.032%	69	281	-56.231%
2025-12-10	7.6700	7.7700	7.4800	7.4800	-6.733%	14	215	-61.497%
2025-12-09	8.1400	8.1400	7.9500	8.0200	-13.109%	3	201	-64.090%
2025-12-01	9.2500	9.2500	9.2300	9.2300	-33.597%	200	200	-68.797%
2025-10-28	13.9000	13.9000	13.9000	13.9000	+24.440%	20	10	-79.281%
2025-10-16	11.1900	11.2500	11.1700	11.1700	0.000%	20	20	-74.217%