Dark

SLV20270115P62
SLV Jan 15 2027 62.00 Put (SLV270115P00062000)
option OPRA

EOD

Sep 17, 2026

6.96-17.340%(-1.46)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.2000	7.2000	6.9600	6.9600	-17.340%	5	2,336	0.000%
2026-09-16	7.8200	8.4200	7.6500	8.4200	+2.184%	20	2,332	-17.340%
2026-09-15	8.5700	8.5700	8.2400	8.2400	-1.905%	5	2,347	-15.534%
2026-09-14	8.6600	8.6600	8.4000	8.4000	+6.061%	4	2,348	-17.143%
2026-09-11	8.0500	8.0500	7.9200	7.9200	-6.824%	4	2,347	-12.121%
2026-09-10	7.8500	8.5000	7.8200	8.5000	+24.088%	10	2,348	-18.118%
2026-09-09	6.8100	6.9000	6.7700	6.8500	-7.557%	11	2,341	+1.606%
2026-09-08	7.3600	7.4100	7.2000	7.4100	-1.068%	8	2,345	-6.073%
2026-09-04	7.4900	7.4900	7.4900	7.4900	+2.885%	8	2,338	-7.076%
2026-09-03	7.2900	7.2900	7.0300	7.2800	-13.023%	12	2,338	-4.396%
2026-09-01	7.8600	8.3700	7.8200	8.3700	+13.108%	42	2,338	-16.846%
2026-08-28	6.0200	7.4000	6.0000	7.4000	+12.977%	9	2,339	-5.946%
2026-08-27	7.0100	7.0100	6.4100	6.5500	-4.935%	78	2,338	+6.260%
2026-08-26	6.8900	6.8900	6.8900	6.8900	+4.711%	69	2,382	+1.016%
2026-08-25	6.9500	6.9500	6.5800	6.5800	-3.235%	10	2,313	+5.775%
2026-08-24	6.8000	6.8000	6.8000	6.8000	+6.250%	2	2,316	+2.353%
2026-08-21	6.4600	6.6000	6.3300	6.4000	-5.882%	188	2,315	+8.750%
2026-08-20	6.7100	6.8000	6.5900	6.8000	-14.465%	5	2,314	+2.353%
2026-08-19	7.9500	7.9500	7.9500	7.9500	-5.694%	1	2,312	-12.453%
2026-08-18	8.3000	8.4300	8.3000	8.4300	+11.214%	4	2,312	-17.438%
2026-08-17	7.5800	7.5800	7.5800	7.5800	-9.976%	1	2,312	-8.179%
2026-08-11	8.4200	8.4200	8.4200	8.4200	+3.440%	1	2,313	-17.340%
2026-08-10	8.1400	8.1400	8.1400	8.1400	-8.847%	1	2,313	-14.496%
2026-08-07	8.9300	8.9300	8.9300	8.9300	-18.596%	9	2,312	-22.060%
2026-08-04	10.9600	10.9700	10.9600	10.9700	-4.024%	3	2,312	-36.554%
2026-07-30	11.4300	11.4300	11.4300	11.4300	-5.693%	4	2,313	-39.108%
2026-07-24	11.9700	12.1200	11.9700	12.1200	+3.149%	4	2,314	-42.574%
2026-07-21	11.7500	11.7500	11.7500	11.7500	-15.407%	1	2,314	-40.766%
2026-07-16	13.6300	13.9200	13.6300	13.8900	+22.703%	6	2,316	-49.892%
2026-07-09	11.3200	11.3200	11.3200	11.3200	-7.592%	2	2,316	-38.516%
2026-07-08	12.2500	12.2500	12.2500	12.2500	+14.060%	2	2,317	-43.184%
2026-07-07	10.8000	11.0000	10.7400	10.7400	-2.981%	11	2,317	-35.196%
2026-07-02	11.0700	11.0700	11.0700	11.0700	-7.131%	2	2,323	-37.127%
2026-07-01	11.9200	11.9200	11.9200	11.9200	-1.079%	2	2,323	-41.611%
2026-06-26	12.3500	12.3500	12.0300	12.0500	-5.490%	24	2,323	-42.241%
2026-06-25	12.7500	12.7500	12.7500	12.7500	-5.904%	2	2,313	-45.412%
2026-06-24	12.1500	13.5500	11.7600	13.5500	+29.914%	17	2,311	-48.635%
2026-06-23	10.1500	10.5900	10.0800	10.4300	+20.578%	13	2,313	-33.269%
2026-06-22	8.6500	8.7500	8.6500	8.6500	+4.848%	4	2,311	-19.538%
2026-06-18	8.2500	8.2500	8.2500	8.2500	-2.367%	9	2,322	-15.636%
2026-06-17	6.9000	8.4500	6.9000	8.4500	+19.858%	22	2,322	-17.633%
2026-06-15	7.0000	7.0500	7.0000	7.0500	-15.060%	14	2,322	-1.277%
2026-06-12	8.5500	8.5500	8.0500	8.3000	-16.667%	61	2,322	-16.145%
2026-06-11	9.9600	9.9600	9.9600	9.9600	+5.397%	6	2,322	-30.120%
2026-06-10	9.5000	9.7700	9.4500	9.4500	+22.727%	163	2,322	-26.349%
2026-06-08	7.6600	7.8100	7.6600	7.7000	-3.870%	3	2,385	-9.610%
2026-06-05	7.6700	8.0100	7.6700	8.0100	+40.526%	14	2,385	-13.109%
2026-06-02	5.7000	5.7000	5.7000	5.7000	-5.785%	1	2,386	+22.105%
2026-06-01	6.0500	6.1000	6.0000	6.0500	+3.419%	6	2,384	+15.041%
2026-05-29	5.8500	5.8500	5.8500	5.8500	-0.847%	2	2,387	+18.974%
2026-05-28	5.9000	5.9000	5.9000	5.9000	-8.527%	1	2,387	+17.966%
2026-05-27	6.4500	6.4500	6.4500	6.4500	+6.612%	3	2,388	+7.907%
2026-05-26	6.1000	6.1000	6.0500	6.0500	-6.923%	110	2,391	+15.041%
2026-05-22	6.5000	6.5000	6.5000	6.5000	+4.502%	2	2,281	+7.077%
2026-05-21	6.2200	6.2200	6.2200	6.2200	-5.183%	1	2,281	+11.897%
2026-05-20	6.6000	6.6000	6.5600	6.5600	-12.533%	2	2,281	+6.098%
2026-05-19	7.5000	7.5000	7.5000	7.5000	+12.782%	2	2,283	-7.200%
2026-05-18	6.7500	6.7500	6.6000	6.6500	-5.000%	5	2,283	+4.662%
2026-05-15	7.3500	7.3500	6.8000	7.0000	+29.630%	323	2,283	-0.571%
2026-05-14	5.3000	5.4000	5.3000	5.4000	+4.651%	293	2,558	+28.889%
2026-05-12	5.1600	5.1600	5.1600	5.1600	-3.731%	2	2,745	+34.884%
2026-05-11	5.3700	5.3700	5.3600	5.3600	+1.132%	2	2,745	+29.851%
2026-05-07	5.2900	5.3000	5.2900	5.3000	-12.252%	7	2,746	+31.321%
2026-05-06	5.9100	6.0400	5.9100	6.0400	-2.265%	2	2,746	+15.232%
2026-05-01	6.1800	6.1800	6.1800	6.1800	-12.340%	1	2,746	+12.621%
2026-04-30	7.0500	7.0500	7.0500	7.0500	-7.237%	14	2,746	-1.277%
2026-04-29	7.6000	7.6000	7.6000	7.6000	+5.997%	2	2,759	-8.421%
2026-04-28	7.4000	7.5500	7.1700	7.1700	+5.908%	65	2,775	-2.929%
2026-04-27	6.8700	6.8700	6.7700	6.7700	0.000%	8	2,737	+2.806%
2026-04-24	6.9500	7.0500	6.7200	6.7700	-4.916%	56	2,737	+2.806%
2026-04-23	6.8700	7.1500	6.8700	7.1200	+10.903%	646	2,738	-2.247%
2026-04-22	6.4200	6.4600	6.3500	6.4200	-6.550%	24	2,250	+8.411%
2026-04-21	6.2500	6.8700	6.2000	6.8700	+11.889%	31	2,285	+1.310%
2026-04-20	6.1400	6.1400	6.1400	6.1400	+1.993%	4	2,285	+13.355%
2026-04-17	5.8500	6.0200	5.7000	6.0200	-8.788%	1,608	2,281	+15.615%
2026-04-16	6.7500	6.7500	6.6000	6.6000	-2.222%	48	2,074	+5.455%
2026-04-15	6.5500	6.7500	6.5500	6.7500	-0.735%	18	2,066	+3.111%
2026-04-14	6.7200	6.8000	6.7200	6.8000	-15.106%	51	2,066	+2.353%
2026-04-13	8.2500	8.2500	8.0100	8.0100	+4.706%	77	2,017	-13.109%
2026-04-10	7.8000	7.8600	7.6500	7.6500	-4.375%	7	1,944	-9.020%
2026-04-09	8.0000	8.0000	8.0000	8.0000	-10.112%	40	1,940	-13.000%
2026-04-08	8.2500	8.9000	8.2500	8.9000	-9.828%	39	1,916	-21.798%
2026-04-06	9.8700	9.8700	9.8700	9.8700	-0.101%	5	1,927	-29.483%
2026-04-02	9.8800	9.8800	9.8800	9.8800	-0.803%	1	1,923	-29.555%
2026-03-31	10.0000	10.0000	9.9600	9.9600	-10.673%	18	1,923	-30.120%
2026-03-30	11.2200	11.2300	11.1400	11.1500	0.000%	27	1,907	-37.578%
2026-03-27	11.9500	11.9500	11.1500	11.1500	-6.303%	55	1,908	-37.578%
2026-03-26	11.5000	11.9000	11.4000	11.9000	+8.974%	9	1,865	-41.513%
2026-03-24	11.7000	11.7000	10.9200	10.9200	-2.760%	232	1,865	-36.264%
2026-03-23	11.2000	11.2300	11.2000	11.2300	+1.813%	6	1,664	-38.023%
2026-03-20	11.0300	11.0300	11.0300	11.0300	+12.551%	1	1,661	-36.899%
2026-03-19	11.1500	11.4000	9.8000	9.8000	+20.245%	19	1,660	-28.980%
2026-03-18	8.1700	8.1700	8.1500	8.1500	+4.487%	15	1,659	-14.601%
2026-03-17	7.6400	8.0000	7.6400	7.8000	+1.828%	10	1,671	-10.769%
2026-03-16	7.9000	7.9900	7.6600	7.6600	-3.648%	16	1,665	-9.138%
2026-03-13	7.9000	7.9500	7.9000	7.9500	+2.713%	6	1,663	-12.453%
2026-03-12	7.5700	7.8000	7.5500	7.7400	+1.176%	17	1,663	-10.078%
2026-03-11	7.7000	7.7000	7.6500	7.6500	+2.410%	2	1,668	-9.020%
2026-03-09	7.6000	7.6000	7.4700	7.4700	-13.741%	25	1,669	-6.827%
2026-03-04	8.6600	8.6600	8.6600	8.6600	-8.650%	1	1,669	-19.630%
2026-03-03	9.5000	10.3200	9.4800	9.4800	+29.155%	18	1,669	-26.582%
2026-02-27	7.4000	7.4000	7.3400	7.3400	-8.250%	63	1,671	-5.177%
2026-02-26	8.2500	8.2500	7.9500	8.0000	+6.952%	6	1,663	-13.000%
2026-02-25	8.1000	8.1000	7.4800	7.4800	-19.135%	60	1,620	-6.952%
2026-02-24	9.2600	9.2600	9.2500	9.2500	-0.538%	2	1,620	-24.757%
2026-02-23	8.3700	10.0000	8.3700	9.3000	+9.412%	905	1,620	-25.161%
2026-02-20	7.9200	8.9000	7.9200	8.5000	+1.796%	23	954	-18.118%
2026-02-19	8.2400	8.4000	8.2400	8.3500	0.000%	3	941	-16.647%
2026-02-18	7.9000	8.3500	7.9000	8.3500	-5.006%	6	939	-16.647%
2026-02-17	8.5500	8.7900	8.5500	8.7900	+11.266%	2	936	-20.819%
2026-02-13	8.1500	8.4000	7.8000	7.9000	-13.187%	6	934	-11.899%
2026-02-12	8.8800	9.1000	8.8800	9.1000	-7.614%	2	934	-23.516%
2026-02-06	9.6500	9.8800	9.6500	9.8500	+1.546%	13	932	-29.340%
2026-02-05	9.5000	10.8500	9.5000	9.7000	+25.974%	12	940	-28.247%
2026-02-04	7.5500	7.7000	7.5000	7.7000	+1.316%	41	942	-9.610%
2026-02-03	7.0000	7.6000	7.0000	7.6000	-7.879%	3	909	-8.421%
2026-02-02	8.2600	8.6500	8.2000	8.2500	+1.852%	66	909	-15.636%
2026-01-30	5.8000	9.3500	5.8000	8.1000	+60.396%	61	916	-14.074%
2026-01-29	4.2900	5.0500	4.1900	5.0500	+13.483%	12	960	+37.822%
2026-01-28	4.3200	4.6000	4.3200	4.4500	-3.680%	6	955	+56.404%
2026-01-26	4.6200	4.6200	4.6200	4.6200	+1.538%	1	951	+50.649%
2026-01-23	4.5400	4.5500	4.5400	4.5500	-10.784%	51	951	+52.967%
2026-01-22	5.2300	5.2300	5.1000	5.1000	-6.422%	5	900	+36.471%
2026-01-21	5.4500	5.4500	5.4500	5.4500	-1.978%	3	899	+27.706%
2026-01-20	5.4600	5.5600	5.4600	5.5600	-16.391%	4	896	+25.180%
2026-01-16	6.6500	6.6500	6.6500	6.6500	+8.483%	6	893	+4.662%
2026-01-14	6.1300	6.1300	6.1300	6.1300	-4.517%	5	893	+13.540%
2026-01-13	6.2200	6.4200	6.2100	6.4200	-1.985%	26	898	+8.411%
2026-01-12	6.8200	6.8200	6.5000	6.5500	-10.884%	503	914	+6.260%
2026-01-09	7.3500	7.3500	7.3500	7.3500	-12.291%	1	422	-5.306%
2026-01-08	8.6900	8.6900	8.3800	8.3800	+1.576%	2	421	-16.945%
2026-01-07	8.2500	8.2600	8.2500	8.2500	-1.316%	100	422	-15.636%
2026-01-05	8.2900	8.3600	8.0500	8.3600	-18.280%	29	329	-16.746%
2025-12-31	9.4500	10.2300	9.4500	10.2300	+20.353%	148	329	-31.965%
2025-12-30	8.5000	8.5000	8.5000	8.5000	-12.821%	1	329	-18.118%
2025-12-29	9.5500	9.9000	9.5500	9.7500	+11.556%	85	330	-28.615%
2025-12-26	8.7400	8.8500	8.7400	8.7400	-5.514%	41	375	-20.366%
2025-12-24	9.0100	9.2500	9.0100	9.2500	+0.434%	3	381	-24.757%
2025-12-23	9.4800	9.6500	9.1400	9.2100	-5.052%	21	381	-24.430%
2025-12-22	9.5500	9.7000	9.5500	9.7000	-3.483%	24	375	-28.247%
2025-12-19	10.0500	10.0500	10.0500	10.0500	-12.836%	2	351	-30.746%
2025-12-15	11.5300	11.5300	11.5300	11.5300	-3.353%	1	349	-39.636%
2025-12-12	12.5600	13.0500	11.9300	11.9300	+2.845%	11	349	-41.660%
2025-12-11	11.4700	11.6300	11.3300	11.6000	0.000%	353	352	-40.000%