Dark

SLV20270115P58
SLV Jan 15 2027 58.00 Put (SLV270115P00058000)
option OPRA

EOD

Sep 17, 2026

4.70-22.314%(-1.35)32

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.8500	4.8500	4.7000	4.7000	-22.314%	32	5,460	0.000%
2026-09-16	5.4000	6.0500	5.2500	6.0500	+7.080%	287	5,455	-22.314%
2026-09-15	5.6500	5.6500	5.6500	5.6500	-5.833%	5	5,443	-16.814%
2026-09-14	6.0000	6.0500	6.0000	6.0000	+10.092%	62	5,443	-21.667%
2026-09-11	5.4000	5.5300	5.3500	5.4500	-8.403%	235	5,383	-13.761%
2026-09-10	5.5700	5.9500	5.5000	5.9500	+32.222%	288	5,181	-21.008%
2026-09-09	4.5800	4.7400	4.4200	4.5000	-10.000%	125	5,085	+4.444%
2026-09-04	5.1900	5.3000	5.0000	5.0000	0.000%	10	5,082	-6.000%
2026-09-03	4.8400	5.0000	4.8400	5.0000	-7.407%	14	5,082	-6.000%
2026-09-02	5.4900	5.5700	5.4000	5.4000	-6.736%	300	5,082	-12.963%
2026-09-01	5.5700	5.7900	5.5500	5.7900	+14.653%	15	5,091	-18.826%
2026-08-31	5.0400	5.1000	5.0000	5.0500	-3.257%	19	5,080	-6.931%
2026-08-28	4.3000	5.2200	4.3000	5.2200	+15.487%	14	5,080	-9.962%
2026-08-27	4.6000	4.6000	4.5000	4.5200	-3.830%	6	5,077	+3.982%
2026-08-26	4.6800	4.8000	4.5600	4.7000	+3.070%	215	5,076	0.000%
2026-08-25	4.7000	4.7000	4.5000	4.5600	-0.870%	81	5,083	+3.070%
2026-08-24	4.5500	4.6500	4.5500	4.6000	+5.747%	4	5,063	+2.174%
2026-08-21	4.2900	4.5000	4.2900	4.3500	-7.447%	38	5,066	+8.046%
2026-08-20	4.5500	4.7000	4.5500	4.7000	-12.963%	204	5,066	0.000%
2026-08-19	5.5500	5.6700	5.3200	5.4000	-11.475%	130	5,135	-12.963%
2026-08-18	5.7200	6.1500	5.7200	6.1000	+15.094%	493	5,135	-22.951%
2026-08-17	5.3600	5.3700	5.1500	5.3000	-7.018%	35	5,276	-11.321%
2026-08-14	5.5200	5.7000	5.3500	5.7000	-3.390%	214	5,270	-17.544%
2026-08-13	5.8400	6.0000	5.7700	5.9000	+0.855%	1,028	5,250	-20.339%
2026-08-12	5.6200	5.8500	5.5800	5.8500	-3.465%	30	5,570	-19.658%
2026-08-11	6.0000	6.1500	5.9500	6.0600	+5.391%	400	5,570	-22.442%
2026-08-10	6.0600	6.0600	5.7500	5.7500	-9.449%	9	5,552	-18.261%
2026-08-07	6.5000	6.5800	6.3500	6.3500	-11.189%	21	5,552	-25.984%
2026-08-06	7.4500	7.4500	7.1500	7.1500	+1.418%	4	5,551	-34.266%
2026-08-05	6.9800	7.1500	6.9800	7.0500	-14.024%	9	5,555	-33.333%
2026-08-04	8.3000	8.3000	8.0500	8.2000	-7.658%	234	5,559	-42.683%
2026-08-03	9.7500	9.7500	8.8800	8.8800	-2.418%	196	5,606	-47.072%
2026-07-31	9.4300	9.5000	9.1000	9.1000	+4.598%	271	5,601	-48.352%
2026-07-30	9.0600	9.0600	8.7000	8.7000	-11.224%	8	5,645	-45.977%
2026-07-29	9.8000	9.8000	9.8000	9.8000	+2.083%	1	5,643	-52.041%
2026-07-28	9.6000	9.7000	9.5000	9.6000	+7.023%	6	5,643	-51.042%
2026-07-27	9.0500	9.0500	8.9500	8.9700	-3.755%	6	5,643	-47.603%
2026-07-24	8.9000	9.3200	8.9000	9.3200	-3.420%	2	5,641	-49.571%
2026-07-23	9.6500	9.6800	9.5000	9.6500	+14.201%	17	5,642	-51.295%
2026-07-22	8.0500	8.4500	8.0500	8.4500	-4.520%	82	5,643	-44.379%
2026-07-21	8.8000	8.9000	8.8000	8.8500	-11.055%	32	5,663	-46.893%
2026-07-20	9.9900	9.9900	9.9500	9.9500	-5.418%	2	5,673	-52.764%
2026-07-17	10.6000	10.6000	10.5200	10.5200	-2.140%	11	5,673	-55.323%
2026-07-16	10.4000	10.7800	10.4000	10.7500	+14.362%	9	5,687	-56.279%
2026-07-15	9.5500	10.2000	9.4000	9.4000	+5.618%	16	5,684	-50.000%
2026-07-14	8.9000	8.9000	8.9000	8.9000	-7.292%	1	5,683	-47.191%
2026-07-13	9.3500	9.6000	9.3500	9.6000	+12.941%	8	5,684	-51.042%
2026-07-10	8.5000	8.5000	8.5000	8.5000	0.000%	1	5,677	-44.706%
2026-07-09	8.4000	8.5000	8.3000	8.5000	-14.141%	18	5,677	-44.706%
2026-07-08	10.0000	10.0000	9.9000	9.9000	+23.441%	2	5,668	-52.525%
2026-07-07	8.2000	8.2000	8.0200	8.0200	+1.519%	4	5,667	-41.397%
2026-07-06	7.8000	7.9000	7.8000	7.9000	-5.952%	2	5,667	-40.506%
2026-07-02	8.1000	8.4000	8.1000	8.4000	-5.830%	2	5,665	-44.048%
2026-07-01	8.7000	8.9200	8.7000	8.9200	-6.695%	5	5,665	-47.309%
2026-06-29	9.5600	9.5600	9.5600	9.5600	+3.351%	2	5,663	-50.837%
2026-06-26	9.7000	9.7000	9.2500	9.2500	-4.639%	6	5,663	-49.189%
2026-06-25	9.7000	9.7000	9.7000	9.7000	-10.681%	1	5,657	-51.546%
2026-06-24	9.3000	10.8600	9.1200	10.8600	+42.895%	22	5,656	-56.722%
2026-06-23	7.6500	7.7000	7.5000	7.6000	+22.581%	9	5,658	-38.158%
2026-06-22	6.0500	6.2000	6.0500	6.2000	-3.876%	2	5,658	-24.194%
2026-06-18	6.3000	6.6000	6.2500	6.4500	+4.878%	209	5,437	-27.132%
2026-06-17	4.9000	6.1500	4.9000	6.1500	+23.000%	14	5,437	-23.577%
2026-06-16	4.9000	5.0000	4.9000	5.0000	-1.186%	6	5,437	-6.000%
2026-06-15	4.9600	5.0600	4.9300	5.0600	-17.049%	11	5,440	-7.115%
2026-06-12	6.5000	6.5000	6.0500	6.1000	-8.408%	5	5,440	-22.951%
2026-06-11	7.6300	7.6300	6.6600	6.6600	-13.506%	20	5,440	-29.429%
2026-06-10	6.9500	7.7000	6.9500	7.7000	+13.069%	25	5,434	-38.961%
2026-06-09	6.4500	7.1000	6.4500	6.8100	+18.641%	16	5,440	-30.984%
2026-06-08	5.6000	5.7400	5.6000	5.7400	-2.876%	9	5,443	-18.118%
2026-06-05	5.5700	5.9100	5.4700	5.9100	+42.410%	29	5,443	-20.474%
2026-06-04	4.2500	4.2500	4.1500	4.1500	-8.590%	4	5,463	+13.253%
2026-06-03	4.5000	4.5400	4.5000	4.5400	+8.095%	31	5,463	+3.524%
2026-06-02	4.0000	4.2000	4.0000	4.2000	-2.326%	4	5,463	+11.905%
2026-06-01	4.3000	4.3500	4.2000	4.3000	-0.693%	46	5,462	+9.302%
2026-05-29	4.2900	4.3300	4.2900	4.3300	-4.835%	35	5,464	+8.545%
2026-05-27	4.6000	4.6000	4.5200	4.5500	+5.324%	47	5,474	+3.297%
2026-05-26	4.3200	4.3200	4.3200	4.3200	-5.055%	5	5,486	+8.796%
2026-05-22	4.7800	4.7800	4.5500	4.5500	-2.778%	13	5,483	+3.297%
2026-05-21	4.6800	4.6800	4.6800	4.6800	-2.703%	10	5,483	+0.427%
2026-05-20	5.1200	5.1200	4.8100	4.8100	-10.926%	13	5,483	-2.287%
2026-05-19	5.5000	5.5700	5.3200	5.4000	+10.204%	37	5,482	-12.963%
2026-05-18	5.0000	5.0500	4.9000	4.9000	-5.769%	38	5,482	-4.082%
2026-05-15	5.4500	5.5500	5.0500	5.2000	+30.000%	923	5,482	-9.615%
2026-05-14	3.9000	4.0000	3.9000	4.0000	+4.712%	6	5,607	+17.500%
2026-05-13	3.8200	3.8200	3.7400	3.8200	-0.779%	24	5,606	+23.037%
2026-05-12	4.0000	4.0000	3.8500	3.8500	-3.023%	79	5,606	+22.078%
2026-05-11	3.8200	4.0000	3.7900	3.9700	-1.975%	86	5,606	+18.388%
2026-05-08	4.0500	4.1000	4.0500	4.0500	-4.706%	29	5,558	+16.049%
2026-05-07	3.8500	4.2500	3.8500	4.2500	-2.074%	79	5,560	+10.588%
2026-05-06	4.3800	4.4500	4.3400	4.3400	-15.728%	33	5,601	+8.295%
2026-05-05	5.0500	5.1500	5.0500	5.1500	-1.905%	2	5,619	-8.738%
2026-05-04	5.0100	5.3500	5.0100	5.2500	+15.385%	820	5,619	-10.476%
2026-05-01	4.6000	4.6000	4.5000	4.5500	-11.133%	3	5,166	+3.297%
2026-04-30	5.1500	5.2000	5.1200	5.1200	-10.801%	98	5,166	-8.203%
2026-04-29	5.6200	5.7400	5.5000	5.7400	+8.302%	169	5,077	-18.118%
2026-04-28	5.5800	5.6500	5.3000	5.3000	+6.000%	298	5,047	-11.321%
2026-04-27	5.1000	5.2000	4.9900	5.0000	-1.186%	2,253	4,904	-6.000%
2026-04-24	5.3000	5.3000	5.0600	5.0600	-5.421%	98	3,704	-7.115%
2026-04-23	5.1800	5.6100	5.1500	5.3500	+12.632%	907	3,607	-12.150%
2026-04-22	4.7500	4.7500	4.7500	4.7500	-5.190%	3	2,966	-1.053%
2026-04-21	5.0100	5.0100	5.0100	5.0100	+8.677%	1	2,967	-6.188%
2026-04-20	4.6500	4.6500	4.5600	4.6100	+3.596%	64	2,967	+1.952%
2026-04-17	4.3000	4.4500	4.3000	4.4500	-11.000%	14	2,913	+5.618%
2026-04-16	5.0500	5.0500	5.0000	5.0000	-2.153%	116	2,911	-6.000%
2026-04-14	5.1800	5.1800	5.0800	5.1100	-18.240%	17	2,911	-8.023%
2026-04-13	6.1500	6.2500	6.0700	6.2500	+3.306%	12	2,908	-24.800%
2026-04-09	6.4500	6.5000	6.0500	6.0500	-8.610%	19	2,905	-22.314%
2026-04-08	6.4700	6.7000	6.4700	6.6200	-12.318%	18	2,906	-29.003%
2026-04-06	7.7200	7.7200	7.5500	7.5500	+9.420%	8	2,906	-37.748%
2026-04-01	7.3500	7.3700	6.9000	6.9000	-8.000%	25	2,908	-31.884%
2026-03-31	7.5200	7.5200	7.5000	7.5000	-16.667%	6	2,910	-37.333%
2026-03-30	8.9200	9.0000	8.9100	9.0000	-7.692%	6	2,910	-47.778%
2026-03-26	9.7500	9.7500	9.7500	9.7500	+23.106%	50	2,912	-51.795%
2026-03-25	7.8000	7.9200	7.8000	7.9200	-7.907%	3	2,927	-40.657%
2026-03-23	8.5400	8.6000	8.5200	8.6000	+1.775%	50	2,928	-45.349%
2026-03-20	8.4500	8.4500	8.4500	8.4500	+4.969%	3	2,928	-44.379%
2026-03-19	8.3500	8.5000	8.0500	8.0500	+25.000%	2,665	2,994	-41.615%
2026-03-18	6.5500	6.5500	6.1700	6.4400	+6.446%	57	1,059	-27.019%
2026-03-17	5.9200	6.0500	5.9200	6.0500	-7.209%	7	1,081	-22.314%
2026-03-13	6.6000	6.7000	6.3500	6.5200	+8.667%	174	1,081	-27.914%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-13.043%	1	1,162	-21.667%
2026-03-05	6.8000	6.9000	6.6000	6.9000	+3.139%	4	1,162	-31.884%
2026-03-04	6.7000	6.7000	6.6800	6.6900	-6.434%	1,027	1,160	-29.746%
2026-03-03	7.1500	7.2000	7.1500	7.1500	+16.260%	19	1,368	-34.266%
2026-03-02	6.5000	6.5000	6.1500	6.1500	+8.466%	5	1,349	-23.577%
2026-02-27	5.7600	5.7600	5.6700	5.6700	-8.989%	25	1,353	-17.108%
2026-02-26	6.2300	6.2300	6.2300	6.2300	+1.301%	3	1,363	-24.559%
2026-02-25	6.0000	6.1500	6.0000	6.1500	-11.511%	2	1,362	-23.577%
2026-02-24	6.9500	6.9500	6.9500	6.9500	-7.333%	3	1,362	-32.374%
2026-02-23	6.6000	7.5000	6.6000	7.5000	+11.607%	501	1,362	-37.333%
2026-02-20	6.7100	6.7200	6.7100	6.7200	+7.520%	2	891	-30.060%
2026-02-19	6.2500	6.2500	6.2500	6.2500	+1.461%	1	892	-24.800%
2026-02-13	6.1600	6.1600	6.1600	6.1600	-10.204%	1	892	-23.701%
2026-02-12	5.8000	7.0000	5.8000	6.8600	+16.865%	4	892	-31.487%
2026-02-11	5.8600	5.8700	5.8600	5.8700	-13.676%	100	893	-19.932%
2026-02-10	6.8000	6.8000	6.8000	6.8000	-0.439%	5	967	-30.882%
2026-02-09	6.8300	6.8300	6.8300	6.8300	-12.436%	1	967	-31.186%
2026-02-06	7.9500	8.0000	7.6500	7.8000	-8.235%	21	966	-39.744%
2026-02-05	8.2000	8.5000	7.3500	8.5000	+35.350%	134	948	-44.706%
2026-02-03	5.4200	6.3400	5.4200	6.2800	+2.951%	39	820	-25.159%
2026-02-02	6.3000	6.8300	5.9200	6.1000	+6.087%	104	785	-22.951%
2026-01-30	4.5000	7.9500	4.5000	5.7500	+60.167%	22	732	-18.261%
2026-01-29	3.5500	3.5900	3.5500	3.5900	+3.161%	2	742	+30.919%
2026-01-27	3.4800	3.4800	3.4800	3.4800	+2.353%	1	741	+35.057%
2026-01-26	3.1500	3.6300	3.1500	3.4000	+1.190%	38	741	+38.235%
2026-01-23	3.4500	3.4500	3.3600	3.3600	-7.438%	4	741	+39.881%
2026-01-22	3.5900	3.6300	3.5900	3.6300	-13.571%	20	743	+29.477%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-0.238%	21	730	+11.905%
2026-01-20	4.2000	4.2800	4.2000	4.2100	-14.082%	17	730	+11.639%
2026-01-16	4.9000	5.3500	4.9000	4.9000	+4.255%	37	726	-4.082%
2026-01-15	4.7500	5.0000	4.7000	4.7000	+1.075%	19	726	0.000%
2026-01-14	4.6500	4.6500	4.6500	4.6500	-4.321%	1	726	+1.075%
2026-01-13	4.8000	4.8600	4.7100	4.8600	-12.590%	33	726	-3.292%
2026-01-09	5.5900	5.6600	5.5600	5.5600	-10.467%	17	726	-15.468%
2026-01-08	6.4000	6.4000	6.2100	6.2100	+5.973%	25	715	-24.316%
2026-01-07	5.9500	5.9500	5.8600	5.8600	+1.034%	101	715	-19.795%
2026-01-06	5.8000	5.8000	5.8000	5.8000	-7.200%	1	810	-18.966%
2026-01-05	6.2400	6.2500	6.2400	6.2500	-15.541%	138	808	-24.800%
2026-01-02	7.2500	7.4000	7.2500	7.4000	-4.516%	9	808	-36.486%
2025-12-31	7.4000	7.8500	7.4000	7.7500	+19.231%	33	778	-39.355%
2025-12-30	6.8000	6.8300	6.4500	6.5000	-12.162%	103	778	-27.692%
2025-12-29	7.5200	7.6000	7.4000	7.4000	+10.448%	96	700	-36.486%
2025-12-26	6.8000	6.8000	6.7000	6.7000	-4.286%	2	656	-29.851%
2025-12-23	7.1000	7.1400	6.9800	7.0000	-6.542%	26	654	-32.857%
2025-12-22	7.2500	7.4900	7.2500	7.4900	-4.586%	19	651	-37.250%
2025-12-19	7.9000	7.9300	7.6500	7.8500	-3.325%	31	648	-40.127%
2025-12-18	8.2700	8.2700	8.1200	8.1200	+1.121%	6	640	-42.118%
2025-12-17	8.0000	8.0500	8.0000	8.0300	-5.640%	17	636	-41.469%
2025-12-16	8.8000	8.8000	8.5100	8.5100	-1.959%	19	634	-44.771%
2025-12-15	8.9300	8.9300	8.6700	8.6800	-8.824%	26	623	-45.853%
2025-12-12	8.8000	9.5200	8.8000	9.5200	+8.676%	118	619	-50.630%
2025-12-11	9.1000	9.1000	8.7200	8.7600	-15.362%	22	530	-46.347%
2025-12-10	10.3500	10.3500	10.3500	10.3500	-2.358%	1	514	-54.589%
2025-12-09	10.6000	10.6000	10.6000	10.6000	-6.195%	147	513	-55.660%
2025-12-05	11.2800	11.3000	11.2800	11.3000	-2.586%	361	366	-58.407%
2025-12-03	11.6000	11.6000	11.6000	11.6000	-2.521%	5	5	-59.483%
2025-12-02	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	-60.504%