Dark

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

EOD

Sep 17, 2026

4.25-19.811%(-1.05)95

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4000	4.4000	4.1000	4.2500	-19.811%	95	6,907	0.000%
2026-09-16	4.7500	5.5000	4.7000	5.3000	+4.950%	24	6,878	-19.811%
2026-09-15	5.3500	5.3500	5.0500	5.0500	-3.442%	4	6,880	-15.842%
2026-09-14	5.5100	5.5300	5.2200	5.2300	+5.657%	38	6,880	-18.738%
2026-09-11	4.7500	4.9500	4.7500	4.9500	-5.714%	14	6,885	-14.141%
2026-09-10	4.9500	5.2500	4.9500	5.2500	+26.506%	198	6,883	-19.048%
2026-09-09	4.1000	4.2800	3.9700	4.1500	-9.783%	169	6,920	+2.410%
2026-09-08	4.4500	4.6000	4.4000	4.6000	-2.128%	6	6,912	-7.609%
2026-09-04	4.7000	4.7000	4.6300	4.7000	+3.524%	4	6,915	-9.574%
2026-09-03	4.4000	4.5600	4.4000	4.5400	-7.347%	31	6,915	-6.388%
2026-09-02	4.9400	5.0300	4.8800	4.9000	-7.547%	294	6,909	-13.265%
2026-09-01	5.0700	5.3000	4.8500	5.3000	+16.484%	1,420	6,892	-19.811%
2026-08-31	4.4500	4.6000	4.4500	4.5500	-3.191%	4	8,137	-6.593%
2026-08-28	3.6700	4.8000	3.6700	4.7000	+14.634%	127	8,138	-9.574%
2026-08-27	4.1500	4.1500	4.1000	4.1000	-3.529%	24	8,029	+3.659%
2026-08-26	4.3500	4.3500	4.2500	4.2500	+3.659%	3	8,049	0.000%
2026-08-25	4.2500	4.2500	4.0000	4.1000	-3.529%	7	8,064	+3.659%
2026-08-24	4.1500	4.2500	4.0500	4.2500	+8.974%	67	8,060	0.000%
2026-08-21	3.8600	4.1000	3.8600	3.9000	-8.235%	97	8,079	+8.974%
2026-08-20	4.4800	4.4800	4.1000	4.2500	-9.382%	63	8,083	0.000%
2026-08-19	4.8500	5.1100	4.6900	4.6900	-14.727%	192	8,041	-9.382%
2026-08-18	5.0500	5.5500	5.0000	5.5000	+14.583%	286	8,061	-22.727%
2026-08-17	4.7800	4.8000	4.6000	4.8000	-7.692%	110	8,161	-11.458%
2026-08-14	5.0000	5.2000	4.9100	5.2000	-3.882%	43	8,163	-18.269%
2026-08-13	5.4000	5.4100	5.3200	5.4100	+4.038%	45	8,162	-21.442%
2026-08-12	5.0900	5.2700	5.0800	5.2000	-5.455%	24	8,164	-18.269%
2026-08-11	5.3900	5.6000	5.3500	5.5000	+5.769%	85	8,173	-22.727%
2026-08-10	5.7000	5.7000	5.2000	5.2000	-9.565%	45	8,175	-18.269%
2026-08-07	5.6500	6.0500	5.6500	5.7500	-13.534%	36	8,176	-26.087%
2026-08-06	6.7000	6.8400	6.6500	6.6500	+3.101%	35	8,175	-36.090%
2026-08-05	6.5600	6.6000	6.4000	6.4500	-13.423%	39	8,208	-34.109%
2026-08-04	7.4500	7.6500	7.4500	7.4500	-8.924%	29	8,233	-42.953%
2026-08-03	8.7200	8.8000	8.1800	8.1800	-6.514%	7	8,235	-48.044%
2026-07-31	8.7600	8.8000	8.7500	8.7500	+9.375%	19	8,234	-51.429%
2026-07-30	8.4000	8.4000	8.0000	8.0000	-2.439%	32	8,248	-46.875%
2026-07-29	9.1000	9.1000	8.2000	8.2000	-6.286%	25	8,234	-48.171%
2026-07-28	9.2000	9.2000	8.7500	8.7500	+6.061%	12	8,245	-51.429%
2026-07-27	8.3500	8.3500	8.2500	8.2500	-1.198%	2	8,247	-48.485%
2026-07-24	8.3500	8.3500	8.3500	8.3500	-6.180%	1	8,247	-49.102%
2026-07-23	9.0500	9.0500	8.7500	8.9000	+14.543%	669	8,247	-52.247%
2026-07-22	7.8000	7.8000	7.5000	7.7700	-5.818%	36	8,440	-45.302%
2026-07-21	8.3500	8.3500	8.1500	8.2500	-10.714%	29	8,444	-48.485%
2026-07-20	9.2800	9.2800	9.2400	9.2400	-6.383%	4	8,470	-54.004%
2026-07-17	10.0500	10.0500	9.8000	9.8700	-1.300%	21	8,469	-56.940%
2026-07-16	9.6000	10.0000	9.6000	10.0000	+7.066%	6	8,480	-57.500%
2026-07-15	8.8500	9.3900	8.8500	9.3400	+11.856%	8	8,483	-54.497%
2026-07-14	8.1500	8.3500	8.1500	8.3500	-4.571%	5	8,489	-49.102%
2026-07-13	8.5100	8.8500	8.5100	8.7500	+11.465%	32	8,487	-51.429%
2026-07-10	7.8500	7.8500	7.8500	7.8500	0.000%	1	8,509	-45.860%
2026-07-09	7.8200	7.8500	7.6500	7.8500	-9.249%	19	8,510	-45.860%
2026-07-08	9.3000	9.3000	8.6500	8.6500	+15.333%	8	8,511	-50.867%
2026-07-07	7.4000	7.5500	7.4000	7.5000	+6.383%	22	8,510	-43.333%
2026-07-06	7.2500	7.2500	7.0500	7.0500	-8.442%	8	8,521	-39.716%
2026-07-02	7.6000	7.7000	7.6000	7.7000	-4.348%	2	8,517	-44.805%
2026-07-01	8.0500	8.0500	8.0500	8.0500	-9.955%	2	8,517	-47.205%
2026-06-29	8.8900	8.9400	8.8900	8.9400	+4.317%	10	8,518	-52.461%
2026-06-26	8.6500	8.6500	8.5700	8.5700	-3.164%	16	8,528	-50.408%
2026-06-25	9.4000	9.4000	8.8500	8.8500	-13.065%	20	8,513	-51.977%
2026-06-24	8.4300	10.1800	8.4300	10.1800	+41.389%	17	8,503	-58.251%
2026-06-23	7.1200	7.2000	6.9500	7.2000	+24.783%	12	8,499	-40.972%
2026-06-22	5.7700	5.7700	5.7700	5.7700	+33.256%	2	8,508	-26.343%
2026-06-17	4.4500	4.4500	4.3300	4.3300	-2.477%	16	8,493	-1.848%
2026-06-16	4.4400	4.4400	4.4400	4.4400	-3.688%	4	8,493	-4.279%
2026-06-15	4.4900	4.6300	4.4900	4.6100	-17.531%	24	8,484	-7.809%
2026-06-12	5.5400	5.5900	5.5400	5.5900	-6.050%	5	8,484	-23.971%
2026-06-11	6.9500	7.0500	5.8500	5.9500	-16.315%	39	8,484	-28.571%
2026-06-10	6.7000	7.1100	6.5600	7.1100	+12.857%	8	8,478	-40.225%
2026-06-09	6.1500	6.3500	6.1400	6.3000	+21.154%	24	8,477	-32.540%
2026-06-08	5.0500	5.2000	5.0500	5.2000	-3.704%	13	8,472	-18.269%
2026-06-05	5.1000	5.4000	4.9600	5.4000	+42.105%	11	8,471	-21.296%
2026-06-04	3.9000	3.9000	3.8000	3.8000	-6.173%	3	8,471	+11.842%
2026-06-03	3.9200	4.1300	3.9200	4.0500	+7.713%	53	8,480	+4.938%
2026-06-02	3.6500	3.8000	3.6500	3.7600	-3.590%	8	8,519	+13.032%
2026-06-01	3.9500	4.0000	3.8500	3.9000	+1.299%	71	8,513	+8.974%
2026-05-29	3.9200	3.9500	3.8500	3.8500	-1.535%	35	8,517	+10.390%
2026-05-28	4.3500	4.3500	3.8700	3.9100	-5.783%	38	8,551	+8.696%
2026-05-27	4.3700	4.3700	4.1500	4.1500	+7.792%	55	8,548	+2.410%
2026-05-26	3.9600	3.9600	3.8500	3.8500	-8.333%	5	8,516	+10.390%
2026-05-22	4.2700	4.3800	4.1500	4.2000	-0.474%	235	8,512	+1.190%
2026-05-21	4.1700	4.3100	4.1200	4.2200	-17.255%	649	8,391	+0.711%
2026-05-19	5.1000	5.1000	5.1000	5.1000	+12.088%	1	8,391	-16.667%
2026-05-18	4.6000	4.6500	4.5500	4.5500	-5.208%	37	8,209	-6.593%
2026-05-15	4.8400	5.0500	4.7000	4.8000	+28.000%	212	8,209	-11.458%
2026-05-14	3.6500	3.7500	3.6500	3.7500	+5.634%	16	8,389	+13.333%
2026-05-13	3.5000	3.5500	3.5000	3.5500	-2.740%	3	8,386	+19.718%
2026-05-12	3.7000	3.7000	3.6500	3.6500	-1.351%	22	8,386	+16.438%
2026-05-11	3.5500	3.7000	3.5500	3.7000	0.000%	2	8,386	+14.865%
2026-05-08	3.8000	3.8000	3.6900	3.7000	-5.128%	52	8,388	+14.865%
2026-05-07	3.7000	3.9000	3.7000	3.9000	+0.775%	3	8,349	+8.974%
2026-05-06	3.9500	4.0500	3.8700	3.8700	-19.375%	7	8,349	+9.819%
2026-05-05	4.6200	4.8000	4.6200	4.8000	-2.041%	24	8,348	-11.458%
2026-05-04	4.7000	4.9000	4.7000	4.9000	+18.072%	4	8,369	-13.265%
2026-05-01	4.0000	4.1500	4.0000	4.1500	-12.632%	83	8,397	+2.410%
2026-04-30	4.7500	4.7500	4.7500	4.7500	-8.654%	61	8,397	-10.526%
2026-04-29	5.2500	5.2500	5.1400	5.2000	+14.286%	35	8,336	-18.269%
2026-04-27	4.7500	4.8000	4.5500	4.5500	-3.191%	113	8,361	-6.593%
2026-04-24	4.9000	4.9000	4.6500	4.7000	-6.000%	956	8,330	-9.574%
2026-04-23	4.8000	5.1500	4.7500	5.0000	+12.867%	1,966	7,570	-15.000%
2026-04-22	4.4300	4.4300	4.4300	4.4300	-10.505%	3	6,289	-4.063%
2026-04-21	4.5500	5.0000	4.5500	4.9500	+13.793%	27	6,291	-14.141%
2026-04-20	4.3500	4.3500	4.3500	4.3500	+10.127%	1	6,291	-2.299%
2026-04-17	3.9500	3.9500	3.9500	3.9500	-16.667%	1	6,291	+7.595%
2026-04-14	4.7200	4.7400	4.7200	4.7400	-13.028%	6	6,292	-10.338%
2026-04-10	5.5200	5.5200	5.4500	5.4500	-4.553%	42	6,298	-22.018%
2026-04-09	5.7500	5.7500	5.6000	5.7100	-10.781%	22	6,267	-25.569%
2026-04-08	6.0000	6.4100	6.0000	6.4000	-15.679%	318	6,257	-33.594%
2026-04-07	7.4500	7.5900	7.4500	7.5900	+4.402%	6	6,272	-44.005%
2026-04-06	7.2200	7.2700	7.2200	7.2700	-0.819%	8	6,272	-41.541%
2026-04-02	7.3700	7.4500	7.2700	7.3300	+10.725%	33	6,270	-42.019%
2026-04-01	6.9000	6.9200	6.6200	6.6200	-4.748%	18	6,270	-35.801%
2026-03-31	7.5700	7.5700	6.9500	6.9500	-18.427%	45	6,270	-38.849%
2026-03-30	8.4000	8.5200	8.4000	8.5200	-3.182%	20	6,270	-50.117%
2026-03-27	8.6500	8.8000	8.6500	8.8000	-2.977%	50	6,260	-51.705%
2026-03-26	9.1000	9.1000	9.0700	9.0700	+24.247%	20	6,310	-53.142%
2026-03-25	7.3500	7.3600	7.3000	7.3000	-9.877%	32	6,320	-41.781%
2026-03-24	8.8000	8.8000	8.1000	8.1000	-0.491%	7	6,320	-47.531%
2026-03-23	8.2000	8.6300	7.7500	8.1400	-1.691%	70	6,315	-47.789%
2026-03-20	8.2800	8.2800	8.2800	8.2800	+23.582%	15	6,312	-48.671%
2026-03-19	8.2500	8.3400	6.7000	6.7000	+12.605%	4,948	6,312	-36.567%
2026-03-18	5.9700	6.1000	5.9000	5.9500	+3.478%	76	1,993	-28.571%
2026-03-17	5.7500	5.7500	5.7500	5.7500	+1.590%	1	1,988	-26.087%
2026-03-16	5.6600	5.6600	5.6600	5.6600	-9.440%	10	1,989	-24.912%
2026-03-13	6.1000	6.2500	6.1000	6.2500	+17.481%	123	1,994	-32.000%
2026-03-12	5.3200	5.3200	5.3200	5.3200	+2.505%	10	1,994	-20.113%
2026-03-10	5.0500	5.1900	5.0500	5.1900	-5.636%	15	1,994	-18.112%
2026-03-09	5.9400	5.9400	5.4800	5.5000	-5.498%	6	2,009	-22.727%
2026-03-06	5.8200	5.8200	5.8200	5.8200	-7.619%	4	2,059	-26.976%
2026-03-05	6.4500	6.5000	6.2000	6.3000	0.000%	17	2,056	-32.540%
2026-03-04	6.3000	6.3000	6.3000	6.3000	-4.255%	1	2,048	-32.540%
2026-03-03	6.7000	6.7000	6.5800	6.5800	+17.500%	51	2,047	-35.410%
2026-03-02	5.6000	6.0000	5.6000	5.6000	+3.704%	72	1,996	-24.107%
2026-02-27	5.4400	5.4400	5.3600	5.4000	-5.759%	21	1,944	-21.296%
2026-02-26	6.1400	6.1400	5.6700	5.7300	-0.521%	48	1,940	-25.829%
2026-02-25	5.7600	5.7600	5.7600	5.7600	-12.061%	2	1,944	-26.215%
2026-02-24	6.9600	6.9600	6.5100	6.5500	+2.025%	27	1,944	-35.115%
2026-02-20	6.1500	6.4200	6.0000	6.4200	+4.390%	362	1,954	-33.801%
2026-02-19	6.0500	6.1500	6.0500	6.1500	-8.209%	30	1,962	-30.894%
2026-02-17	6.1800	6.7000	6.1200	6.7000	+25.704%	66	1,984	-36.567%
2026-02-13	5.7000	5.7000	5.3300	5.3300	-17.364%	22	2,017	-20.263%
2026-02-12	6.5500	6.5500	6.4500	6.4500	+17.273%	31	2,017	-34.109%
2026-02-11	5.8000	5.8000	5.5000	5.5000	-9.091%	420	2,032	-22.727%
2026-02-10	6.2500	6.3500	6.0500	6.0500	-6.780%	122	1,742	-29.752%
2026-02-09	6.2600	6.4900	6.1000	6.4900	-10.483%	93	1,662	-34.515%
2026-02-06	7.3500	7.4000	7.1800	7.2500	-8.805%	119	1,640	-41.379%
2026-02-05	7.6500	7.9500	7.0000	7.9500	+39.474%	761	1,588	-46.541%
2026-02-04	5.3000	5.8000	5.3000	5.7000	0.000%	170	1,307	-25.439%
2026-02-03	5.7000	5.7000	5.7000	5.7000	-9.667%	425	1,132	-25.439%
2026-02-02	6.8000	6.8000	5.9400	6.3100	-7.749%	21	707	-32.647%
2026-01-30	4.6000	6.8400	4.6000	6.8400	+101.176%	312	687	-37.865%
2026-01-29	3.0400	3.4500	3.0400	3.4000	+6.250%	10	407	+25.000%
2026-01-27	3.3300	3.3300	3.2000	3.2000	-1.538%	12	403	+32.813%
2026-01-26	3.3300	3.3300	3.2500	3.2500	+4.839%	201	413	+30.769%
2026-01-23	3.1200	3.1500	3.0500	3.1000	-19.481%	35	223	+37.097%
2026-01-20	3.9500	3.9500	3.8500	3.8500	-8.768%	4	210	+10.390%
2026-01-14	4.4700	4.4700	4.2200	4.2200	-11.345%	10	206	+0.711%
2026-01-12	4.5800	4.7600	4.5800	4.7600	-7.930%	113	204	-10.714%
2026-01-09	5.1700	5.1700	5.1700	5.1700	-13.833%	4	112	-17.795%
2026-01-08	6.0000	6.0000	6.0000	6.0000	+1.695%	4	116	-29.167%
2026-01-07	5.9000	5.9000	5.9000	5.9000	+7.861%	1	112	-27.966%
2026-01-06	5.4700	5.4700	5.4700	5.4700	-6.336%	1	112	-22.303%
2026-01-05	5.8400	5.8400	5.8400	5.8400	-17.280%	50	102	-27.226%
2025-12-31	7.0600	7.0600	7.0600	7.0600	+14.797%	10	102	-39.802%
2025-12-30	6.1500	6.1500	6.1500	6.1500	-10.219%	1	102	-30.894%
2025-12-29	6.9700	7.2000	6.8500	6.8500	+7.031%	42	101	-37.956%
2025-12-26	6.3500	6.4000	6.3500	6.4000	-3.177%	21	68	-33.594%
2025-12-23	6.6000	6.6200	6.6000	6.6100	-1.929%	10	69	-35.703%
2025-12-22	6.7400	6.7400	6.7400	6.7400	-7.034%	10	66	-36.944%
2025-12-19	7.2500	7.2500	7.2500	7.2500	-3.333%	3	66	-41.379%
2025-12-17	7.5400	7.5400	7.5000	7.5000	-7.407%	5	66	-43.333%
2025-12-16	8.1000	8.1000	8.1000	8.1000	-2.994%	11	64	-47.531%
2025-12-15	8.2500	8.3500	8.2500	8.3500	-4.462%	13	64	-49.102%
2025-12-12	8.1000	8.9000	8.1000	8.7400	+6.716%	42	53	-51.373%
2025-12-11	8.6100	8.6100	8.1900	8.1900	-13.789%	21	56	-48.107%
2025-12-10	9.5500	9.5500	9.5000	9.5000	-4.523%	6	35	-55.263%
2025-12-09	9.9500	9.9500	9.9500	9.9500	-9.545%	5	29	-57.286%
2025-12-04	11.0000	11.0000	11.0000	11.0000	-2.222%	20	24	-61.364%
2025-12-01	11.3100	11.3100	11.2500	11.2500	0.000%	4	4	-62.222%