Dark

SLV20270115P60
SLV Jan 15 2027 60.00 Put (SLV270115P00060000)
option OPRA

EOD

Sep 17, 2026

5.82-13.778%(-0.93)149

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	6.0000	6.0000	5.7000	5.8200	-13.778%	149	32,426	0.000%
2026-09-16	6.5000	6.7500	6.5000	6.7500	-0.735%	8	32,390	-13.778%
2026-09-15	6.9500	7.1800	6.8000	6.8000	-5.556%	49	32,394	-14.412%
2026-09-14	7.3100	7.3500	7.0000	7.2000	+8.271%	7	32,383	-19.167%
2026-09-11	6.5000	6.7500	6.4000	6.6500	-5.271%	507	32,384	-12.481%
2026-09-10	6.7400	7.0200	6.6500	7.0200	+23.158%	81	32,135	-17.094%
2026-09-09	5.7700	5.9500	5.4000	5.7000	-8.065%	143	32,152	+2.105%
2026-09-08	6.1500	6.2200	5.9700	6.2000	+0.813%	13	32,172	-6.129%
2026-09-04	6.5100	6.5100	6.1500	6.1500	+1.485%	52	32,173	-5.366%
2026-09-03	6.1500	6.1500	5.9500	6.0600	-7.481%	20	32,173	-3.960%
2026-09-02	6.5000	6.6500	6.5000	6.5500	-6.429%	7	32,171	-11.145%
2026-09-01	6.7500	7.0000	6.4600	7.0000	+16.086%	167	32,168	-16.857%
2026-08-31	6.2000	6.2000	6.0300	6.0300	-3.828%	92	32,085	-3.483%
2026-08-28	5.0500	6.4200	4.9500	6.2700	+17.196%	352	32,068	-7.177%
2026-08-27	5.8100	5.8200	5.3000	5.3500	-6.305%	192	32,042	+8.785%
2026-08-26	5.7000	5.8100	5.5300	5.7100	+2.883%	213	32,048	+1.926%
2026-08-25	5.9200	5.9200	5.4900	5.5500	-1.421%	187	32,065	+4.865%
2026-08-24	5.3500	5.7500	5.3500	5.6300	+5.234%	319	32,078	+3.375%
2026-08-21	5.1500	5.4500	5.1500	5.3500	-6.957%	4,977	32,334	+8.785%
2026-08-20	6.0000	6.0000	5.5000	5.7500	-12.879%	145	29,689	+1.217%
2026-08-19	6.6300	6.6500	6.4600	6.6000	-8.078%	98	29,638	-11.818%
2026-08-18	6.6600	7.1800	6.5500	7.1800	+10.974%	16	29,665	-18.942%
2026-08-17	6.5500	6.5500	6.1700	6.4700	-4.853%	90	29,659	-10.046%
2026-08-14	6.7000	6.8000	6.7000	6.8000	-4.225%	2	29,657	-14.412%
2026-08-13	7.1500	7.1500	7.0000	7.1000	+1.429%	26	29,657	-18.028%
2026-08-12	6.9600	7.0400	6.7400	7.0000	-5.277%	30	29,660	-16.857%
2026-08-11	7.1500	7.3900	7.0600	7.3900	+7.101%	16	29,907	-21.245%
2026-08-10	7.4300	7.5500	6.8000	6.9000	-8.971%	763	29,918	-15.652%
2026-08-07	7.4500	7.7700	7.4500	7.5800	-11.655%	320	29,304	-23.219%
2026-08-06	8.5300	8.7500	8.5300	8.5800	+2.143%	21	29,018	-32.168%
2026-08-05	8.4500	8.5500	8.2100	8.4000	-12.317%	90	29,007	-30.714%
2026-08-04	9.6400	9.7500	9.5800	9.5800	-7.440%	22	28,957	-39.248%
2026-08-03	11.0000	11.0000	10.3000	10.3500	-5.046%	44	28,958	-43.768%
2026-07-31	11.0000	11.1000	10.9000	10.9000	+7.921%	61	28,980	-46.606%
2026-07-30	10.4600	10.5500	10.1000	10.1000	-5.607%	16	29,041	-42.376%
2026-07-29	11.2000	11.3300	10.7000	10.7000	-4.379%	12	29,032	-45.607%
2026-07-28	11.1900	11.2000	11.1600	11.1900	+7.493%	19	29,042	-47.989%
2026-07-27	10.2500	10.4100	10.2500	10.4100	-2.254%	11	29,027	-44.092%
2026-07-24	10.8900	10.8900	10.5200	10.6500	-2.917%	2,003	29,028	-45.352%
2026-07-23	10.9700	10.9700	10.9700	10.9700	+12.282%	1	29,180	-46.946%
2026-07-22	9.7700	9.7700	9.7700	9.7700	-5.877%	1	29,181	-40.430%
2026-07-21	10.3200	10.3800	10.3200	10.3800	-10.748%	3	29,190	-43.931%
2026-07-20	11.6400	11.8500	11.4200	11.6300	-3.325%	62	29,190	-49.957%
2026-07-17	12.2600	12.2600	12.0000	12.0300	-2.195%	19	29,142	-51.621%
2026-07-16	12.1000	12.5000	11.8000	12.3000	+13.889%	116	29,129	-52.683%
2026-07-15	10.8000	10.8000	10.8000	10.8000	+4.348%	1	29,209	-46.111%
2026-07-14	10.3500	10.3500	10.3500	10.3500	-7.589%	1	29,211	-43.768%
2026-07-13	11.1000	11.2000	11.1000	11.2000	+13.131%	20	29,211	-48.036%
2026-07-10	9.9100	9.9100	9.9000	9.9000	+2.697%	4	29,231	-41.212%
2026-07-09	9.9000	9.9000	9.6400	9.6400	-14.235%	6	29,238	-39.627%
2026-07-08	11.0200	11.4800	11.0200	11.2400	+13.535%	33	29,234	-48.221%
2026-07-07	9.5000	10.0000	9.3500	9.9000	+11.612%	16	29,241	-41.212%
2026-07-06	9.1500	9.1700	8.8700	8.8700	-9.026%	14	29,242	-34.386%
2026-07-02	9.6000	9.8000	9.4000	9.7500	-3.941%	32	29,260	-40.308%
2026-07-01	10.0800	10.1500	10.0000	10.1500	-1.932%	7	29,260	-42.660%
2026-06-30	10.5000	10.5000	9.9700	10.3500	-5.909%	138	29,260	-43.768%
2026-06-29	11.1000	11.2000	10.9700	11.0000	+3.774%	16	29,312	-47.091%
2026-06-26	10.8000	10.8000	10.5000	10.6000	-5.778%	66	29,314	-45.094%
2026-06-25	11.1000	11.9300	10.8500	11.2500	-2.174%	43	29,307	-48.267%
2026-06-24	10.0500	12.5000	10.0500	11.5000	+27.778%	82	29,311	-49.391%
2026-06-23	9.3200	9.3200	8.8000	9.0000	+20.000%	86	29,304	-35.333%
2026-06-22	7.2800	7.5000	7.2500	7.5000	-3.723%	43	29,251	-22.400%
2026-06-18	7.1000	7.7900	7.1000	7.7900	+9.410%	18	29,268	-25.289%
2026-06-17	5.7500	7.2500	5.6500	7.1200	+20.678%	61	29,268	-18.258%
2026-06-16	5.8500	5.9000	5.7700	5.9000	-3.279%	509	29,268	-1.356%
2026-06-15	5.8300	6.1000	5.8300	6.1000	-13.842%	69	29,217	-4.590%
2026-06-12	7.6700	7.6700	6.9700	7.0800	-4.839%	39	29,217	-17.797%
2026-06-11	8.8500	8.8500	7.4400	7.4400	-17.333%	18	29,217	-21.774%
2026-06-10	8.3000	9.0000	7.9000	9.0000	+12.641%	52	29,213	-35.333%
2026-06-09	6.5800	8.3000	6.5800	7.9900	+17.847%	250	29,212	-27.159%
2026-06-08	6.7300	6.8700	6.5400	6.7800	-1.739%	59	29,160	-14.159%
2026-06-05	6.0200	6.9000	6.0200	6.9000	+38.000%	95	29,151	-15.652%
2026-06-04	5.0900	5.0900	5.0000	5.0000	-8.425%	5	29,176	+16.400%
2026-06-03	5.2000	5.4600	5.2000	5.4600	+9.639%	15	29,172	+6.593%
2026-06-02	4.7800	5.0200	4.7600	4.9800	-1.386%	14	29,160	+16.867%
2026-06-01	5.3200	5.3200	5.0500	5.0500	+1.610%	32	29,155	+15.248%
2026-05-29	5.0000	5.0000	4.9700	4.9700	-2.358%	4	29,149	+17.103%
2026-05-28	5.7000	5.7000	5.0000	5.0900	-5.390%	99	29,152	+14.342%
2026-05-27	5.6000	5.6000	5.3000	5.3800	+6.535%	32	29,165	+8.178%
2026-05-26	5.2000	5.2000	5.0500	5.0500	-6.998%	69	29,172	+15.248%
2026-05-22	5.4500	5.6000	5.3900	5.4300	+0.185%	237	29,105	+7.182%
2026-05-21	5.6300	5.7900	5.3500	5.4200	-4.071%	225	29,157	+7.380%
2026-05-20	6.0400	6.0400	5.6000	5.6500	-11.442%	28	29,157	+3.009%
2026-05-19	6.5500	6.8000	6.2200	6.3800	+10.957%	20	29,118	-8.777%
2026-05-18	5.7200	5.9800	5.6500	5.7500	-4.959%	34	29,118	+1.217%
2026-05-15	5.9500	6.3100	5.9000	6.0500	+28.998%	1,248	29,118	-3.802%
2026-05-14	4.5000	4.7000	4.5000	4.6900	+5.393%	22	29,602	+24.094%
2026-05-13	4.5000	4.5000	4.4000	4.4500	-0.670%	65	29,590	+30.787%
2026-05-12	4.6300	4.8000	4.4000	4.4800	-3.240%	31	29,590	+29.911%
2026-05-11	4.4900	4.6300	4.4000	4.6300	-2.935%	101	29,590	+25.702%
2026-05-08	4.6500	4.7700	4.6500	4.7700	-3.636%	1,044	29,532	+22.013%
2026-05-07	4.6500	4.9800	4.5300	4.9500	-2.941%	167	28,510	+17.576%
2026-05-06	5.0900	5.1700	5.0500	5.1000	-15.702%	57	28,495	+14.118%
2026-05-05	5.9000	6.0500	5.8600	6.0500	-3.045%	1,024	28,508	-3.802%
2026-05-04	5.9500	6.2400	5.6800	6.2400	+14.495%	20	27,527	-6.731%
2026-05-01	5.4300	5.4500	5.2500	5.4500	-7.939%	1,089	26,628	+6.789%
2026-04-30	6.0200	6.0500	5.8100	5.9200	-9.618%	1,553	26,628	-1.689%
2026-04-29	6.6000	6.6000	6.4100	6.5500	+4.800%	36	25,736	-11.145%
2026-04-28	6.4000	6.4500	6.1900	6.2500	+7.759%	9	25,731	-6.880%
2026-04-27	5.9400	6.0500	5.8000	5.8000	-2.521%	1,299	25,723	+0.345%
2026-04-24	6.0200	6.1000	5.9500	5.9500	-0.833%	607	24,829	-2.185%
2026-04-23	5.9500	6.4100	5.9500	6.0000	+7.527%	28	24,530	-3.000%
2026-04-22	5.5400	5.6000	5.5000	5.5800	-8.525%	26	24,533	+4.301%
2026-04-21	5.4100	6.1000	5.4100	6.1000	+14.019%	27	24,496	-4.590%
2026-04-20	5.3500	5.4100	5.3500	5.3500	+2.294%	18	24,496	+8.785%
2026-04-17	5.1600	5.2500	5.0000	5.2300	-9.201%	54	24,488	+11.281%
2026-04-16	5.7200	5.8500	5.6000	5.7600	-2.207%	92	24,495	+1.042%
2026-04-15	5.8500	5.9000	5.7100	5.8900	-0.169%	83	24,446	-1.188%
2026-04-14	6.2300	6.2300	5.8200	5.9000	-12.593%	130	24,439	-1.356%
2026-04-13	7.1800	7.3000	6.7000	6.7500	+0.746%	119	24,426	-13.778%
2026-04-10	6.8200	7.0000	6.7000	6.7000	-5.233%	64	24,383	-13.134%
2026-04-09	7.5000	7.5000	6.8500	7.0700	-10.279%	97	24,402	-17.680%
2026-04-08	7.2500	8.0600	7.2300	7.8800	-9.943%	185	24,443	-26.142%
2026-04-07	8.8500	9.3500	8.7500	8.7500	+2.941%	440	24,442	-33.486%
2026-04-06	8.7000	8.7800	8.5000	8.5000	-3.299%	11	24,698	-31.529%
2026-04-02	9.1500	9.1500	8.7700	8.7900	+9.193%	40	24,692	-33.788%
2026-04-01	8.2700	8.2700	7.9500	8.0500	-5.071%	67	24,692	-27.702%
2026-03-31	9.1500	9.1500	8.4800	8.4800	-17.750%	18	24,692	-31.368%
2026-03-30	10.0400	10.3100	9.9300	10.3100	+1.576%	231	24,697	-43.550%
2026-03-27	10.4000	10.4000	9.7900	10.1500	-7.727%	84	24,910	-42.660%
2026-03-26	10.1000	11.0000	10.0000	11.0000	+19.565%	2,797	26,921	-47.091%
2026-03-25	8.7000	9.2000	8.7000	9.2000	-6.314%	4,078	25,479	-36.739%
2026-03-24	10.5000	10.5000	9.6400	9.8200	-0.305%	31	23,110	-40.733%
2026-03-23	8.9500	10.5000	8.9500	9.8500	-1.500%	107	23,105	-40.914%
2026-03-20	8.4600	10.0000	8.4500	10.0000	+23.457%	62	23,082	-41.800%
2026-03-19	10.0000	10.2000	8.1000	8.1000	+8.725%	1,370	23,069	-28.148%
2026-03-18	7.5000	7.5000	7.2000	7.4500	+7.349%	54	22,461	-21.879%
2026-03-17	6.7500	7.1000	6.7300	6.9400	+0.580%	20	22,487	-16.138%
2026-03-16	7.0000	7.1000	6.7500	6.9000	-6.757%	949	22,480	-15.652%
2026-03-13	6.8500	7.6300	6.8500	7.4000	+6.475%	985	21,986	-21.351%
2026-03-12	6.4000	6.9500	6.4000	6.9500	+5.144%	369	22,040	-16.259%
2026-03-11	7.0300	7.0300	6.6100	6.6100	+1.692%	92	22,103	-11.952%
2026-03-10	6.2000	6.5000	6.2000	6.5000	0.000%	23	22,071	-10.462%
2026-03-09	7.1000	7.2000	6.5000	6.5000	-8.451%	39	22,066	-10.462%
2026-03-06	7.0000	7.2500	6.9500	7.1000	-7.190%	57	22,072	-18.028%
2026-03-05	7.8000	7.8100	7.4000	7.6500	+0.658%	53	22,068	-23.922%
2026-03-04	7.7200	7.7400	7.4500	7.6000	-4.403%	78	22,057	-23.421%
2026-03-03	8.4000	9.1800	7.7500	7.9500	+16.912%	955	22,013	-26.792%
2026-03-02	6.7000	7.4000	6.7000	6.8000	+5.426%	181	21,553	-14.412%
2026-02-27	6.8000	6.8000	6.4000	6.4500	-6.386%	257	21,581	-9.767%
2026-02-26	7.3900	7.3900	6.8900	6.8900	-2.270%	161	21,649	-15.530%
2026-02-25	7.1500	7.1500	6.6000	7.0500	-8.322%	50	21,645	-17.447%
2026-02-24	8.4200	8.5100	7.6300	7.6900	-7.349%	1,114	21,645	-24.317%
2026-02-23	7.3500	9.0600	7.3500	8.3000	+5.598%	1,356	21,398	-29.880%
2026-02-20	7.1500	8.1100	7.1500	7.8600	+6.216%	328	21,067	-25.954%
2026-02-19	7.3000	7.4800	7.1500	7.4000	-1.333%	421	21,135	-21.351%
2026-02-18	6.9600	7.5000	6.8600	7.5000	-3.723%	65	21,283	-22.400%
2026-02-17	7.5600	8.2000	7.5600	7.7900	+12.410%	137	21,246	-25.289%
2026-02-13	7.1200	7.6500	6.4800	6.9300	-14.444%	2,034	19,471	-16.017%
2026-02-12	6.6500	8.1600	6.5000	8.1000	+19.118%	33	19,471	-28.148%
2026-02-11	6.7500	7.0500	6.7500	6.8000	-6.849%	62	19,468	-14.412%
2026-02-10	7.5400	7.7900	7.3000	7.3000	-2.667%	4	19,476	-20.274%
2026-02-09	7.7500	7.7900	7.4500	7.5000	-14.773%	176	19,476	-22.400%
2026-02-06	8.9300	8.9300	8.5500	8.8000	-7.368%	1,655	19,478	-33.864%
2026-02-05	9.0500	9.7800	8.2500	9.5000	+50.555%	1,486	19,456	-38.737%
2026-02-04	6.3700	6.8600	6.2800	6.3100	-9.209%	149	18,714	-7.765%
2026-02-03	6.0000	7.5000	6.0000	6.9500	-0.714%	224	18,604	-16.259%
2026-02-02	7.8000	8.3500	6.8200	7.0000	+0.719%	255	18,600	-16.857%
2026-01-30	5.1500	9.0000	4.8000	6.9500	+73.750%	6,763	18,557	-16.259%
2026-01-29	3.6300	4.5000	3.6000	4.0000	+3.359%	1,615	20,950	+45.500%
2026-01-28	3.9000	4.0500	3.7500	3.8700	+1.842%	6,136	21,516	+50.388%
2026-01-27	4.2000	4.4000	3.8000	3.8000	-7.990%	1,227	18,513	+53.158%
2026-01-26	3.6000	4.2000	3.5300	4.1300	+10.133%	1,533	18,225	+40.920%
2026-01-23	4.0000	4.0500	3.7500	3.7500	-8.537%	662	18,109	+55.200%
2026-01-22	4.5000	4.5000	4.1000	4.1000	-15.464%	755	17,947	+41.951%
2026-01-21	4.6800	5.1000	4.6800	4.8500	-0.615%	699	17,323	+20.000%
2026-01-20	4.9500	5.0500	4.7500	4.8800	-13.167%	150	17,277	+19.262%
2026-01-16	5.6500	6.1000	5.6000	5.6200	+9.126%	286	17,006	+3.559%
2026-01-15	5.7000	5.9000	5.1500	5.1500	-0.962%	137	17,006	+13.010%
2026-01-14	5.2500	5.6000	5.1500	5.2000	-9.091%	5,195	16,926	+11.923%
2026-01-13	5.4500	5.7500	5.3000	5.7200	-3.051%	2,156	13,326	+1.748%
2026-01-12	5.9400	5.9500	5.6500	5.9000	-9.231%	8,331	15,050	-1.356%
2026-01-09	6.7000	6.7500	6.3600	6.5000	-7.010%	128	11,699	-10.462%
2026-01-08	7.8100	7.8100	6.9900	6.9900	+3.556%	1,091	11,677	-16.738%
2026-01-07	7.3000	7.5500	6.7500	6.7500	+2.584%	248	10,640	-13.778%
2026-01-06	6.8300	6.8300	6.5800	6.5800	-9.863%	481	10,563	-11.550%
2026-01-05	7.3500	7.4500	7.1000	7.3000	-12.048%	305	10,215	-20.274%
2026-01-02	8.0500	8.5500	8.0500	8.3000	-6.742%	103	10,121	-29.880%
2025-12-31	8.3700	9.1500	8.1800	8.9000	+17.105%	528	10,049	-34.607%
2025-12-30	7.8400	7.8500	7.4100	7.6000	-10.588%	1,725	10,049	-23.421%
2025-12-29	8.5500	9.2400	8.2500	8.5000	+9.677%	6,890	8,372	-31.529%
2025-12-26	7.6600	7.9000	7.6600	7.7500	-5.257%	345	2,565	-24.903%
2025-12-24	8.1500	8.3000	8.0000	8.1800	+0.615%	149	2,472	-28.851%
2025-12-23	8.3700	8.4500	8.1000	8.1300	-4.127%	69	2,472	-28.413%
2025-12-22	8.4500	8.6500	8.3100	8.4800	-4.181%	145	2,456	-31.368%
2025-12-19	9.1000	9.2000	8.8000	8.8500	-5.851%	431	2,366	-34.237%
2025-12-18	9.5900	9.5900	9.2000	9.4000	+2.174%	137	2,129	-38.085%
2025-12-17	9.3600	9.3600	9.1000	9.2000	-7.908%	1,132	2,002	-36.739%
2025-12-16	10.0300	10.0300	9.9900	9.9900	+0.402%	10	909	-41.742%
2025-12-15	10.1900	10.2300	9.9500	9.9500	-7.699%	40	899	-41.508%
2025-12-12	10.8200	10.8900	10.6900	10.7800	+6.207%	150	886	-46.011%
2025-12-11	10.6000	10.6000	10.0500	10.1500	-10.965%	271	766	-42.660%
2025-12-10	11.7500	11.7500	11.3300	11.4000	-5.000%	485	510	-48.947%
2025-12-09	11.9700	12.0000	11.9700	12.0000	-1.235%	22	88	-51.500%
2025-12-05	12.1500	12.1500	12.1500	12.1500	-6.538%	6	106	-52.099%
2025-12-04	13.0000	13.0000	13.0000	13.0000	+1.404%	1	112	-55.231%
2025-12-03	12.8200	12.8200	12.8200	12.8200	-6.012%	30	111	-54.602%
2025-12-02	13.6400	13.6400	13.6400	13.6400	-0.365%	8	81	-57.331%
2025-12-01	13.6900	13.6900	13.6900	13.6900	-12.636%	40	73	-57.487%
2025-11-24	15.6700	15.6700	15.6700	15.6700	-6.726%	18	49	-62.859%
2025-11-21	16.8000	16.8000	16.8000	16.8000	-4.816%	1	31	-65.357%
2025-11-17	17.6500	17.6500	17.6500	17.6500	+7.753%	1	32	-67.025%
2025-10-20	16.3800	16.3800	16.3800	16.3800	-0.727%	1	33	-64.469%
2025-10-15	16.5000	16.5000	16.5000	16.5000	+3.125%	12	32	-64.727%
2025-10-10	18.1800	18.1800	16.0000	16.0000	-11.111%	2	22	-63.625%
2025-10-08	18.0000	18.0000	18.0000	18.0000	-2.913%	2	22	-67.667%
2025-10-07	18.1700	18.5400	18.1700	18.5400	-3.488%	4	16	-68.608%
2025-10-02	19.3200	19.3700	19.2100	19.2100	-0.415%	5	16	-69.703%
2025-09-30	19.2600	19.2900	19.2300	19.2900	+7.167%	5	11	-69.829%
2025-09-29	18.8800	18.8800	18.0000	18.0000	-18.919%	4	6	-67.667%
2025-09-18	22.2000	22.2000	22.2000	22.2000	-10.484%	1	2	-73.784%
2025-07-24	24.8000	24.8000	24.8000	24.8000	-8.991%	1	1	-76.532%
2025-06-11	27.2500	27.2500	27.2500	27.2500	-14.227%	1	3	-78.642%
2025-04-10	31.7700	31.7700	31.7700	31.7700	-1.763%	1	3	-81.681%
2025-04-04	32.0000	32.3400	32.0000	32.3400	+5.239%	4	3	-82.004%
2025-04-03	30.0000	30.7300	29.8500	30.7300	+4.881%	3	1	-81.061%
2025-03-26	29.3000	29.3000	29.3000	29.3000	-8.294%	1	0	-80.137%
2025-01-16	31.9500	31.9500	31.9500	31.9500	0.000%	1	0	-81.784%