Dark

SLV20270115P57
SLV Jan 15 2027 57.00 Put (SLV270115P00057000)
option OPRA

EOD

Jul 30, 2026

8.00-2.439%(-0.20)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	8.4000	8.4000	8.0000	8.0000	-2.439%	32	8,248	0.000%
2026-07-29	9.1000	9.1000	8.2000	8.2000	-6.286%	25	8,234	-2.439%
2026-07-28	9.2000	9.2000	8.7500	8.7500	+6.061%	12	8,245	-8.571%
2026-07-27	8.3500	8.3500	8.2500	8.2500	-1.198%	2	8,247	-3.030%
2026-07-24	8.3500	8.3500	8.3500	8.3500	-6.180%	1	8,247	-4.192%
2026-07-23	9.0500	9.0500	8.7500	8.9000	+14.543%	669	8,247	-10.112%
2026-07-22	7.8000	7.8000	7.5000	7.7700	-5.818%	36	8,440	+2.960%
2026-07-21	8.3500	8.3500	8.1500	8.2500	-10.714%	29	8,444	-3.030%
2026-07-20	9.2800	9.2800	9.2400	9.2400	-6.383%	4	8,470	-13.420%
2026-07-17	10.0500	10.0500	9.8000	9.8700	-1.300%	21	8,469	-18.946%
2026-07-16	9.6000	10.0000	9.6000	10.0000	+7.066%	6	8,480	-20.000%
2026-07-15	8.8500	9.3900	8.8500	9.3400	+11.856%	8	8,483	-14.347%
2026-07-14	8.1500	8.3500	8.1500	8.3500	-4.571%	5	8,489	-4.192%
2026-07-13	8.5100	8.8500	8.5100	8.7500	+11.465%	32	8,487	-8.571%
2026-07-10	7.8500	7.8500	7.8500	7.8500	0.000%	1	8,509	+1.911%
2026-07-09	7.8200	7.8500	7.6500	7.8500	-9.249%	19	8,510	+1.911%
2026-07-08	9.3000	9.3000	8.6500	8.6500	+15.333%	8	8,511	-7.514%
2026-07-07	7.4000	7.5500	7.4000	7.5000	+6.383%	22	8,510	+6.667%
2026-07-06	7.2500	7.2500	7.0500	7.0500	-8.442%	8	8,521	+13.475%
2026-07-02	7.6000	7.7000	7.6000	7.7000	-4.348%	2	8,517	+3.896%
2026-07-01	8.0500	8.0500	8.0500	8.0500	-9.955%	2	8,517	-0.621%
2026-06-29	8.8900	8.9400	8.8900	8.9400	+4.317%	10	8,518	-10.515%
2026-06-26	8.6500	8.6500	8.5700	8.5700	-3.164%	16	8,528	-6.651%
2026-06-25	9.4000	9.4000	8.8500	8.8500	-13.065%	20	8,513	-9.605%
2026-06-24	8.4300	10.1800	8.4300	10.1800	+41.389%	17	8,503	-21.415%
2026-06-23	7.1200	7.2000	6.9500	7.2000	+24.783%	12	8,499	+11.111%
2026-06-22	5.7700	5.7700	5.7700	5.7700	+33.256%	2	8,508	+38.648%
2026-06-17	4.4500	4.4500	4.3300	4.3300	-2.477%	16	8,493	+84.758%
2026-06-16	4.4400	4.4400	4.4400	4.4400	-3.688%	4	8,493	+80.180%
2026-06-15	4.4900	4.6300	4.4900	4.6100	-17.531%	24	8,484	+73.536%
2026-06-12	5.5400	5.5900	5.5400	5.5900	-6.050%	5	8,484	+43.113%
2026-06-11	6.9500	7.0500	5.8500	5.9500	-16.315%	39	8,484	+34.454%
2026-06-10	6.7000	7.1100	6.5600	7.1100	+12.857%	8	8,478	+12.518%
2026-06-09	6.1500	6.3500	6.1400	6.3000	+21.154%	24	8,477	+26.984%
2026-06-08	5.0500	5.2000	5.0500	5.2000	-3.704%	13	8,472	+53.846%
2026-06-05	5.1000	5.4000	4.9600	5.4000	+42.105%	11	8,471	+48.148%
2026-06-04	3.9000	3.9000	3.8000	3.8000	-6.173%	3	8,471	+110.526%
2026-06-03	3.9200	4.1300	3.9200	4.0500	+7.713%	53	8,480	+97.531%
2026-06-02	3.6500	3.8000	3.6500	3.7600	-3.590%	8	8,519	+112.766%
2026-06-01	3.9500	4.0000	3.8500	3.9000	+1.299%	71	8,513	+105.128%
2026-05-29	3.9200	3.9500	3.8500	3.8500	-1.535%	35	8,517	+107.792%
2026-05-28	4.3500	4.3500	3.8700	3.9100	-5.783%	38	8,551	+104.604%
2026-05-27	4.3700	4.3700	4.1500	4.1500	+7.792%	55	8,548	+92.771%
2026-05-26	3.9600	3.9600	3.8500	3.8500	-8.333%	5	8,516	+107.792%
2026-05-22	4.2700	4.3800	4.1500	4.2000	-0.474%	235	8,512	+90.476%
2026-05-21	4.1700	4.3100	4.1200	4.2200	-17.255%	649	8,391	+89.573%
2026-05-19	5.1000	5.1000	5.1000	5.1000	+12.088%	1	8,391	+56.863%
2026-05-18	4.6000	4.6500	4.5500	4.5500	-5.208%	37	8,209	+75.824%
2026-05-15	4.8400	5.0500	4.7000	4.8000	+28.000%	212	8,209	+66.667%
2026-05-14	3.6500	3.7500	3.6500	3.7500	+5.634%	16	8,389	+113.333%
2026-05-13	3.5000	3.5500	3.5000	3.5500	-2.740%	3	8,386	+125.352%
2026-05-12	3.7000	3.7000	3.6500	3.6500	-1.351%	22	8,386	+119.178%
2026-05-11	3.5500	3.7000	3.5500	3.7000	0.000%	2	8,386	+116.216%
2026-05-08	3.8000	3.8000	3.6900	3.7000	-5.128%	52	8,388	+116.216%
2026-05-07	3.7000	3.9000	3.7000	3.9000	+0.775%	3	8,349	+105.128%
2026-05-06	3.9500	4.0500	3.8700	3.8700	-19.375%	7	8,349	+106.718%
2026-05-05	4.6200	4.8000	4.6200	4.8000	-2.041%	24	8,348	+66.667%
2026-05-04	4.7000	4.9000	4.7000	4.9000	+18.072%	4	8,369	+63.265%
2026-05-01	4.0000	4.1500	4.0000	4.1500	-12.632%	83	8,397	+92.771%
2026-04-30	4.7500	4.7500	4.7500	4.7500	-8.654%	61	8,397	+68.421%
2026-04-29	5.2500	5.2500	5.1400	5.2000	+14.286%	35	8,336	+53.846%
2026-04-27	4.7500	4.8000	4.5500	4.5500	-3.191%	113	8,361	+75.824%
2026-04-24	4.9000	4.9000	4.6500	4.7000	-6.000%	956	8,330	+70.213%
2026-04-23	4.8000	5.1500	4.7500	5.0000	+12.867%	1,966	7,570	+60.000%
2026-04-22	4.4300	4.4300	4.4300	4.4300	-10.505%	3	6,289	+80.587%
2026-04-21	4.5500	5.0000	4.5500	4.9500	+13.793%	27	6,291	+61.616%
2026-04-20	4.3500	4.3500	4.3500	4.3500	+10.127%	1	6,291	+83.908%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-16.667%	1	6,291	+102.532%
2026-04-14	4.7200	4.7400	4.7200	4.7400	-13.028%	6	6,292	+68.776%
2026-04-10	5.5200	5.5200	5.4500	5.4500	-4.553%	42	6,298	+46.789%
2026-04-09	5.7500	5.7500	5.6000	5.7100	-10.781%	22	6,267	+40.105%
2026-04-08	6.0000	6.4100	6.0000	6.4000	-15.679%	318	6,257	+25.000%
2026-04-07	7.4500	7.5900	7.4500	7.5900	+4.402%	6	6,272	+5.402%
2026-04-06	7.2200	7.2700	7.2200	7.2700	-0.819%	8	6,272	+10.041%
2026-04-02	7.3700	7.4500	7.2700	7.3300	+10.725%	33	6,270	+9.141%
2026-04-01	6.9000	6.9200	6.6200	6.6200	-4.748%	18	6,270	+20.846%
2026-03-31	7.5700	7.5700	6.9500	6.9500	-18.427%	45	6,270	+15.108%
2026-03-30	8.4000	8.5200	8.4000	8.5200	-3.182%	20	6,270	-6.103%
2026-03-27	8.6500	8.8000	8.6500	8.8000	-2.977%	50	6,260	-9.091%
2026-03-26	9.1000	9.1000	9.0700	9.0700	+24.247%	20	6,310	-11.797%
2026-03-25	7.3500	7.3600	7.3000	7.3000	-9.877%	32	6,320	+9.589%
2026-03-24	8.8000	8.8000	8.1000	8.1000	-0.491%	7	6,320	-1.235%
2026-03-23	8.2000	8.6300	7.7500	8.1400	-1.691%	70	6,315	-1.720%
2026-03-20	8.2800	8.2800	8.2800	8.2800	+23.582%	15	6,312	-3.382%
2026-03-19	8.2500	8.3400	6.7000	6.7000	+12.605%	4,948	6,312	+19.403%
2026-03-18	5.9700	6.1000	5.9000	5.9500	+3.478%	76	1,993	+34.454%
2026-03-17	5.7500	5.7500	5.7500	5.7500	+1.590%	1	1,988	+39.130%
2026-03-16	5.6600	5.6600	5.6600	5.6600	-9.440%	10	1,989	+41.343%
2026-03-13	6.1000	6.2500	6.1000	6.2500	+17.481%	123	1,994	+28.000%
2026-03-12	5.3200	5.3200	5.3200	5.3200	+2.505%	10	1,994	+50.376%
2026-03-10	5.0500	5.1900	5.0500	5.1900	-5.636%	15	1,994	+54.143%
2026-03-09	5.9400	5.9400	5.4800	5.5000	-5.498%	6	2,009	+45.455%
2026-03-06	5.8200	5.8200	5.8200	5.8200	-7.619%	4	2,059	+37.457%
2026-03-05	6.4500	6.5000	6.2000	6.3000	0.000%	17	2,056	+26.984%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-4.255%	1	2,048	+26.984%
2026-03-03	6.7000	6.7000	6.5800	6.5800	+17.500%	51	2,047	+21.581%
2026-03-02	5.6000	6.0000	5.6000	5.6000	+3.704%	72	1,996	+42.857%
2026-02-27	5.4400	5.4400	5.3600	5.4000	-5.759%	21	1,944	+48.148%
2026-02-26	6.1400	6.1400	5.6700	5.7300	-0.521%	48	1,940	+39.616%
2026-02-25	5.7600	5.7600	5.7600	5.7600	-12.061%	2	1,944	+38.889%
2026-02-24	6.9600	6.9600	6.5100	6.5500	+2.025%	27	1,944	+22.137%
2026-02-20	6.1500	6.4200	6.0000	6.4200	+4.390%	362	1,954	+24.611%
2026-02-19	6.0500	6.1500	6.0500	6.1500	-8.209%	30	1,962	+30.081%
2026-02-17	6.1800	6.7000	6.1200	6.7000	+25.704%	66	1,984	+19.403%
2026-02-13	5.7000	5.7000	5.3300	5.3300	-17.364%	22	2,017	+50.094%
2026-02-12	6.5500	6.5500	6.4500	6.4500	+17.273%	31	2,017	+24.031%
2026-02-11	5.8000	5.8000	5.5000	5.5000	-9.091%	420	2,032	+45.455%
2026-02-10	6.2500	6.3500	6.0500	6.0500	-6.780%	122	1,742	+32.231%
2026-02-09	6.2600	6.4900	6.1000	6.4900	-10.483%	93	1,662	+23.267%
2026-02-06	7.3500	7.4000	7.1800	7.2500	-8.805%	119	1,640	+10.345%
2026-02-05	7.6500	7.9500	7.0000	7.9500	+39.474%	761	1,588	+0.629%
2026-02-04	5.3000	5.8000	5.3000	5.7000	0.000%	170	1,307	+40.351%
2026-02-03	5.7000	5.7000	5.7000	5.7000	-9.667%	425	1,132	+40.351%
2026-02-02	6.8000	6.8000	5.9400	6.3100	-7.749%	21	707	+26.783%
2026-01-30	4.6000	6.8400	4.6000	6.8400	+101.176%	312	687	+16.959%
2026-01-29	3.0400	3.4500	3.0400	3.4000	+6.250%	10	407	+135.294%
2026-01-27	3.3300	3.3300	3.2000	3.2000	-1.538%	12	403	+150.000%
2026-01-26	3.3300	3.3300	3.2500	3.2500	+4.839%	201	413	+146.154%
2026-01-23	3.1200	3.1500	3.0500	3.1000	-19.481%	35	223	+158.065%
2026-01-20	3.9500	3.9500	3.8500	3.8500	-8.768%	4	210	+107.792%
2026-01-14	4.4700	4.4700	4.2200	4.2200	-11.345%	10	206	+89.573%
2026-01-12	4.5800	4.7600	4.5800	4.7600	-7.930%	113	204	+68.067%
2026-01-09	5.1700	5.1700	5.1700	5.1700	-13.833%	4	112	+54.739%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+1.695%	4	116	+33.333%
2026-01-07	5.9000	5.9000	5.9000	5.9000	+7.861%	1	112	+35.593%
2026-01-06	5.4700	5.4700	5.4700	5.4700	-6.336%	1	112	+46.252%
2026-01-05	5.8400	5.8400	5.8400	5.8400	-17.280%	50	102	+36.986%
2025-12-31	7.0600	7.0600	7.0600	7.0600	+14.797%	10	102	+13.314%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-10.219%	1	102	+30.081%
2025-12-29	6.9700	7.2000	6.8500	6.8500	+7.031%	42	101	+16.788%
2025-12-26	6.3500	6.4000	6.3500	6.4000	-3.177%	21	68	+25.000%
2025-12-23	6.6000	6.6200	6.6000	6.6100	-1.929%	10	69	+21.029%
2025-12-22	6.7400	6.7400	6.7400	6.7400	-7.034%	10	66	+18.694%
2025-12-19	7.2500	7.2500	7.2500	7.2500	-3.333%	3	66	+10.345%
2025-12-17	7.5400	7.5400	7.5000	7.5000	-7.407%	5	66	+6.667%
2025-12-16	8.1000	8.1000	8.1000	8.1000	-2.994%	11	64	-1.235%
2025-12-15	8.2500	8.3500	8.2500	8.3500	-4.462%	13	64	-4.192%
2025-12-12	8.1000	8.9000	8.1000	8.7400	+6.716%	42	53	-8.467%
2025-12-11	8.6100	8.6100	8.1900	8.1900	-13.789%	21	56	-2.320%
2025-12-10	9.5500	9.5500	9.5000	9.5000	-4.523%	6	35	-15.789%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-9.545%	5	29	-19.598%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-2.222%	20	24	-27.273%
2025-12-01	11.3100	11.3100	11.2500	11.2500	0.000%	4	4	-28.889%