Dark

SLV20270115P59
SLV Jan 15 2027 59.00 Put (SLV270115P00059000)
option OPRA

EOD

Sep 17, 2026

5.26-17.296%(-1.10)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.1600	5.2600	5.1600	5.2600	-17.296%	6	4,429	0.000%
2026-09-14	6.6900	6.7500	6.3600	6.3600	+4.605%	22	4,424	-17.296%
2026-09-11	5.9500	6.0800	5.9500	6.0800	-2.720%	13	4,435	-13.487%
2026-09-10	6.2700	6.2700	6.1700	6.2500	+21.359%	11	4,439	-15.840%
2026-09-09	4.9500	5.1500	4.9000	5.1500	-8.036%	89	4,440	+2.136%
2026-09-08	5.5800	5.6000	5.5800	5.6000	-1.754%	2	4,445	-6.071%
2026-09-04	5.8000	5.8000	5.7000	5.7000	+3.261%	3	4,442	-7.719%
2026-09-03	5.6600	5.6600	5.4000	5.5200	-8.000%	12	4,442	-4.710%
2026-09-02	6.0000	6.1500	5.9700	6.0000	-6.250%	17	4,434	-12.333%
2026-09-01	6.1000	6.4200	5.9300	6.4000	+14.695%	14	4,435	-17.813%
2026-08-31	5.6500	5.6500	5.5600	5.5800	-2.277%	4	4,430	-5.735%
2026-08-28	4.9100	5.8000	4.6700	5.7100	+13.745%	262	4,429	-7.881%
2026-08-27	5.2600	5.2900	4.9900	5.0200	-4.381%	169	4,431	+4.781%
2026-08-26	5.2000	5.2500	5.2000	5.2500	+3.960%	13	4,438	+0.190%
2026-08-25	5.2000	5.2000	5.0500	5.0500	-2.885%	12	4,446	+4.158%
2026-08-24	5.0100	5.2000	5.0100	5.2000	+7.884%	23	4,434	+1.154%
2026-08-21	4.7300	4.8300	4.7300	4.8200	-10.409%	3	4,411	+9.129%
2026-08-20	5.4200	5.4500	5.3800	5.3800	-9.732%	8	4,410	-2.230%
2026-08-19	6.0600	6.0600	5.9600	5.9600	-7.597%	22	4,410	-11.745%
2026-08-18	6.4500	6.4500	6.4500	6.4500	+14.159%	24	4,419	-18.450%
2026-08-17	6.0100	6.0100	5.6500	5.6500	-7.225%	25	4,395	-6.903%
2026-08-14	6.1000	6.1400	5.9300	6.0900	-3.943%	204	4,371	-13.629%
2026-08-12	6.3900	6.3900	6.3400	6.3400	0.000%	18	4,345	-17.035%
2026-08-10	6.4500	6.4500	6.2800	6.3400	-6.765%	17	4,350	-17.035%
2026-08-07	6.8000	6.8000	6.8000	6.8000	-13.376%	24	4,344	-22.647%
2026-08-06	7.8500	7.8500	7.8500	7.8500	+1.948%	1	4,344	-32.994%
2026-08-05	7.7000	7.7000	7.7000	7.7000	-12.500%	2	4,344	-31.688%
2026-08-04	8.8000	8.8000	8.8000	8.8000	-12.088%	1	4,342	-40.227%
2026-08-03	10.0100	10.0100	10.0100	10.0100	-2.816%	1	4,342	-47.453%
2026-07-31	10.3000	10.3000	10.3000	10.3000	+7.292%	1	4,342	-48.932%
2026-07-30	9.6000	9.6000	9.6000	9.6000	-7.425%	1	4,342	-45.208%
2026-07-28	10.5700	10.5700	10.3700	10.3700	+16.125%	3	4,342	-49.277%
2026-07-22	8.9400	8.9500	8.9300	8.9300	-6.000%	5	4,345	-41.097%
2026-07-21	9.5700	9.5700	9.5000	9.5000	-18.103%	6	4,350	-44.632%
2026-07-16	11.0500	11.7500	11.0500	11.6000	+12.621%	81	4,352	-54.655%
2026-07-13	10.3000	10.3000	10.3000	10.3000	+17.045%	8	4,364	-48.932%
2026-07-02	8.8000	8.8000	8.8000	8.8000	-5.376%	1	4,356	-40.227%
2026-07-01	9.3000	9.3000	9.3000	9.3000	-1.795%	1	4,356	-43.441%
2026-06-30	9.4700	9.4700	9.4700	9.4700	-3.564%	2	4,356	-44.456%
2026-06-26	9.8200	9.8200	9.8200	9.8200	-6.565%	1	4,356	-46.436%
2026-06-25	10.5100	10.5100	10.5100	10.5100	-8.210%	1	4,356	-49.952%
2026-06-24	10.0000	11.5700	9.7000	11.4500	+40.491%	10	4,357	-54.061%
2026-06-23	8.3500	8.3500	8.1500	8.1500	+18.459%	7	4,353	-35.460%
2026-06-22	6.6500	6.8800	6.6500	6.8800	+25.091%	15	4,354	-23.547%
2026-06-15	5.5000	5.5000	5.5000	5.5000	-19.708%	2	4,355	-4.364%
2026-06-11	6.8500	6.8500	6.8500	6.8500	-16.463%	2	4,355	-23.212%
2026-06-10	7.4600	8.2000	7.4600	8.2000	+14.047%	12	4,355	-35.854%
2026-06-09	7.1000	7.4500	7.1000	7.1900	+16.911%	9	4,350	-26.843%
2026-06-08	6.0500	6.1500	6.0500	6.1500	+10.811%	31	4,350	-14.472%
2026-06-05	5.5500	5.5500	5.5500	5.5500	+19.355%	1	4,319	-5.225%
2026-06-04	4.6500	4.6500	4.6500	4.6500	-5.102%	3	4,319	+13.118%
2026-06-03	4.9000	4.9000	4.9000	4.9000	+8.889%	5	4,319	+7.347%
2026-06-02	4.5000	4.5000	4.5000	4.5000	-7.975%	2	4,314	+16.889%
2026-05-27	4.9500	4.9500	4.8800	4.8900	-2.200%	5	4,312	+7.566%
2026-05-21	5.3000	5.3000	5.0000	5.0000	-16.667%	257	4,309	+5.200%
2026-05-19	6.0000	6.0000	6.0000	6.0000	+12.150%	1	4,309	-12.333%
2026-05-18	5.4000	5.4000	5.3500	5.3500	-4.464%	5	4,235	-1.682%
2026-05-15	5.8000	5.9000	5.5000	5.6000	+27.273%	797	4,235	-6.071%
2026-05-14	4.2900	4.4000	4.2500	4.4000	+8.642%	105	4,549	+19.545%
2026-05-13	4.1000	4.1000	4.0500	4.0500	-5.814%	2	4,543	+29.877%
2026-05-12	4.3000	4.3000	4.3000	4.3000	+2.138%	1	4,543	+22.326%
2026-05-11	4.1300	4.2100	4.1300	4.2100	-3.881%	5	4,543	+24.941%
2026-05-08	4.3600	4.3800	4.3600	4.3800	-0.455%	8	4,546	+20.091%
2026-05-07	4.4000	4.4000	4.4000	4.4000	-5.579%	1	4,551	+19.545%
2026-05-06	4.6600	4.6600	4.6600	4.6600	-17.522%	4	4,551	+12.876%
2026-05-05	5.6500	5.6500	5.6500	5.6500	-0.877%	1	4,547	-6.903%
2026-05-04	5.7000	5.7000	5.7000	5.7000	+3.636%	2	4,547	-7.719%
2026-04-30	5.6200	5.6700	5.4500	5.5000	-9.539%	111	4,545	-4.364%
2026-04-29	6.0000	6.0800	5.9600	6.0800	+7.042%	19	4,537	-13.487%
2026-04-28	6.0000	6.0000	5.6800	5.6800	+5.185%	33	4,543	-7.394%
2026-04-27	5.5500	5.5500	5.4000	5.4000	-0.917%	16	4,547	-2.593%
2026-04-24	5.6000	5.6000	5.4500	5.4500	-6.034%	54	4,550	-3.486%
2026-04-23	5.6000	6.0000	5.5500	5.8000	+11.753%	45	4,516	-9.310%
2026-04-22	5.1500	5.1900	5.1500	5.1900	-4.771%	15	4,487	+1.349%
2026-04-21	4.9500	5.4500	4.9500	5.4500	+7.921%	4	4,479	-3.486%
2026-04-20	5.0500	5.0500	5.0500	5.0500	+8.602%	1	4,479	+4.158%
2026-04-17	4.6200	4.6700	4.6200	4.6500	-13.084%	7	4,478	+13.118%
2026-04-16	5.3500	5.3500	5.3500	5.3500	-3.604%	2	4,472	-1.682%
2026-04-15	5.5500	5.5500	5.5500	5.5500	+0.909%	1	4,474	-5.225%
2026-04-14	5.5000	5.5000	5.4400	5.5000	-20.520%	15	4,474	-4.364%
2026-04-13	6.9600	6.9600	6.9200	6.9200	+9.841%	6	4,488	-23.988%
2026-04-10	6.3500	6.4700	6.3000	6.3000	-4.545%	131	4,488	-16.508%
2026-04-09	6.8700	6.9000	6.4000	6.6000	-7.042%	25	4,363	-20.303%
2026-04-08	6.9200	7.2000	6.9000	7.1000	-13.939%	25	4,363	-25.915%
2026-04-02	8.4500	8.4500	8.2000	8.2500	+10.738%	144	4,240	-36.242%
2026-04-01	7.8700	7.8700	7.4500	7.4500	-20.745%	18	4,240	-29.396%
2026-03-27	9.8500	9.8500	9.3900	9.4000	-6.931%	26	4,240	-44.043%
2026-03-26	10.1000	10.1000	10.1000	10.1000	+9.783%	10	4,234	-47.921%
2026-03-24	9.9000	9.9000	9.2000	9.2000	+0.988%	2	4,224	-42.826%
2026-03-20	9.1100	9.1100	9.1100	9.1100	+17.548%	1	4,225	-42.261%
2026-03-19	9.5000	9.5000	7.6500	7.7500	+15.327%	1,427	4,225	-32.129%
2026-03-18	6.9900	6.9900	6.6700	6.7200	-3.309%	19	4,425	-21.726%
2026-03-13	6.9500	7.1000	6.8500	6.9500	+9.449%	470	4,422	-24.317%
2026-03-12	6.3500	6.3500	6.3500	6.3500	+0.475%	30	4,422	-17.165%
2026-03-11	6.3500	6.3500	6.3200	6.3200	+1.608%	2	4,462	-16.772%
2026-03-09	6.2200	6.2200	6.2200	6.2200	-13.007%	4	4,463	-15.434%
2026-03-05	7.3000	7.3500	7.0500	7.1500	0.000%	77	4,459	-26.434%
2026-03-04	7.1500	7.2000	7.1500	7.1500	-5.298%	54	4,425	-26.434%
2026-03-03	7.6000	7.6000	7.5500	7.5500	+17.054%	3	4,382	-30.331%
2026-03-02	6.7500	6.8000	6.4500	6.4500	+5.738%	68	4,382	-18.450%
2026-02-27	6.2200	6.2200	6.1000	6.1000	-8.271%	101	4,383	-13.770%
2026-02-26	6.6700	6.7000	6.6500	6.6500	+6.400%	19	4,335	-20.902%
2026-02-25	6.2500	6.2500	6.2500	6.2500	-15.541%	384	3,982	-15.840%
2026-02-24	7.4500	7.4900	7.3700	7.4000	-4.762%	12	3,982	-28.919%
2026-02-23	7.7800	7.7800	7.7700	7.7700	+19.538%	30	3,979	-32.304%
2026-02-13	6.3500	6.5000	6.1000	6.5000	-1.961%	3,458	1,140	-19.077%
2026-02-11	6.6400	6.6400	6.6300	6.6300	-8.929%	3	1,140	-20.664%
2026-02-09	7.2800	7.2800	7.2800	7.2800	-15.349%	1	1,143	-27.747%
2026-02-05	8.1500	8.6000	7.8500	8.6000	+39.837%	315	1,142	-38.837%
2026-02-04	6.3500	6.3500	6.1500	6.1500	-9.692%	2	1,035	-14.472%
2026-02-03	6.8100	6.8100	6.8100	6.8100	-6.327%	2	1,035	-22.761%
2026-02-02	6.7000	7.9000	6.7000	7.2700	+0.276%	13	1,035	-27.648%
2026-01-30	5.3200	7.2500	5.3200	7.2500	+74.279%	8	1,034	-27.448%
2026-01-29	4.1600	4.1600	4.1600	4.1600	+16.201%	1	1,034	+26.442%
2026-01-27	4.0800	4.0800	3.5800	3.5800	-7.013%	7	1,034	+46.927%
2026-01-26	3.4400	3.9000	3.4400	3.8500	+7.843%	60	1,033	+36.623%
2026-01-23	3.6200	3.6200	3.5700	3.5700	-19.775%	3	1,012	+47.339%
2026-01-21	4.4500	4.4500	4.4500	4.4500	-1.549%	2	1,013	+18.202%
2026-01-20	4.4600	4.7000	4.4600	4.5200	-16.296%	15	1,015	+16.372%
2026-01-15	5.4000	5.4000	5.4000	5.4000	+4.449%	3	1,010	-2.593%
2026-01-14	5.1700	5.1700	5.1700	5.1700	+3.400%	2	1,013	+1.741%
2026-01-13	5.0000	5.0600	5.0000	5.0000	-5.482%	3	1,015	+5.200%
2026-01-12	5.3200	5.3200	5.2900	5.2900	-12.562%	101	1,014	-0.567%
2026-01-09	6.0500	6.0500	6.0500	6.0500	-11.679%	1	1,014	-13.058%
2026-01-08	6.8500	6.8500	6.8500	6.8500	+9.952%	1	1,014	-23.212%
2026-01-06	6.4500	6.4500	6.1900	6.2300	-6.316%	5	1,014	-15.570%
2026-01-05	6.7500	6.8000	6.6500	6.6500	-21.395%	5	1,015	-20.902%
2025-12-31	7.7000	8.4600	7.7000	8.4600	+18.156%	5	1,015	-37.825%
2025-12-30	7.1600	7.1600	7.1600	7.1600	-8.790%	1	1,015	-26.536%
2025-12-29	8.3300	9.6000	7.8500	7.8500	+7.534%	26	1,016	-32.994%
2025-12-26	7.3000	7.3500	7.3000	7.3000	-6.650%	42	1,021	-27.945%
2025-12-22	7.8200	7.8200	7.8200	7.8200	-5.783%	3	1,029	-32.737%
2025-12-19	8.4500	8.4500	8.3000	8.3000	-5.359%	5	1,029	-36.627%
2025-12-18	8.8000	8.9300	8.7700	8.7700	-4.466%	6	1,031	-40.023%
2025-12-16	9.1500	9.1800	9.1500	9.1800	-9.467%	1,002	1,028	-42.702%
2025-12-12	9.4300	10.2500	9.4300	10.1400	+7.872%	30	37	-48.126%
2025-12-11	9.4400	9.6300	9.3500	9.4000	-20.000%	11	24	-44.043%
2025-12-05	11.7500	11.7500	11.7500	11.7500	-2.490%	10	16	-55.234%
2025-12-03	12.0500	12.0500	12.0500	12.0500	-5.490%	1	6	-56.349%
2025-12-02	12.7500	12.7500	12.7500	12.7500	0.000%	5	5	-58.745%