Dark

SLV20270115P55
SLV Jan 15 2027 55.00 Put (SLV270115P00055000)
option OPRA

EOD

Sep 17, 2026

3.23-23.095%(-0.97)72

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.5000	3.5000	3.2300	3.2300	-23.095%	72	21,454	0.000%
2026-09-16	3.8000	4.4500	3.7000	4.2000	+3.704%	469	21,483	-23.095%
2026-09-15	4.1500	4.3000	4.0500	4.0500	-8.163%	49	21,423	-20.247%
2026-09-14	4.4500	4.5200	4.1000	4.4100	+11.646%	445	21,424	-26.757%
2026-09-11	3.8600	4.0400	3.7700	3.9500	-10.227%	448	21,415	-18.228%
2026-09-10	4.0500	4.4000	3.9300	4.4000	+31.343%	147	21,424	-26.591%
2026-09-09	3.3300	3.3900	3.1500	3.3500	-8.219%	68	21,310	-3.582%
2026-09-08	3.5500	3.7000	3.5000	3.6500	+1.389%	2,688	21,308	-11.507%
2026-09-04	3.9000	3.9000	3.6000	3.6000	+0.559%	75	22,202	-10.278%
2026-09-03	3.6500	3.6500	3.5000	3.5800	-9.596%	46	22,202	-9.777%
2026-09-02	4.1500	4.1500	3.9000	3.9600	-7.907%	45	22,181	-18.434%
2026-09-01	4.1000	4.3000	3.9700	4.3000	+20.112%	263	22,181	-24.884%
2026-08-31	3.6100	3.7200	3.5800	3.5800	-7.254%	11	22,167	-9.777%
2026-08-28	3.2000	3.8600	3.1200	3.8600	+19.505%	177	22,162	-16.321%
2026-08-27	3.4500	3.4500	3.1700	3.2300	-5.000%	1,799	22,187	0.000%
2026-08-26	3.4400	3.4400	3.4000	3.4000	+1.493%	27	20,553	-5.000%
2026-08-25	3.6200	3.6200	3.3000	3.3500	0.000%	42	20,563	-3.582%
2026-08-24	3.2000	3.3900	3.2000	3.3500	+6.349%	365	20,537	-3.582%
2026-08-21	3.2000	3.3000	3.1100	3.1500	-8.163%	869	20,398	+2.540%
2026-08-20	3.4800	3.5400	3.3000	3.4300	-13.165%	32	19,838	-5.831%
2026-08-19	3.9200	3.9700	3.9000	3.9500	-11.236%	165	19,880	-18.228%
2026-08-18	4.0500	4.4500	4.0500	4.4500	+14.103%	23	19,791	-27.416%
2026-08-17	3.8800	3.9300	3.7800	3.9000	-6.921%	16	19,781	-17.179%
2026-08-14	4.1200	4.1900	4.1000	4.1900	-2.558%	32	19,778	-22.912%
2026-08-13	4.4100	4.4100	4.3000	4.3000	0.000%	10	19,813	-24.884%
2026-08-12	4.2200	4.3000	4.1900	4.3000	-4.232%	23	19,806	-24.884%
2026-08-11	4.4200	4.5000	4.4000	4.4900	+5.647%	141	19,835	-28.062%
2026-08-10	4.6800	4.6800	4.1800	4.2500	-10.526%	169	19,733	-24.000%
2026-08-07	4.6500	4.9500	4.6500	4.7500	-14.722%	76	19,782	-32.000%
2026-08-06	5.5300	5.5700	5.5300	5.5700	+4.307%	21	19,806	-42.011%
2026-08-05	5.4500	5.5000	5.2500	5.3400	-15.103%	55	19,808	-39.513%
2026-08-04	6.2600	6.2900	6.2600	6.2900	-8.175%	5	19,799	-48.649%
2026-08-03	7.7800	7.7800	6.8500	6.8500	-8.910%	42	19,803	-52.847%
2026-07-31	7.5400	7.5400	7.5200	7.5200	+13.083%	50	19,809	-57.048%
2026-07-30	7.1000	7.1000	6.6500	6.6500	-12.037%	18	19,809	-51.429%
2026-07-28	7.5600	7.5600	7.5600	7.5600	+8.777%	3	19,814	-57.275%
2026-07-27	7.0500	7.0500	6.8700	6.9500	-2.797%	8	19,811	-53.525%
2026-07-24	7.1500	7.1500	7.1500	7.1500	-5.548%	5	19,805	-54.825%
2026-07-23	7.4200	7.6500	7.4200	7.5700	+17.364%	17	19,808	-57.332%
2026-07-22	6.3400	6.5000	6.2500	6.4500	-6.792%	23	19,820	-49.922%
2026-07-21	7.1000	7.3000	6.9000	6.9200	-14.568%	69	19,837	-53.324%
2026-07-20	7.9000	8.1000	7.8500	8.1000	-2.878%	266	19,810	-60.123%
2026-07-17	8.6000	8.6000	8.3400	8.3400	-4.686%	11	19,938	-61.271%
2026-07-16	8.4000	8.7500	8.2500	8.7500	+9.375%	39	19,948	-63.086%
2026-07-15	7.2500	8.0000	7.2500	8.0000	+13.475%	116	19,959	-59.625%
2026-07-14	7.0500	7.0500	7.0500	7.0500	-7.843%	1	19,945	-54.184%
2026-07-13	7.3000	7.6500	7.3000	7.6500	+14.179%	412	19,946	-57.778%
2026-07-10	6.7100	6.7100	6.6000	6.7000	+2.919%	20	19,946	-51.791%
2026-07-09	6.6500	6.6500	6.5100	6.5100	-12.027%	3	19,946	-50.384%
2026-07-08	7.4000	7.7900	7.3700	7.4000	+17.834%	43	19,943	-56.351%
2026-07-07	6.4000	6.4500	6.2300	6.2800	+2.447%	17	19,935	-48.567%
2026-07-06	6.1500	6.1500	6.0500	6.1300	-4.368%	25	19,943	-47.308%
2026-07-02	6.1000	6.6200	6.1000	6.4100	-8.034%	16	19,938	-49.610%
2026-07-01	6.8100	7.0500	6.8000	6.9700	-2.107%	26	19,938	-53.659%
2026-06-30	7.0300	7.1200	7.0300	7.1200	-6.192%	3	19,968	-54.635%
2026-06-29	7.6000	7.8500	7.5500	7.5900	+2.706%	2,589	19,968	-57.444%
2026-06-26	7.4400	7.4500	7.2400	7.3900	-5.378%	75	19,358	-56.292%
2026-06-25	7.8500	7.8500	7.5000	7.8100	-5.448%	63	19,335	-58.643%
2026-06-24	7.4000	8.7500	7.0500	8.2600	+37.667%	312	19,301	-60.896%
2026-06-23	5.9200	6.3200	5.8000	6.0000	+24.481%	269	19,298	-46.167%
2026-06-22	4.6100	4.8200	4.6100	4.8200	-1.633%	3,035	19,265	-32.988%
2026-06-18	4.8000	5.0500	4.7600	4.9000	+7.692%	37	17,299	-34.082%
2026-06-17	3.7200	4.7500	3.7200	4.5500	+23.978%	44	17,299	-29.011%
2026-06-16	3.6700	3.6700	3.6700	3.6700	-4.675%	3	17,299	-11.989%
2026-06-15	3.7600	3.8500	3.7200	3.8500	-18.085%	78	17,234	-16.104%
2026-06-12	5.1000	5.1000	4.5600	4.7000	-4.277%	45	17,234	-31.277%
2026-06-11	6.0500	6.0500	4.8700	4.9100	-18.167%	71	17,234	-34.216%
2026-06-10	5.5500	6.0000	5.2200	6.0000	+18.812%	273	17,205	-46.167%
2026-06-09	4.3400	5.5000	4.3200	5.0500	+17.169%	170	17,138	-36.040%
2026-06-08	4.2300	4.4000	4.1800	4.3100	-1.598%	198	17,254	-25.058%
2026-06-05	3.8800	4.3800	3.8500	4.3800	+40.836%	50	17,292	-26.256%
2026-06-04	3.1100	3.1100	3.1100	3.1100	-7.164%	1	17,289	+3.859%
2026-06-03	3.2000	3.4100	3.2000	3.3500	+6.688%	17	17,292	-3.582%
2026-06-02	3.0000	3.1500	2.9900	3.1400	-4.559%	212	17,277	+2.866%
2026-06-01	3.3000	3.4500	3.2500	3.2900	+3.459%	62	17,373	-1.824%
2026-05-29	3.1300	3.2900	3.1000	3.1800	-2.154%	2,138	17,385	+1.572%
2026-05-28	3.6700	3.6700	3.2500	3.2500	-6.069%	104	15,436	-0.615%
2026-05-27	3.5200	3.5200	3.4600	3.4600	+4.848%	104	15,432	-6.647%
2026-05-26	3.3500	3.3500	3.3000	3.3000	-6.250%	3	15,481	-2.121%
2026-05-22	3.5200	3.5200	3.5200	3.5200	-1.401%	2	15,483	-8.239%
2026-05-21	3.7200	3.7200	3.5700	3.5700	-11.194%	221	15,483	-9.524%
2026-05-20	4.0200	4.0200	4.0200	4.0200	-4.739%	3	15,483	-19.652%
2026-05-19	4.6500	4.6500	4.2000	4.2200	+9.610%	112	15,499	-23.460%
2026-05-18	3.8500	3.9400	3.8500	3.8500	-6.098%	26	15,499	-16.104%
2026-05-15	4.0600	4.3200	4.0000	4.1000	+28.125%	319	15,499	-21.220%
2026-05-14	3.1100	3.2000	3.0800	3.2000	+6.667%	34	15,156	+0.937%
2026-05-13	3.0000	3.0500	3.0000	3.0000	-4.762%	6	15,176	+7.667%
2026-05-12	3.1200	3.1500	3.1200	3.1500	+1.613%	21	15,176	+2.540%
2026-05-11	3.0500	3.1000	2.9500	3.1000	-3.125%	144	15,176	+4.194%
2026-05-08	3.1200	3.2000	3.1200	3.2000	-1.538%	6	15,178	+0.937%
2026-05-07	3.0700	3.3000	3.0000	3.2500	-4.412%	103	15,177	-0.615%
2026-05-06	3.5000	3.5000	3.2900	3.4000	-15.000%	43	15,158	-5.000%
2026-05-05	3.9200	4.0000	3.8800	4.0000	-2.439%	34	15,176	-19.250%
2026-05-04	3.8000	4.1500	3.8000	4.1000	+15.493%	61	15,167	-21.220%
2026-05-01	3.5000	3.5900	3.4000	3.5500	-7.792%	1,059	14,158	-9.014%
2026-04-30	4.0500	4.0500	3.8500	3.8500	-14.444%	203	14,158	-16.104%
2026-04-29	4.3500	4.5000	4.2900	4.5000	+9.756%	1,544	14,060	-28.222%
2026-04-28	4.3500	4.3500	4.0700	4.1000	+1.737%	84	12,563	-21.220%
2026-04-27	4.0300	4.0300	4.0300	4.0300	-1.707%	1	12,535	-19.851%
2026-04-24	4.1000	4.1000	4.1000	4.1000	+2.244%	10	12,535	-21.220%
2026-04-23	4.1000	4.1000	4.0100	4.0100	+6.085%	50	12,535	-19.451%
2026-04-22	3.7300	3.7800	3.6500	3.7800	-11.059%	73	12,485	-14.550%
2026-04-21	3.5500	4.2500	3.5500	4.2500	+16.758%	16	12,423	-24.000%
2026-04-20	3.6000	3.6600	3.6000	3.6400	+3.704%	78	12,423	-11.264%
2026-04-17	3.5100	3.5100	3.3500	3.5100	-11.364%	69	12,397	-7.977%
2026-04-16	3.8400	4.0000	3.8400	3.9600	-2.703%	141	12,427	-18.434%
2026-04-15	3.9700	4.1000	3.9500	4.0700	0.000%	13	12,317	-20.639%
2026-04-14	4.1000	4.2000	4.0000	4.0700	-12.473%	228	12,357	-20.639%
2026-04-13	5.0000	5.0500	4.6500	4.6500	-4.517%	349	12,287	-30.538%
2026-04-10	4.8300	5.0000	4.7500	4.8700	-2.012%	234	12,122	-33.676%
2026-04-09	5.2000	5.2000	4.8800	4.9700	-7.963%	517	11,968	-35.010%
2026-04-08	5.0000	5.4000	5.0000	5.4000	-13.462%	83	11,695	-40.185%
2026-04-07	6.5500	6.7500	6.1300	6.2400	-0.319%	3,546	11,624	-48.237%
2026-04-06	6.4000	6.4000	6.2000	6.2600	-1.417%	111	8,158	-48.403%
2026-04-02	6.4000	6.5800	6.3500	6.3500	+11.404%	111	8,213	-49.134%
2026-04-01	5.9500	5.9500	5.7000	5.7000	-5.785%	4	8,213	-43.333%
2026-03-31	6.6500	6.6500	6.0500	6.0500	-19.333%	1,119	8,212	-46.612%
2026-03-30	7.3500	7.6000	7.2300	7.5000	0.000%	29	7,283	-56.933%
2026-03-27	7.6000	7.6000	7.2400	7.5000	-7.975%	25	7,280	-56.933%
2026-03-26	7.5500	8.1500	7.3000	8.1500	+23.485%	68	7,280	-60.368%
2026-03-25	6.3300	6.7000	6.3300	6.6000	-8.333%	167	7,285	-51.061%
2026-03-24	7.7300	7.7300	7.0200	7.2000	-2.041%	70	7,266	-55.139%
2026-03-23	7.4500	7.5000	6.8000	7.3500	+1.379%	281	7,247	-56.054%
2026-03-20	5.9500	7.3000	5.9500	7.2500	+26.087%	202	7,266	-55.448%
2026-03-19	7.3100	7.4200	5.7400	5.7500	+9.524%	166	7,251	-43.826%
2026-03-18	5.1500	5.2500	5.0800	5.2500	+8.247%	28	7,217	-38.476%
2026-03-17	4.7000	4.8500	4.7000	4.8500	+0.414%	11	7,216	-33.402%
2026-03-16	5.0500	5.0500	4.8300	4.8300	-9.720%	38	7,211	-33.126%
2026-03-13	5.0000	5.5900	5.0000	5.3500	+7.000%	368	7,198	-39.626%
2026-03-12	4.9000	5.0000	4.9000	5.0000	+0.402%	307	7,172	-35.400%
2026-03-11	4.8500	4.9800	4.8500	4.9800	+7.097%	46	7,091	-35.141%
2026-03-10	4.4600	4.7000	4.4600	4.6500	-2.720%	120	7,056	-30.538%
2026-03-09	5.1000	5.2000	4.7800	4.7800	-5.720%	59	7,016	-32.427%
2026-03-06	5.0500	5.0700	5.0500	5.0700	-8.152%	5	7,019	-36.292%
2026-03-05	5.6000	5.7000	5.3200	5.5200	+0.364%	1,498	7,019	-41.486%
2026-03-04	5.6000	5.7000	5.5000	5.5000	-4.514%	56	7,131	-41.273%
2026-03-03	6.1500	6.8000	5.7000	5.7600	+16.364%	687	7,086	-43.924%
2026-03-02	5.1600	5.4000	4.9500	4.9500	+6.452%	360	7,131	-34.747%
2026-02-27	4.8000	4.8500	4.6500	4.6500	-5.870%	82	6,867	-30.538%
2026-02-26	5.2000	5.2000	4.9000	4.9400	+0.816%	16	6,875	-34.615%
2026-02-25	5.0500	5.1600	4.7000	4.9000	-13.580%	892	6,732	-34.082%
2026-02-24	6.2500	6.2600	5.6500	5.6700	-8.104%	44	6,732	-43.034%
2026-02-23	5.4300	6.1700	5.4300	6.1700	+6.747%	166	6,737	-47.650%
2026-02-20	5.1500	5.7800	5.1500	5.7800	+9.057%	479	6,771	-44.118%
2026-02-19	5.2500	5.3000	5.0500	5.3000	+1.923%	14	6,741	-39.057%
2026-02-18	4.7600	5.2000	4.7600	5.2000	-4.587%	32	6,739	-37.885%
2026-02-17	5.3000	5.7400	5.3000	5.4500	+17.965%	172	6,739	-40.734%
2026-02-13	5.0400	5.0400	4.5000	4.6200	-18.947%	1,317	5,716	-30.087%
2026-02-12	4.7100	6.0500	4.7000	5.7000	+20.253%	156	5,716	-43.333%
2026-02-11	5.0700	5.0700	4.7400	4.7400	-8.846%	100	5,662	-31.857%
2026-02-10	5.4500	5.5500	5.2000	5.2000	-3.346%	35	5,662	-37.885%
2026-02-09	5.5900	5.5900	5.3500	5.3800	-14.873%	8	5,648	-39.963%
2026-02-06	6.4200	6.5500	6.2600	6.3200	-3.805%	61	5,646	-48.892%
2026-02-05	6.4000	7.0000	6.1000	6.5700	+41.290%	214	5,657	-50.837%
2026-02-04	4.6200	5.1000	4.4500	4.6500	-12.264%	1,386	5,533	-30.538%
2026-02-03	4.2000	5.3000	4.2000	5.3000	+7.287%	1,025	4,620	-39.057%
2026-02-02	5.5800	6.0000	4.8200	4.9400	-3.516%	165	4,166	-34.615%
2026-01-30	3.3500	6.4000	3.3500	5.1200	+77.778%	506	4,121	-36.914%
2026-01-29	2.6800	3.2000	2.6100	2.8800	+2.857%	32	4,163	+12.153%
2026-01-28	2.6600	2.8300	2.6600	2.8000	+6.061%	43	4,169	+15.357%
2026-01-27	2.8700	3.0500	2.6400	2.6400	-4.348%	182	4,162	+22.348%
2026-01-26	2.6700	2.9600	2.4300	2.7600	+2.985%	188	4,098	+17.029%
2026-01-23	2.7700	2.8100	2.6400	2.6800	-5.634%	150	4,049	+20.522%
2026-01-22	3.2500	3.2500	2.8400	2.8400	-14.458%	140	3,997	+13.732%
2026-01-21	3.3300	3.3300	3.3200	3.3200	-2.353%	6	4,013	-2.711%
2026-01-20	3.4500	3.5000	3.3000	3.4000	-13.265%	223	4,007	-5.000%
2026-01-16	4.0000	4.1500	3.9200	3.9200	+8.889%	46	3,909	-17.602%
2026-01-15	3.9500	4.0000	3.6000	3.6000	-4.000%	22	3,909	-10.278%
2026-01-14	3.6500	3.9000	3.6500	3.7500	-6.250%	96	3,914	-13.867%
2026-01-13	4.3300	4.3300	3.8000	4.0000	-1.478%	33	3,911	-19.250%
2026-01-12	4.0000	4.1300	3.9000	4.0600	-8.764%	64	3,913	-20.443%
2026-01-09	4.4700	4.4700	4.3800	4.4500	-10.463%	18	3,912	-27.416%
2026-01-08	5.2000	5.3000	4.9700	4.9700	+6.424%	50	3,921	-35.010%
2026-01-07	5.0300	5.1500	4.6700	4.6700	+1.522%	28	3,914	-30.835%
2026-01-06	4.7200	4.7200	4.5500	4.6000	-10.680%	49	3,913	-29.783%
2026-01-05	4.9600	5.1500	4.8500	5.1500	-13.445%	516	3,919	-37.282%
2026-01-02	5.9500	6.0500	5.9000	5.9500	-5.556%	264	3,838	-45.714%
2025-12-31	5.5000	6.3500	5.5000	6.3000	+20.000%	482	3,360	-48.730%
2025-12-30	5.5000	5.5200	5.2200	5.2500	-11.765%	66	3,360	-38.476%
2025-12-29	5.9500	6.5200	5.9000	5.9500	+6.631%	5,799	3,329	-45.714%
2025-12-26	5.3500	5.6500	5.3500	5.5800	-2.787%	642	750	-42.115%
2025-12-24	5.5500	5.8000	5.5500	5.7400	+1.056%	13	291	-43.728%
2025-12-23	5.7500	5.8500	5.6300	5.6800	-3.729%	52	291	-43.134%
2025-12-22	5.8000	5.9000	5.8000	5.9000	-4.531%	81	289	-45.254%
2025-12-19	6.2200	6.2200	6.1800	6.1800	-5.649%	7	214	-47.735%
2025-12-18	6.3500	6.5500	6.3500	6.5500	+2.665%	11	209	-50.687%
2025-12-17	6.5900	6.5900	6.3800	6.3800	-8.201%	16	205	-49.373%
2025-12-16	6.9800	7.0000	6.9500	6.9500	-2.113%	4	196	-53.525%
2025-12-15	7.1200	7.1500	7.1000	7.1000	-6.579%	61	196	-54.507%
2025-12-12	7.0500	7.8000	7.0500	7.6000	+8.571%	32	204	-57.500%
2025-12-11	7.7000	7.7000	6.9800	7.0000	-13.580%	71	203	-53.857%
2025-12-10	8.4500	8.4500	8.1000	8.1000	-5.814%	16	186	-60.123%
2025-12-09	8.6500	8.7200	8.5700	8.6000	-6.216%	12	178	-62.442%
2025-12-08	9.1700	9.1700	9.1700	9.1700	+1.214%	15	169	-64.776%
2025-12-05	9.0600	9.0600	9.0600	9.0600	-6.598%	1	162	-64.349%
2025-12-04	9.6500	9.7000	9.6500	9.7000	+1.891%	2	161	-66.701%
2025-12-03	9.5200	9.5200	9.5200	9.5200	-0.314%	30	161	-66.071%
2025-12-02	10.0000	10.0500	9.5500	9.5500	-4.500%	32	191	-66.178%
2025-12-01	10.1000	10.1000	9.8000	10.0000	-4.306%	19	160	-67.700%
2025-11-28	10.5500	10.5500	10.4500	10.4500	-9.524%	10	142	-69.091%
2025-11-26	12.0000	12.0000	11.5000	11.5500	-13.806%	30	123	-72.035%
2025-10-23	13.4000	13.4000	13.4000	13.4000	-2.545%	27	123	-75.896%
2025-10-21	13.7500	13.7500	12.7700	13.7500	+17.521%	5	96	-76.509%
2025-10-16	12.0000	12.0000	11.7000	11.7000	-11.765%	20	93	-72.393%
2025-10-14	13.0300	13.2600	13.0300	13.2600	+3.594%	29	93	-75.641%
2025-10-13	12.3000	12.8000	12.3000	12.8000	-9.859%	40	64	-74.766%
2025-10-09	13.6000	14.2000	13.6000	14.2000	-0.491%	23	24	-77.254%
2025-09-29	14.2700	14.2700	14.2700	14.2700	-35.605%	1	1	-77.365%
2025-03-27	22.1600	22.1600	22.1600	22.1600	0.000%	1	1	-85.424%