Dark

SLV20270115P57.5
SLV Jan 15 2027 57.50 Put (SLV270115P00057500)
option OPRA

EOD

Jul 30, 2026

8.37-1.761%(-0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.7200	8.7200	8.3700	8.3700	-1.761%	7	3,202	0.000%
2026-07-29	8.5200	8.5200	8.5200	8.5200	-6.374%	2	3,207	-1.761%
2026-07-28	9.1000	9.1000	9.1000	9.1000	+5.814%	1	3,205	-8.022%
2026-07-27	8.6000	8.7500	8.4000	8.6000	-7.027%	71	3,206	-2.674%
2026-07-23	9.2500	9.3000	9.1500	9.2500	+16.352%	215	3,244	-9.514%
2026-07-22	7.9500	7.9500	7.9500	7.9500	-7.558%	1	3,244	+5.283%
2026-07-21	8.6000	8.6000	8.6000	8.6000	-4.550%	1	3,245	-2.674%
2026-07-13	9.0100	9.0100	9.0100	9.0100	+9.878%	2	3,245	-7.103%
2026-07-09	8.0500	8.2000	8.0000	8.2000	-2.613%	5	3,247	+2.073%
2026-07-01	8.5300	8.5300	8.2300	8.4200	-11.555%	32	3,242	-0.594%
2026-06-29	9.1800	9.5200	9.1800	9.5200	+5.310%	14	3,254	-12.080%
2026-06-26	8.9000	9.0400	8.9000	9.0400	-7.661%	30	3,268	-7.412%
2026-06-25	9.8000	9.8000	9.7900	9.7900	+10.000%	2	3,288	-14.505%
2026-06-24	8.6500	8.9000	8.6500	8.9000	+22.085%	108	3,288	-5.955%
2026-06-23	7.2900	7.2900	7.2900	7.2900	+17.203%	1	3,291	+14.815%
2026-06-18	6.0500	6.2200	6.0500	6.2200	+36.703%	26	3,259	+34.566%
2026-06-17	4.5500	4.5500	4.5500	4.5500	-2.570%	15	3,259	+83.956%
2026-06-16	4.7100	4.7100	4.6400	4.6700	-3.909%	19	3,259	+79.229%
2026-06-15	4.6800	4.9000	4.6800	4.8600	-22.857%	50	3,312	+72.222%
2026-06-12	6.3000	6.3000	6.3000	6.3000	+0.800%	2	3,312	+32.857%
2026-06-11	7.4000	7.4000	6.2500	6.2500	-16.667%	249	3,312	+33.920%
2026-06-10	6.8900	7.5000	6.8000	7.5000	+21.556%	37	3,079	+11.600%
2026-06-09	6.1700	6.1700	6.1700	6.1700	+15.112%	10	3,056	+35.656%
2026-06-08	5.3200	5.5200	5.3000	5.3600	+1.132%	57	3,066	+56.157%
2026-06-05	5.0300	5.3000	5.0300	5.3000	+33.501%	7	3,049	+57.925%
2026-06-04	4.0500	4.0500	3.9700	3.9700	-7.674%	12	3,048	+110.831%
2026-06-03	4.3000	4.3000	4.3000	4.3000	+13.158%	2	3,050	+94.651%
2026-06-02	3.8500	3.8500	3.8000	3.8000	-6.173%	2	3,052	+120.263%
2026-06-01	4.1600	4.1600	4.0500	4.0500	-0.735%	5	3,052	+106.667%
2026-05-29	4.0800	4.0800	4.0800	4.0800	-0.488%	1	3,052	+105.147%
2026-05-28	4.1000	4.1000	4.1000	4.1000	-7.240%	8	3,053	+104.146%
2026-05-27	4.4200	4.4200	4.4200	4.4200	+9.950%	10	3,053	+89.367%
2026-05-26	4.0200	4.0200	4.0200	4.0200	-7.586%	1	3,043	+108.209%
2026-05-22	4.4000	4.4000	4.3500	4.3500	-1.584%	20	3,042	+92.414%
2026-05-21	4.6400	4.6400	4.3800	4.4200	-3.913%	30	3,022	+89.367%
2026-05-20	4.6300	4.6300	4.5700	4.6000	-11.708%	19	3,022	+81.957%
2026-05-19	5.5800	5.6000	5.1200	5.2100	+8.542%	35	3,048	+60.653%
2026-05-18	4.6900	4.8000	4.6900	4.8000	-4.000%	112	3,048	+74.375%
2026-05-15	5.1000	5.2800	4.9000	5.0000	+26.582%	1,187	3,048	+67.400%
2026-05-14	3.7900	3.9800	3.7900	3.9500	+8.219%	1,146	3,717	+111.899%
2026-05-13	3.6500	3.6500	3.6500	3.6500	-4.700%	5	2,849	+129.315%
2026-05-12	3.8300	3.8300	3.8300	3.8300	-0.519%	2	2,849	+118.538%
2026-05-11	3.6000	3.8500	3.6000	3.8500	-1.282%	3	2,849	+117.403%
2026-05-08	3.9000	3.9000	3.9000	3.9000	+1.299%	1	2,852	+114.615%
2026-05-07	3.8500	3.8500	3.8500	3.8500	-8.333%	1	2,852	+117.403%
2026-05-06	4.1200	4.2200	4.1200	4.2000	-15.152%	52	2,853	+99.286%
2026-05-05	4.8200	4.9500	4.8200	4.9500	-1.000%	4	2,853	+69.091%
2026-05-04	5.0000	5.0000	5.0000	5.0000	+14.943%	1	2,853	+67.400%
2026-05-01	4.2200	4.3500	4.2200	4.3500	-13.000%	3	2,852	+92.414%
2026-04-30	5.0000	5.0000	5.0000	5.0000	-6.367%	73	2,852	+67.400%
2026-04-29	5.4500	5.4500	5.2700	5.3400	+4.706%	25	2,779	+56.742%
2026-04-28	5.1000	5.1000	5.1000	5.1000	+3.659%	12	2,780	+64.118%
2026-04-27	4.9700	4.9700	4.9200	4.9200	+1.443%	8	2,746	+70.122%
2026-04-24	5.1000	5.1000	4.8500	4.8500	-5.825%	225	2,746	+72.577%
2026-04-23	5.0300	5.2500	4.9500	5.1500	+11.957%	1,160	2,521	+62.524%
2026-04-22	4.6000	4.6000	4.6000	4.6000	-23.841%	3	1,933	+81.957%
2026-04-13	5.8200	6.0400	5.8200	6.0400	-1.789%	6	1,933	+38.576%
2026-04-09	6.2000	6.2000	6.1500	6.1500	-4.651%	6	1,933	+36.098%
2026-04-08	6.2200	6.4800	6.2200	6.4500	-17.308%	30	1,930	+29.767%
2026-04-07	7.7000	7.8000	7.7000	7.8000	+6.557%	6	1,927	+7.308%
2026-04-06	7.4700	7.4700	7.3200	7.3200	-2.400%	12	1,924	+14.344%
2026-04-02	7.6200	7.6200	7.5000	7.5000	+11.940%	32	1,904	+11.600%
2026-04-01	7.1000	7.1700	6.7000	6.7000	-6.944%	30	1,904	+24.925%
2026-03-31	7.8200	7.8200	7.2000	7.2000	-4.636%	30	1,901	+16.250%
2026-03-25	7.6100	7.6100	7.5500	7.5500	-13.813%	6	1,904	+10.861%
2026-03-23	8.7600	8.7600	8.7600	8.7600	+2.456%	2	1,904	-4.452%
2026-03-20	8.5500	8.5500	8.5500	8.5500	+6.079%	12	1,902	-2.105%
2026-03-19	8.0500	8.1000	8.0500	8.0600	+29.374%	40	1,914	+3.846%
2026-03-18	6.3500	6.3500	6.1700	6.2300	+7.229%	16	1,914	+34.350%
2026-03-17	5.8800	5.8800	5.8100	5.8100	-7.040%	15	1,916	+44.062%
2026-03-13	6.4500	6.4500	6.2500	6.2500	+8.885%	10	1,931	+33.920%
2026-03-12	5.7400	5.7400	5.7400	5.7400	+4.554%	5	1,941	+45.819%
2026-03-10	5.4900	5.4900	5.4900	5.4900	-9.555%	20	1,943	+52.459%
2026-03-06	6.0700	6.0700	6.0700	6.0700	-6.615%	2	1,943	+37.891%
2026-03-04	6.5000	6.5000	6.5000	6.5000	+14.638%	2	1,943	+28.769%
2026-02-27	5.6700	5.6700	5.6700	5.6700	-6.126%	2	1,941	+47.619%
2026-02-26	6.0600	6.1000	6.0300	6.0400	+5.965%	42	1,940	+38.576%
2026-02-25	5.9700	6.0000	5.6700	5.7000	-15.556%	1,631	336	+46.842%
2026-02-24	6.7900	6.8000	6.7100	6.7500	-5.197%	16	336	+24.000%
2026-02-23	6.8500	7.1400	6.8500	7.1200	+12.126%	128	333	+17.556%
2026-02-18	6.3500	6.3500	6.3500	6.3500	-6.618%	1	219	+31.811%
2026-02-09	6.7500	6.8000	6.7500	6.8000	-13.376%	10	218	+23.088%
2026-02-05	7.8500	7.8500	7.8500	7.8500	+40.179%	1	214	+6.624%
2026-02-04	5.0500	5.6000	5.0500	5.6000	-9.091%	2	214	+49.464%
2026-02-02	6.0500	6.1600	6.0500	6.1600	-9.677%	52	214	+35.877%
2026-01-30	5.3500	6.8200	5.3500	6.8200	+108.563%	12	179	+22.727%
2026-01-27	3.2700	3.2700	3.2700	3.2700	-0.909%	2	179	+155.963%
2026-01-26	3.3000	3.3000	3.3000	3.3000	-0.602%	1	179	+153.636%
2026-01-23	3.3200	3.3200	3.3200	3.3200	-6.479%	2	179	+152.108%
2026-01-22	3.5500	3.5500	3.5500	3.5500	-12.776%	1	179	+135.775%
2026-01-20	4.1000	4.1000	4.0700	4.0700	-16.082%	4	179	+105.651%
2026-01-16	4.8500	4.8500	4.8500	4.8500	+5.435%	15	176	+72.577%
2026-01-13	4.6000	4.6000	4.6000	4.6000	-2.748%	1	176	+81.957%
2026-01-12	4.7300	4.7300	4.7300	4.7300	-19.283%	1	177	+76.956%
2026-01-07	6.0500	6.0500	5.8600	5.8600	+4.085%	2	178	+42.833%
2026-01-06	5.6300	5.6300	5.6300	5.6300	-6.167%	5	177	+48.668%
2026-01-05	6.0000	6.0000	6.0000	6.0000	-18.919%	5	187	+39.500%
2025-12-29	7.4700	7.4700	7.4000	7.4000	+12.633%	11	187	+13.108%
2025-12-26	6.5700	6.5700	6.5700	6.5700	-6.543%	6	193	+27.397%
2025-12-24	7.0300	7.0300	7.0300	7.0300	+3.079%	5	188	+19.061%
2025-12-23	6.8200	6.8200	6.8200	6.8200	-4.615%	13	188	+22.727%
2025-12-22	7.1500	7.1500	7.1500	7.1500	-3.378%	1	175	+17.063%
2025-12-19	7.6500	7.6500	7.4000	7.4000	-5.128%	27	176	+13.108%
2025-12-17	7.8000	7.8000	7.8000	7.8000	-7.473%	10	169	+7.308%
2025-12-16	8.4300	8.4300	8.4300	8.4300	-1.288%	1	169	-0.712%
2025-12-15	8.6500	8.7000	8.5400	8.5400	-6.667%	76	169	-1.991%
2025-12-12	8.5000	9.1500	8.5000	9.1500	+5.172%	28	127	-8.525%
2025-12-11	8.7000	8.7000	8.7000	8.7000	-14.706%	1	101	-3.793%
2025-12-09	10.2000	10.2000	10.2000	10.2000	0.000%	100	100	-17.941%