Dark

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

EOD

Jul 30, 2026

8.70-11.224%(-1.10)8

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	9.0600	9.0600	8.7000	8.7000	-11.224%	8	5,645	0.000%
2026-07-29	9.8000	9.8000	9.8000	9.8000	+2.083%	1	5,643	-11.224%
2026-07-28	9.6000	9.7000	9.5000	9.6000	+7.023%	6	5,643	-9.375%
2026-07-27	9.0500	9.0500	8.9500	8.9700	-3.755%	6	5,643	-3.010%
2026-07-24	8.9000	9.3200	8.9000	9.3200	-3.420%	2	5,641	-6.652%
2026-07-23	9.6500	9.6800	9.5000	9.6500	+14.201%	17	5,642	-9.845%
2026-07-22	8.0500	8.4500	8.0500	8.4500	-4.520%	82	5,643	+2.959%
2026-07-21	8.8000	8.9000	8.8000	8.8500	-11.055%	32	5,663	-1.695%
2026-07-20	9.9900	9.9900	9.9500	9.9500	-5.418%	2	5,673	-12.563%
2026-07-17	10.6000	10.6000	10.5200	10.5200	-2.140%	11	5,673	-17.300%
2026-07-16	10.4000	10.7800	10.4000	10.7500	+14.362%	9	5,687	-19.070%
2026-07-15	9.5500	10.2000	9.4000	9.4000	+5.618%	16	5,684	-7.447%
2026-07-14	8.9000	8.9000	8.9000	8.9000	-7.292%	1	5,683	-2.247%
2026-07-13	9.3500	9.6000	9.3500	9.6000	+12.941%	8	5,684	-9.375%
2026-07-10	8.5000	8.5000	8.5000	8.5000	0.000%	1	5,677	+2.353%
2026-07-09	8.4000	8.5000	8.3000	8.5000	-14.141%	18	5,677	+2.353%
2026-07-08	10.0000	10.0000	9.9000	9.9000	+23.441%	2	5,668	-12.121%
2026-07-07	8.2000	8.2000	8.0200	8.0200	+1.519%	4	5,667	+8.479%
2026-07-06	7.8000	7.9000	7.8000	7.9000	-5.952%	2	5,667	+10.127%
2026-07-02	8.1000	8.4000	8.1000	8.4000	-5.830%	2	5,665	+3.571%
2026-07-01	8.7000	8.9200	8.7000	8.9200	-6.695%	5	5,665	-2.466%
2026-06-29	9.5600	9.5600	9.5600	9.5600	+3.351%	2	5,663	-8.996%
2026-06-26	9.7000	9.7000	9.2500	9.2500	-4.639%	6	5,663	-5.946%
2026-06-25	9.7000	9.7000	9.7000	9.7000	-10.681%	1	5,657	-10.309%
2026-06-24	9.3000	10.8600	9.1200	10.8600	+42.895%	22	5,656	-19.890%
2026-06-23	7.6500	7.7000	7.5000	7.6000	+22.581%	9	5,658	+14.474%
2026-06-22	6.0500	6.2000	6.0500	6.2000	-3.876%	2	5,658	+40.323%
2026-06-18	6.3000	6.6000	6.2500	6.4500	+4.878%	209	5,437	+34.884%
2026-06-17	4.9000	6.1500	4.9000	6.1500	+23.000%	14	5,437	+41.463%
2026-06-16	4.9000	5.0000	4.9000	5.0000	-1.186%	6	5,437	+74.000%
2026-06-15	4.9600	5.0600	4.9300	5.0600	-17.049%	11	5,440	+71.937%
2026-06-12	6.5000	6.5000	6.0500	6.1000	-8.408%	5	5,440	+42.623%
2026-06-11	7.6300	7.6300	6.6600	6.6600	-13.506%	20	5,440	+30.631%
2026-06-10	6.9500	7.7000	6.9500	7.7000	+13.069%	25	5,434	+12.987%
2026-06-09	6.4500	7.1000	6.4500	6.8100	+18.641%	16	5,440	+27.753%
2026-06-08	5.6000	5.7400	5.6000	5.7400	-2.876%	9	5,443	+51.568%
2026-06-05	5.5700	5.9100	5.4700	5.9100	+42.410%	29	5,443	+47.208%
2026-06-04	4.2500	4.2500	4.1500	4.1500	-8.590%	4	5,463	+109.639%
2026-06-03	4.5000	4.5400	4.5000	4.5400	+8.095%	31	5,463	+91.630%
2026-06-02	4.0000	4.2000	4.0000	4.2000	-2.326%	4	5,463	+107.143%
2026-06-01	4.3000	4.3500	4.2000	4.3000	-0.693%	46	5,462	+102.326%
2026-05-29	4.2900	4.3300	4.2900	4.3300	-4.835%	35	5,464	+100.924%
2026-05-27	4.6000	4.6000	4.5200	4.5500	+5.324%	47	5,474	+91.209%
2026-05-26	4.3200	4.3200	4.3200	4.3200	-5.055%	5	5,486	+101.389%
2026-05-22	4.7800	4.7800	4.5500	4.5500	-2.778%	13	5,483	+91.209%
2026-05-21	4.6800	4.6800	4.6800	4.6800	-2.703%	10	5,483	+85.897%
2026-05-20	5.1200	5.1200	4.8100	4.8100	-10.926%	13	5,483	+80.873%
2026-05-19	5.5000	5.5700	5.3200	5.4000	+10.204%	37	5,482	+61.111%
2026-05-18	5.0000	5.0500	4.9000	4.9000	-5.769%	38	5,482	+77.551%
2026-05-15	5.4500	5.5500	5.0500	5.2000	+30.000%	923	5,482	+67.308%
2026-05-14	3.9000	4.0000	3.9000	4.0000	+4.712%	6	5,607	+117.500%
2026-05-13	3.8200	3.8200	3.7400	3.8200	-0.779%	24	5,606	+127.749%
2026-05-12	4.0000	4.0000	3.8500	3.8500	-3.023%	79	5,606	+125.974%
2026-05-11	3.8200	4.0000	3.7900	3.9700	-1.975%	86	5,606	+119.144%
2026-05-08	4.0500	4.1000	4.0500	4.0500	-4.706%	29	5,558	+114.815%
2026-05-07	3.8500	4.2500	3.8500	4.2500	-2.074%	79	5,560	+104.706%
2026-05-06	4.3800	4.4500	4.3400	4.3400	-15.728%	33	5,601	+100.461%
2026-05-05	5.0500	5.1500	5.0500	5.1500	-1.905%	2	5,619	+68.932%
2026-05-04	5.0100	5.3500	5.0100	5.2500	+15.385%	820	5,619	+65.714%
2026-05-01	4.6000	4.6000	4.5000	4.5500	-11.133%	3	5,166	+91.209%
2026-04-30	5.1500	5.2000	5.1200	5.1200	-10.801%	98	5,166	+69.922%
2026-04-29	5.6200	5.7400	5.5000	5.7400	+8.302%	169	5,077	+51.568%
2026-04-28	5.5800	5.6500	5.3000	5.3000	+6.000%	298	5,047	+64.151%
2026-04-27	5.1000	5.2000	4.9900	5.0000	-1.186%	2,253	4,904	+74.000%
2026-04-24	5.3000	5.3000	5.0600	5.0600	-5.421%	98	3,704	+71.937%
2026-04-23	5.1800	5.6100	5.1500	5.3500	+12.632%	907	3,607	+62.617%
2026-04-22	4.7500	4.7500	4.7500	4.7500	-5.190%	3	2,966	+83.158%
2026-04-21	5.0100	5.0100	5.0100	5.0100	+8.677%	1	2,967	+73.653%
2026-04-20	4.6500	4.6500	4.5600	4.6100	+3.596%	64	2,967	+88.720%
2026-04-17	4.3000	4.4500	4.3000	4.4500	-11.000%	14	2,913	+95.506%
2026-04-16	5.0500	5.0500	5.0000	5.0000	-2.153%	116	2,911	+74.000%
2026-04-14	5.1800	5.1800	5.0800	5.1100	-18.240%	17	2,911	+70.254%
2026-04-13	6.1500	6.2500	6.0700	6.2500	+3.306%	12	2,908	+39.200%
2026-04-09	6.4500	6.5000	6.0500	6.0500	-8.610%	19	2,905	+43.802%
2026-04-08	6.4700	6.7000	6.4700	6.6200	-12.318%	18	2,906	+31.420%
2026-04-06	7.7200	7.7200	7.5500	7.5500	+9.420%	8	2,906	+15.232%
2026-04-01	7.3500	7.3700	6.9000	6.9000	-8.000%	25	2,908	+26.087%
2026-03-31	7.5200	7.5200	7.5000	7.5000	-16.667%	6	2,910	+16.000%
2026-03-30	8.9200	9.0000	8.9100	9.0000	-7.692%	6	2,910	-3.333%
2026-03-26	9.7500	9.7500	9.7500	9.7500	+23.106%	50	2,912	-10.769%
2026-03-25	7.8000	7.9200	7.8000	7.9200	-7.907%	3	2,927	+9.848%
2026-03-23	8.5400	8.6000	8.5200	8.6000	+1.775%	50	2,928	+1.163%
2026-03-20	8.4500	8.4500	8.4500	8.4500	+4.969%	3	2,928	+2.959%
2026-03-19	8.3500	8.5000	8.0500	8.0500	+25.000%	2,665	2,994	+8.075%
2026-03-18	6.5500	6.5500	6.1700	6.4400	+6.446%	57	1,059	+35.093%
2026-03-17	5.9200	6.0500	5.9200	6.0500	-7.209%	7	1,081	+43.802%
2026-03-13	6.6000	6.7000	6.3500	6.5200	+8.667%	174	1,081	+33.436%
2026-03-09	6.0000	6.0000	6.0000	6.0000	-13.043%	1	1,162	+45.000%
2026-03-05	6.8000	6.9000	6.6000	6.9000	+3.139%	4	1,162	+26.087%
2026-03-04	6.7000	6.7000	6.6800	6.6900	-6.434%	1,027	1,160	+30.045%
2026-03-03	7.1500	7.2000	7.1500	7.1500	+16.260%	19	1,368	+21.678%
2026-03-02	6.5000	6.5000	6.1500	6.1500	+8.466%	5	1,349	+41.463%
2026-02-27	5.7600	5.7600	5.6700	5.6700	-8.989%	25	1,353	+53.439%
2026-02-26	6.2300	6.2300	6.2300	6.2300	+1.301%	3	1,363	+39.647%
2026-02-25	6.0000	6.1500	6.0000	6.1500	-11.511%	2	1,362	+41.463%
2026-02-24	6.9500	6.9500	6.9500	6.9500	-7.333%	3	1,362	+25.180%
2026-02-23	6.6000	7.5000	6.6000	7.5000	+11.607%	501	1,362	+16.000%
2026-02-20	6.7100	6.7200	6.7100	6.7200	+7.520%	2	891	+29.464%
2026-02-19	6.2500	6.2500	6.2500	6.2500	+1.461%	1	892	+39.200%
2026-02-13	6.1600	6.1600	6.1600	6.1600	-10.204%	1	892	+41.234%
2026-02-12	5.8000	7.0000	5.8000	6.8600	+16.865%	4	892	+26.822%
2026-02-11	5.8600	5.8700	5.8600	5.8700	-13.676%	100	893	+48.211%
2026-02-10	6.8000	6.8000	6.8000	6.8000	-0.439%	5	967	+27.941%
2026-02-09	6.8300	6.8300	6.8300	6.8300	-12.436%	1	967	+27.379%
2026-02-06	7.9500	8.0000	7.6500	7.8000	-8.235%	21	966	+11.538%
2026-02-05	8.2000	8.5000	7.3500	8.5000	+35.350%	134	948	+2.353%
2026-02-03	5.4200	6.3400	5.4200	6.2800	+2.951%	39	820	+38.535%
2026-02-02	6.3000	6.8300	5.9200	6.1000	+6.087%	104	785	+42.623%
2026-01-30	4.5000	7.9500	4.5000	5.7500	+60.167%	22	732	+51.304%
2026-01-29	3.5500	3.5900	3.5500	3.5900	+3.161%	2	742	+142.340%
2026-01-27	3.4800	3.4800	3.4800	3.4800	+2.353%	1	741	+150.000%
2026-01-26	3.1500	3.6300	3.1500	3.4000	+1.190%	38	741	+155.882%
2026-01-23	3.4500	3.4500	3.3600	3.3600	-7.438%	4	741	+158.929%
2026-01-22	3.5900	3.6300	3.5900	3.6300	-13.571%	20	743	+139.669%
2026-01-21	4.2000	4.2000	4.2000	4.2000	-0.238%	21	730	+107.143%
2026-01-20	4.2000	4.2800	4.2000	4.2100	-14.082%	17	730	+106.651%
2026-01-16	4.9000	5.3500	4.9000	4.9000	+4.255%	37	726	+77.551%
2026-01-15	4.7500	5.0000	4.7000	4.7000	+1.075%	19	726	+85.106%
2026-01-14	4.6500	4.6500	4.6500	4.6500	-4.321%	1	726	+87.097%
2026-01-13	4.8000	4.8600	4.7100	4.8600	-12.590%	33	726	+79.012%
2026-01-09	5.5900	5.6600	5.5600	5.5600	-10.467%	17	726	+56.475%
2026-01-08	6.4000	6.4000	6.2100	6.2100	+5.973%	25	715	+40.097%
2026-01-07	5.9500	5.9500	5.8600	5.8600	+1.034%	101	715	+48.464%
2026-01-06	5.8000	5.8000	5.8000	5.8000	-7.200%	1	810	+50.000%
2026-01-05	6.2400	6.2500	6.2400	6.2500	-15.541%	138	808	+39.200%
2026-01-02	7.2500	7.4000	7.2500	7.4000	-4.516%	9	808	+17.568%
2025-12-31	7.4000	7.8500	7.4000	7.7500	+19.231%	33	778	+12.258%
2025-12-30	6.8000	6.8300	6.4500	6.5000	-12.162%	103	778	+33.846%
2025-12-29	7.5200	7.6000	7.4000	7.4000	+10.448%	96	700	+17.568%
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	+24.286%
2025-12-22	7.2500	7.4900	7.2500	7.4900	-4.586%	19	651	+16.155%
2025-12-19	7.9000	7.9300	7.6500	7.8500	-3.325%	31	648	+10.828%
2025-12-18	8.2700	8.2700	8.1200	8.1200	+1.121%	6	640	+7.143%
2025-12-17	8.0000	8.0500	8.0000	8.0300	-5.640%	17	636	+8.344%
2025-12-16	8.8000	8.8000	8.5100	8.5100	-1.959%	19	634	+2.233%
2025-12-15	8.9300	8.9300	8.6700	8.6800	-8.824%	26	623	+0.230%
2025-12-12	8.8000	9.5200	8.8000	9.5200	+8.676%	118	619	-8.613%
2025-12-11	9.1000	9.1000	8.7200	8.7600	-15.362%	22	530	-0.685%
2025-12-10	10.3500	10.3500	10.3500	10.3500	-2.358%	1	514	-15.942%
2025-12-09	10.6000	10.6000	10.6000	10.6000	-6.195%	147	513	-17.925%
2025-12-05	11.2800	11.3000	11.2800	11.3000	-2.586%	361	366	-23.009%
2025-12-03	11.6000	11.6000	11.6000	11.6000	-2.521%	5	5	-25.000%
2025-12-02	11.9000	11.9000	11.9000	11.9000	0.000%	1	1	-26.891%