Dark

SLV20270115P56
SLV Jan 15 2027 56.00 Put (SLV270115P00056000)
option OPRA

EOD

Sep 17, 2026

3.70-14.352%(-0.62)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.7400	3.7400	3.7000	3.7000	-14.352%	3	3,952	0.000%
2026-09-16	4.3200	4.3200	4.3200	4.3200	-5.055%	2	3,954	-14.352%
2026-09-15	4.5700	4.8500	4.5500	4.5500	-4.211%	1,053	3,952	-18.681%
2026-09-14	5.0000	5.0000	4.7500	4.7500	+7.955%	10	2,949	-22.105%
2026-09-11	4.3400	4.4800	4.2000	4.4000	-4.555%	437	2,949	-15.909%
2026-09-10	4.4400	4.6100	4.4000	4.6100	+24.595%	28	2,938	-19.740%
2026-09-09	3.5900	3.8500	3.5500	3.7000	-7.500%	31	2,929	0.000%
2026-09-08	4.0200	4.1300	3.9300	4.0000	-1.235%	183	2,921	-7.500%
2026-09-04	4.2500	4.2500	4.0500	4.0500	+0.746%	18	2,938	-8.642%
2026-09-03	4.0500	4.1000	3.9000	4.0200	-9.459%	124	2,938	-7.960%
2026-09-02	4.5400	4.5500	4.4400	4.4400	-5.532%	28	2,927	-16.667%
2026-09-01	4.5600	4.7000	4.4400	4.7000	+14.078%	90	2,926	-21.277%
2026-08-31	4.1000	4.1200	4.1000	4.1200	-4.186%	4	2,931	-10.194%
2026-08-28	3.3000	4.3000	3.3000	4.3000	+16.216%	5	2,930	-13.953%
2026-08-27	3.7000	3.7000	3.7000	3.7000	-3.896%	1	2,929	0.000%
2026-08-26	3.8500	3.8500	3.8500	3.8500	+5.479%	1	2,930	-3.896%
2026-08-25	3.7500	3.7500	3.6500	3.6500	-3.947%	14	2,931	+1.370%
2026-08-24	3.6800	3.8000	3.6800	3.8000	+7.042%	5	2,930	-2.632%
2026-08-21	3.5500	3.5500	3.5500	3.5500	-7.792%	1	2,928	+4.225%
2026-08-20	3.6500	3.8500	3.6500	3.8500	-20.619%	8	2,927	-3.896%
2026-08-18	5.0000	5.0000	4.8500	4.8500	+15.202%	2	2,929	-23.711%
2026-08-17	4.3800	4.3800	4.1500	4.2100	-8.478%	105	2,929	-12.114%
2026-08-14	4.6000	4.6000	4.6000	4.6000	-5.738%	2	2,921	-19.565%
2026-08-13	4.9000	4.9000	4.8800	4.8800	+0.826%	2	2,921	-24.180%
2026-08-12	4.6300	4.8400	4.6300	4.8400	-4.158%	13	2,921	-23.554%
2026-08-11	4.8600	5.0500	4.8500	5.0500	+7.676%	82	2,915	-26.733%
2026-08-10	4.8900	4.8900	4.6900	4.6900	-13.148%	9	2,911	-21.109%
2026-08-07	5.3500	5.4200	5.3500	5.4000	-12.195%	37	2,912	-31.481%
2026-08-06	6.1500	6.1500	6.1500	6.1500	+5.128%	1	2,915	-39.837%
2026-08-05	5.9200	6.1000	5.8500	5.8500	-14.847%	11	2,914	-36.752%
2026-08-04	6.8700	6.8700	6.8700	6.8700	-14.552%	8	2,921	-46.143%
2026-08-03	8.0400	8.0400	8.0400	8.0400	+2.945%	2	2,925	-53.980%
2026-07-31	7.7900	7.8100	7.7900	7.8100	+7.724%	2	2,925	-52.625%
2026-07-30	7.3700	7.3700	7.2500	7.2500	-10.494%	42	2,927	-48.966%
2026-07-28	8.1000	8.1000	8.1000	8.1000	+5.882%	1	2,966	-54.321%
2026-07-27	7.6000	7.6500	7.6000	7.6500	-1.418%	3	2,967	-51.634%
2026-07-24	7.7600	7.7600	7.7600	7.7600	+10.071%	1	2,965	-52.320%
2026-07-22	7.0500	7.0500	7.0500	7.0500	-6.250%	1	2,964	-47.518%
2026-07-21	7.5000	7.5200	7.5000	7.5200	-13.064%	1,980	3,102	-50.798%
2026-07-20	8.6500	8.6500	8.6500	8.6500	-5.049%	3	2,200	-57.225%
2026-07-17	9.1100	9.1100	9.1100	9.1100	+0.663%	1	2,200	-59.385%
2026-07-16	9.0500	9.0500	9.0500	9.0500	+5.110%	1	2,200	-59.116%
2026-07-15	8.6100	8.6100	8.6100	8.6100	+5.386%	7	2,201	-57.027%
2026-07-13	8.1400	8.1700	8.1400	8.1700	+2.767%	8	2,203	-54.712%
2026-07-08	8.5500	8.5500	7.9500	7.9500	+21.374%	6	2,201	-53.459%
2026-07-06	6.5500	6.5500	6.5500	6.5500	-7.224%	10	2,197	-43.511%
2026-07-02	7.0600	7.0600	7.0600	7.0600	-15.952%	1	2,187	-47.592%
2026-06-29	8.5000	8.5000	8.4000	8.4000	+6.870%	14	2,187	-55.952%
2026-06-26	7.8600	7.8600	7.8600	7.8600	-6.762%	10	2,185	-52.926%
2026-06-25	8.3500	8.4300	8.3500	8.4300	-4.205%	18	2,194	-56.109%
2026-06-24	7.9000	8.8000	7.8000	8.8000	+33.333%	12	2,203	-57.955%
2026-06-23	6.5000	6.6000	6.4200	6.6000	+27.413%	134	2,201	-43.939%
2026-06-22	5.1800	5.1800	5.1800	5.1800	+7.692%	10	2,230	-28.571%
2026-06-17	4.8100	4.8100	4.8100	4.8100	+15.904%	1	2,232	-23.077%
2026-06-16	4.2200	4.2200	4.1500	4.1500	-1.190%	12	2,232	-10.843%
2026-06-15	4.1900	4.2000	4.1300	4.2000	-26.186%	4	2,224	-11.905%
2026-06-11	6.4200	6.4200	5.6900	5.6900	-11.371%	4	2,224	-34.974%
2026-06-10	6.0300	6.4200	6.0300	6.4200	+11.652%	2	2,224	-42.368%
2026-06-09	5.4200	5.9000	5.4200	5.7500	+19.792%	15	2,224	-35.652%
2026-06-08	4.6000	4.8000	4.6000	4.8000	+13.744%	5	2,215	-22.917%
2026-06-05	4.2200	4.2200	4.2200	4.2200	+20.571%	1	2,210	-12.322%
2026-06-04	3.5000	3.5000	3.5000	3.5000	-5.405%	1	2,211	+5.714%
2026-06-03	3.7000	3.7000	3.7000	3.7000	+8.824%	1	2,210	0.000%
2026-06-02	3.3500	3.4000	3.3500	3.4000	-2.857%	2	2,211	+8.824%
2026-06-01	3.7100	3.7100	3.5000	3.5000	-0.568%	10	2,210	+5.714%
2026-05-28	3.4900	3.5200	3.4900	3.5200	-8.571%	8	2,219	+5.114%
2026-05-22	3.8500	3.8500	3.8500	3.8500	-0.517%	10	2,217	-3.896%
2026-05-21	4.1300	4.1300	3.8700	3.8700	-15.870%	13	2,229	-4.393%
2026-05-19	4.7000	4.7000	4.5000	4.6000	+9.524%	14	2,229	-19.565%
2026-05-18	4.2500	4.2500	4.2000	4.2000	-4.545%	2	2,229	-11.905%
2026-05-15	4.6000	4.6000	4.3500	4.4000	+29.412%	4	2,229	-15.909%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+5.919%	1	2,218	+8.824%
2026-05-13	3.2100	3.2100	3.2100	3.2100	-5.030%	17	2,217	+15.265%
2026-05-11	3.3900	3.3900	3.3800	3.3800	-2.029%	5	2,217	+9.467%
2026-05-08	3.4500	3.4500	3.4500	3.4500	-0.862%	7	2,217	+7.246%
2026-05-07	3.3500	3.4800	3.3500	3.4800	-5.946%	28	2,217	+6.322%
2026-05-06	3.6600	3.7000	3.6600	3.7000	-14.550%	11	2,217	0.000%
2026-05-05	4.3300	4.3300	4.3300	4.3300	-3.778%	2	2,215	-14.550%
2026-05-04	4.2000	4.5500	4.2000	4.5000	+18.734%	13	2,217	-17.778%
2026-05-01	3.7900	3.7900	3.7900	3.7900	-10.824%	10	2,214	-2.375%
2026-04-30	4.3500	4.3500	4.2500	4.2500	-8.602%	460	2,214	-12.941%
2026-04-29	4.7000	4.7000	4.6500	4.6500	+11.244%	41	1,979	-20.430%
2026-04-27	4.4000	4.4000	4.1500	4.1800	+3.210%	4	1,939	-11.483%
2026-04-20	4.0500	4.0500	4.0500	4.0500	+4.651%	60	1,936	-8.642%
2026-04-17	3.8700	3.8700	3.8700	3.8700	-11.239%	2	1,996	-4.393%
2026-04-16	4.3600	4.3600	4.3600	4.3600	-0.909%	16	1,998	-15.138%
2026-04-14	4.4000	4.4000	4.4000	4.4000	-12.000%	44	1,998	-15.909%
2026-04-13	5.2500	5.4100	5.0000	5.0000	-2.913%	13	1,980	-26.000%
2026-04-10	5.1600	5.1600	5.1500	5.1500	-2.830%	7	1,979	-28.155%
2026-04-09	5.3000	5.3000	5.3000	5.3000	-23.741%	2	1,980	-30.189%
2026-04-07	6.9800	7.1700	6.8700	6.9500	+4.511%	18	1,982	-46.763%
2026-04-06	6.7900	6.8000	6.6500	6.6500	-2.778%	19	1,982	-44.361%
2026-04-02	7.1500	7.1500	6.8400	6.8400	+11.948%	166	1,856	-45.906%
2026-04-01	6.4700	6.4700	6.1100	6.1100	-6.575%	7	1,856	-39.444%
2026-03-31	7.1200	7.1200	6.5400	6.5400	-17.110%	38	1,856	-43.425%
2026-03-30	7.9000	7.9000	7.7500	7.8900	-0.127%	12	1,854	-53.105%
2026-03-27	7.8600	7.9000	7.7700	7.9000	-8.140%	3	1,845	-53.165%
2026-03-26	8.6000	8.6000	8.6000	8.6000	+25.547%	1	1,847	-56.977%
2026-03-25	6.8500	6.9000	6.7500	6.8500	-7.806%	39	1,847	-45.985%
2026-03-23	7.5800	7.6000	7.4300	7.4300	-5.350%	17	1,844	-50.202%
2026-03-20	7.6400	7.8500	7.0000	7.8500	+26.613%	29	1,834	-52.866%
2026-03-19	7.1500	7.4500	6.2000	6.2000	+14.815%	940	1,824	-40.323%
2026-03-16	5.4000	5.4000	5.4000	5.4000	-4.425%	1	1,946	-31.481%
2026-03-13	5.7500	5.9500	5.3000	5.6500	+5.607%	1,035	1,945	-34.513%
2026-03-12	5.3500	5.3500	5.3500	5.3500	+7.000%	1	2,345	-30.841%
2026-03-10	4.7800	5.0000	4.7800	5.0000	-4.762%	17	2,344	-26.000%
2026-03-09	5.2500	5.2500	5.2500	5.2500	-4.545%	3	2,340	-29.524%
2026-03-06	5.5000	5.5000	5.5000	5.5000	-6.780%	1	2,355	-32.727%
2026-03-05	6.0000	6.1000	5.8000	5.9000	-0.840%	59	2,354	-37.288%
2026-03-04	5.8500	5.9500	5.8500	5.9500	-4.032%	5	2,322	-37.815%
2026-03-03	7.0000	7.0000	6.2000	6.2000	+18.095%	5	2,318	-40.323%
2026-03-02	5.5500	5.6000	5.2500	5.2500	+4.167%	65	2,318	-29.524%
2026-02-27	5.2100	5.2100	5.0400	5.0400	-0.198%	10	2,351	-26.587%
2026-02-25	5.0500	5.0500	5.0500	5.0500	-17.618%	6	2,337	-26.733%
2026-02-24	6.5900	6.5900	6.1100	6.1300	-12.052%	7	2,337	-39.641%
2026-02-23	6.4000	6.9700	6.4000	6.9700	+20.797%	133	2,337	-46.915%
2026-02-20	5.7700	5.7700	5.7700	5.7700	+15.400%	1	2,215	-35.875%
2026-02-13	5.2000	5.2500	5.0000	5.0000	-0.398%	12	2,215	-26.000%
2026-02-12	5.0200	5.0200	5.0200	5.0200	-11.150%	25	2,215	-26.295%
2026-02-10	5.6500	5.7000	5.6300	5.6500	-1.568%	7	2,240	-34.513%
2026-02-09	6.1500	6.2000	5.7400	5.7400	-16.204%	11	2,241	-35.540%
2026-02-06	6.9700	7.3000	6.7500	6.8500	-6.803%	2,221	2,236	-45.985%
2026-02-05	7.3500	7.3500	7.3500	7.3500	+50.000%	1	201	-49.660%
2026-02-04	5.0200	5.0200	4.9000	4.9000	-16.949%	21	201	-24.490%
2026-02-02	5.6500	5.9000	5.6500	5.9000	+15.686%	6	181	-37.288%
2026-01-30	4.2000	5.1000	4.2000	5.1000	+57.895%	36	186	-27.451%
2026-01-29	3.2300	3.2300	3.2300	3.2300	-0.615%	1	217	+14.551%
2026-01-27	3.2600	3.2600	3.2500	3.2500	+7.973%	3	216	+13.846%
2026-01-26	3.1000	3.1000	2.9600	3.0100	+5.245%	20	216	+22.924%
2026-01-23	2.9500	2.9800	2.8400	2.8600	-6.840%	48	215	+29.371%
2026-01-22	3.3700	3.3700	3.0500	3.0700	-19.423%	46	210	+20.521%
2026-01-21	3.8100	3.8100	3.8100	3.8100	+4.098%	4	177	-2.887%
2026-01-20	3.7000	3.7000	3.6600	3.6600	-14.486%	4	179	+1.093%
2026-01-12	4.2700	4.2800	4.2500	4.2800	-11.203%	12	179	-13.551%
2026-01-09	4.9500	4.9500	4.8200	4.8200	-17.888%	27	173	-23.237%
2026-01-08	5.9500	5.9500	5.8700	5.8700	-8.281%	6	179	-36.968%
2026-01-02	6.3000	6.4000	6.3000	6.4000	+1.587%	12	173	-42.188%
2025-12-31	6.3000	6.3000	6.3000	6.3000	+9.565%	2	171	-41.270%
2025-12-30	5.8700	5.8700	5.7500	5.7500	-12.879%	15	171	-35.652%
2025-12-29	6.8000	6.8000	6.6000	6.6000	+10.000%	4	174	-43.939%
2025-12-26	5.8500	6.0000	5.8500	6.0000	-4.762%	17	174	-38.333%
2025-12-23	6.2700	6.3000	6.2700	6.3000	-1.563%	2	164	-41.270%
2025-12-22	6.3500	6.4000	6.3500	6.4000	-8.571%	11	164	-42.188%
2025-12-17	6.9000	7.0000	6.9000	7.0000	-9.444%	8	163	-47.143%
2025-12-15	7.6900	7.7300	7.6900	7.7300	-6.416%	15	160	-52.135%
2025-12-12	7.9500	8.2800	7.9500	8.2600	+8.399%	22	160	-55.206%
2025-12-11	7.5900	7.7500	7.5300	7.6200	-23.417%	52	161	-51.444%
2025-12-05	9.9500	9.9500	9.9500	9.9500	-31.849%	86	118	-62.814%
2025-10-29	14.4000	14.6000	14.4000	14.6000	+1.742%	30	32	-74.658%
2025-10-24	14.3500	14.3500	14.3500	14.3500	+10.130%	1	2	-74.216%
2025-10-20	13.0300	13.0300	13.0300	13.0300	0.000%	1	1	-71.604%