Dark

SLV20270115P61
SLV Jan 15 2027 61.00 Put (SLV270115P00061000)
option OPRA

EOD

Sep 16, 2026

7.78+5.850%(+0.43)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	7.0200	7.7800	7.0200	7.7800	+5.850%	2	1,074	0.000%
2026-09-11	7.3500	7.3500	7.3500	7.3500	-1.210%	15	1,075	+5.850%
2026-09-10	7.4800	7.5000	7.4100	7.4400	+10.222%	42	1,075	+4.570%
2026-09-08	6.7000	6.7500	6.7000	6.7500	+3.211%	2	1,079	+15.259%
2026-09-03	6.5400	6.5400	6.5400	6.5400	-11.020%	1	1,078	+18.960%
2026-09-01	7.3500	7.3500	7.3500	7.3500	+10.030%	290	1,078	+5.850%
2026-08-31	6.6800	6.6800	6.6800	6.6800	-1.765%	20	1,030	+16.467%
2026-08-28	5.9500	6.8000	5.9100	6.8000	+14.286%	8	1,030	+14.412%
2026-08-27	6.1300	6.1300	5.9500	5.9500	-5.405%	3	1,024	+30.756%
2026-08-26	6.1900	6.3100	6.1600	6.2900	+3.967%	28	1,023	+23.688%
2026-08-25	6.3500	6.4600	6.0100	6.0500	-1.626%	145	1,024	+28.595%
2026-08-24	6.0200	6.2100	5.9600	6.1500	+6.034%	120	1,037	+26.504%
2026-08-21	5.8500	5.8500	5.8000	5.8000	-7.200%	20	1,032	+34.138%
2026-08-20	6.2600	6.2600	6.2500	6.2500	-9.420%	2	1,042	+24.480%
2026-08-19	7.0000	7.0000	6.9000	6.9000	-11.765%	2	1,040	+12.754%
2026-08-18	7.7700	7.8200	7.7700	7.8200	+7.565%	2	1,038	-0.512%
2026-08-12	7.2700	7.2700	7.2700	7.2700	-20.022%	1	1,037	+7.015%
2026-08-05	9.0300	9.0900	9.0300	9.0900	-23.613%	21	1,037	-14.411%
2026-07-29	11.9000	11.9000	11.9000	11.9000	+0.507%	1	1,057	-34.622%
2026-07-28	11.8400	11.8400	11.8400	11.8400	+6.667%	5	1,057	-34.291%
2026-07-27	11.1000	11.1000	11.1000	11.1000	-12.941%	1	1,057	-29.910%
2026-07-16	12.5500	12.7500	12.5500	12.7500	+20.853%	2	1,057	-38.980%
2026-07-10	10.5500	10.5500	10.5500	10.5500	-0.472%	1	1,059	-26.256%
2026-07-09	10.6000	10.6000	10.6000	10.6000	+1.435%	1	1,059	-26.604%
2026-07-07	10.1500	10.8000	10.0500	10.4500	+0.966%	33	1,075	-25.550%
2026-07-02	10.4600	10.4600	10.3500	10.3500	-5.046%	33	1,097	-24.831%
2026-06-30	10.9000	10.9000	10.9000	10.9000	-8.403%	1	1,097	-28.624%
2026-06-29	11.9000	11.9000	11.9000	11.9000	-7.393%	1	1,097	-34.622%
2026-06-24	11.3500	12.8500	11.3500	12.8500	+31.256%	3	1,097	-39.455%
2026-06-23	9.7000	9.9500	9.6700	9.7900	+22.070%	4	1,096	-20.531%
2026-06-22	7.9200	8.0200	7.9200	8.0200	+4.156%	11	1,097	-2.993%
2026-06-17	7.6500	7.7000	7.6500	7.7000	+0.260%	29	1,063	+1.039%
2026-06-12	7.6500	7.6800	7.6000	7.6800	-18.124%	5	1,063	+1.302%
2026-06-11	9.3800	9.3800	9.3800	9.3800	+4.107%	1	1,063	-17.058%
2026-06-10	9.0100	9.0100	9.0100	9.0100	+7.646%	8	1,063	-13.651%
2026-06-09	8.1800	8.3700	8.1800	8.3700	+16.736%	3	1,071	-7.049%
2026-06-08	7.1200	7.4800	7.1200	7.1700	+0.280%	178	1,072	+8.508%
2026-06-05	6.8500	7.2800	6.8500	7.1500	+28.366%	4	951	+8.811%
2026-06-04	5.5700	5.5700	5.5700	5.5700	-3.966%	1	954	+39.677%
2026-06-03	5.8000	5.8000	5.8000	5.8000	+7.407%	1	953	+34.138%
2026-06-02	5.4000	5.4000	5.4000	5.4000	-6.897%	100	953	+44.074%
2026-06-01	5.6000	5.8000	5.6000	5.8000	+6.422%	22	1,034	+34.138%
2026-05-29	5.4800	5.4800	5.4500	5.4500	-6.518%	40	1,035	+42.752%
2026-05-28	5.8300	5.8300	5.8300	5.8300	+0.517%	10	1,030	+33.448%
2026-05-27	5.8000	5.8000	5.8000	5.8000	+7.807%	1	1,028	+34.138%
2026-05-26	5.3800	5.3800	5.3800	5.3800	-8.348%	30	1,027	+44.610%
2026-05-22	5.8700	5.8700	5.8700	5.8700	-3.454%	3	1,017	+32.538%
2026-05-18	6.0800	6.0800	6.0800	6.0800	-6.891%	3	1,015	+27.961%
2026-05-15	6.6400	6.7900	6.3500	6.5300	+27.539%	586	1,015	+19.142%
2026-05-14	5.0000	5.1200	5.0000	5.1200	+5.567%	5	1,157	+51.953%
2026-05-11	4.8600	4.8600	4.8500	4.8500	-7.970%	22	1,154	+60.412%
2026-05-07	5.2700	5.2700	5.2700	5.2700	-5.045%	2	1,154	+47.628%
2026-05-06	5.5500	5.5500	5.5500	5.5500	-16.541%	44	1,152	+40.180%
2026-05-04	6.6500	6.7000	6.6000	6.6500	+15.652%	606	1,108	+16.992%
2026-05-01	5.7500	5.7500	5.7500	5.7500	-10.853%	10	546	+35.304%
2026-04-30	6.5000	6.5000	6.4500	6.4500	-2.568%	76	546	+20.620%
2026-04-28	6.8500	6.8500	6.6200	6.6200	+3.438%	31	482	+17.523%
2026-04-27	6.4200	6.4200	6.4000	6.4000	+2.073%	8	463	+21.563%
2026-04-24	6.6000	6.6000	6.2500	6.2700	-5.000%	48	463	+24.083%
2026-04-23	6.5500	6.6700	6.4000	6.6000	+9.091%	38	467	+17.879%
2026-04-22	6.0000	6.0500	6.0000	6.0500	-5.321%	13	479	+28.595%
2026-04-21	5.7500	6.3900	5.7500	6.3900	+3.065%	7	474	+21.753%
2026-04-15	6.1500	6.2000	6.1500	6.2000	-1.587%	6	474	+25.484%
2026-04-14	6.3000	6.3000	6.3000	6.3000	-13.817%	3	471	+23.492%
2026-04-13	7.3500	7.3500	7.3100	7.3100	-9.193%	11	474	+6.430%
2026-04-08	8.0500	8.0500	8.0500	8.0500	-14.362%	100	463	-3.354%
2026-04-07	9.4000	9.4000	9.4000	9.4000	0.000%	2	528	-17.234%
2026-04-02	10.1000	10.1000	9.2900	9.4000	+1.622%	15	583	-17.234%
2026-03-31	9.2500	9.2500	9.2500	9.2500	-10.972%	288	583	-15.892%
2026-03-27	11.0000	11.0000	10.3900	10.3900	-9.809%	6	703	-25.120%
2026-03-26	10.7000	11.5500	10.7000	11.5200	+21.008%	387	705	-32.465%
2026-03-25	9.5200	9.5200	9.5200	9.5200	-10.019%	1	479	-18.277%
2026-03-24	10.9500	11.1000	10.2500	10.5800	+0.762%	56	480	-26.465%
2026-03-23	10.1300	10.5000	10.1300	10.5000	+4.478%	60	433	-25.905%
2026-03-20	8.8500	10.1000	8.8500	10.0500	+0.500%	65	423	-22.587%
2026-03-19	10.0000	10.0000	10.0000	10.0000	+31.234%	20	424	-22.200%
2026-03-18	7.7700	7.7700	7.5700	7.6200	+4.098%	9	424	+2.100%
2026-03-17	7.2200	7.5200	7.2200	7.3200	+0.412%	18	421	+6.284%
2026-03-16	7.4500	7.4500	7.2900	7.2900	-8.302%	15	418	+6.722%
2026-03-13	7.5500	7.9500	7.5500	7.9500	+7.432%	10	412	-2.138%
2026-03-12	7.1000	7.4000	7.1000	7.4000	+2.778%	10	413	+5.135%
2026-03-11	7.2000	7.2000	7.2000	7.2000	-12.727%	2	427	+8.056%
2026-03-04	8.1700	8.2500	8.1700	8.2500	-2.367%	3	428	-5.697%
2026-03-03	8.4500	8.4500	8.4500	8.4500	+11.772%	1	428	-7.929%
2026-02-26	7.5400	7.5600	7.5400	7.5600	-9.353%	20	427	+2.910%
2026-02-24	8.3300	8.3500	8.3200	8.3400	-6.816%	4	426	-6.715%
2026-02-23	8.6500	9.3200	8.6500	8.9500	+9.816%	36	426	-13.073%
2026-02-20	8.5400	8.5400	8.1500	8.1500	+2.516%	25	440	-4.540%
2026-02-19	7.9500	7.9500	7.9500	7.9500	+7.432%	3	445	-2.138%
2026-02-18	7.4000	7.4000	7.4000	7.4000	-13.450%	20	445	+5.135%
2026-02-17	8.6500	8.6500	8.5500	8.5500	+22.143%	2	447	-9.006%
2026-02-13	7.0000	7.0000	7.0000	7.0000	-16.667%	1	448	+11.143%
2026-02-12	7.1300	8.9000	7.1300	8.4000	+7.692%	12	448	-7.381%
2026-02-10	8.0500	8.1000	7.8000	7.8000	-18.835%	71	457	-0.256%
2026-02-06	9.6100	9.6100	9.6100	9.6100	+27.285%	1	387	-19.043%
2026-02-03	6.5500	7.5500	6.5500	7.5500	-8.039%	6	386	+3.046%
2026-02-02	8.3900	8.3900	7.7700	8.2100	+6.623%	68	392	-5.238%
2026-01-30	6.0000	7.7000	6.0000	7.7000	+61.426%	3	372	+1.039%
2026-01-29	4.7700	4.7700	4.7700	4.7700	+12.235%	1	374	+63.103%
2026-01-27	4.4500	4.4500	4.2500	4.2500	-3.409%	3	374	+83.059%
2026-01-26	3.7000	4.4000	3.6500	4.4000	+8.642%	30	375	+76.818%
2026-01-23	4.2500	4.2500	4.0500	4.0500	-8.989%	13	388	+92.099%
2026-01-22	4.8000	4.8000	4.4000	4.4500	-13.086%	6	391	+74.831%
2026-01-21	5.0500	5.1200	5.0500	5.1200	-0.583%	4	392	+51.953%
2026-01-20	5.1500	5.1500	5.1500	5.1500	-15.574%	1	392	+51.068%
2026-01-16	6.1700	6.1700	6.1000	6.1000	-0.813%	20	387	+27.541%
2026-01-15	6.1500	6.1500	6.1500	6.1500	+3.361%	1	387	+26.504%
2026-01-14	5.6000	5.9500	5.6000	5.9500	+2.234%	18	386	+30.756%
2026-01-13	5.8200	5.8200	5.8200	5.8200	-4.590%	6	370	+33.677%
2026-01-12	6.2100	6.2100	6.1000	6.1000	-11.208%	275	372	+27.541%
2026-01-09	6.8600	6.8700	6.8600	6.8700	-16.220%	4	109	+13.246%
2026-01-08	8.2000	8.2000	8.2000	8.2000	+14.685%	2	109	-5.122%
2026-01-06	7.1500	7.1500	7.1500	7.1500	-19.663%	1	109	+8.811%
2025-12-31	8.9000	8.9000	8.9000	8.9000	+13.376%	2	106	-12.584%
2025-12-30	8.3000	8.3000	7.8500	7.8500	-15.591%	2	106	-0.892%
2025-12-29	8.9000	9.5000	8.9000	9.3000	+12.455%	40	107	-16.344%
2025-12-26	8.2700	8.2700	8.2700	8.2700	-6.764%	71	108	-5.925%
2025-12-24	8.9100	8.9100	8.8700	8.8700	+0.226%	8	112	-12.289%
2025-12-23	8.9000	8.9500	8.8500	8.8500	-0.896%	7	112	-12.090%
2025-12-22	8.9000	8.9700	8.9000	8.9300	-6.492%	11	110	-12.878%
2025-12-19	9.4500	9.6000	9.3500	9.5500	-3.144%	91	110	-18.534%
2025-12-18	9.8600	9.8600	9.8600	9.8600	-0.505%	1	34	-21.095%
2025-12-17	9.9100	9.9100	9.9100	9.9100	-14.125%	1	33	-21.493%
2025-12-12	11.5100	11.5400	11.4100	11.5400	+7.750%	10	32	-32.582%
2025-12-11	11.0000	11.0000	10.6500	10.7100	-17.615%	20	40	-27.358%
2025-12-05	13.0000	13.0000	13.0000	13.0000	0.000%	20	20	-40.154%