Dark

SLV20270115P63
SLV Jan 15 2027 63.00 Put (SLV270115P00063000)
option OPRA

EOD

Sep 10, 2026

8.85+9.259%(+0.75)246

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-10	8.7000	8.9000	8.7000	8.8500	+9.259%	246	2,138	0.000%
2026-09-04	8.1000	8.1000	8.1000	8.1000	+1.250%	64	2,205	+9.259%
2026-09-03	8.0000	8.0000	8.0000	8.0000	-6.323%	1	2,205	+10.625%
2026-09-01	8.7000	8.7000	8.5000	8.5400	+8.101%	39	2,205	+3.630%
2026-08-31	7.9000	7.9000	7.9000	7.9000	+12.857%	59	2,207	+12.025%
2026-08-28	6.5900	7.0000	6.5800	7.0000	-5.405%	3	2,207	+26.429%
2026-08-26	7.4000	7.4000	7.4000	7.4000	+4.372%	1	2,206	+19.595%
2026-08-25	7.2800	7.2800	7.0900	7.0900	-3.274%	26	2,207	+24.824%
2026-08-24	7.3200	7.3300	7.3200	7.3300	+5.468%	3	2,207	+20.737%
2026-08-21	6.8900	7.0500	6.8900	6.9500	-20.298%	9	2,208	+27.338%
2026-08-12	8.7200	8.7200	8.7200	8.7200	-9.356%	1	2,205	+1.491%
2026-08-07	9.6500	9.6500	9.6200	9.6200	-8.206%	4	2,205	-8.004%
2026-08-05	10.4800	10.4800	10.4800	10.4800	-11.186%	1	2,202	-15.553%
2026-08-04	11.8000	11.8000	11.8000	11.8000	-8.880%	1	2,203	-25.000%
2026-08-03	12.9200	13.0500	12.8100	12.9500	-4.074%	326	2,203	-31.660%
2026-07-31	13.5000	13.5000	13.5000	13.5000	+8.000%	1	2,281	-34.444%
2026-07-30	12.5000	12.5000	12.5000	12.5000	-8.088%	1	2,282	-29.200%
2026-07-29	13.5000	13.6000	13.5000	13.6000	+7.510%	5	2,281	-34.926%
2026-07-27	12.6500	12.6500	12.6500	12.6500	-0.472%	2	2,282	-30.040%
2026-07-21	12.7100	12.7100	12.7100	12.7100	-8.297%	2	2,280	-30.370%
2026-07-20	13.8600	13.8600	13.8600	13.8600	-3.750%	1	2,279	-36.147%
2026-07-17	14.6500	14.6500	14.4000	14.4000	-3.356%	7	2,280	-38.542%
2026-07-16	14.5000	14.9000	14.5000	14.9000	+17.787%	27	2,275	-40.604%
2026-07-14	12.6500	12.6500	12.6500	12.6500	+5.593%	2	2,301	-30.040%
2026-07-09	11.9800	11.9800	11.9800	11.9800	+6.018%	1	2,299	-26.127%
2026-07-07	11.3000	11.3000	11.3000	11.3000	-10.672%	2	2,298	-21.681%
2026-06-26	12.6500	12.6500	12.6500	12.6500	-3.065%	3	2,298	-30.040%
2026-06-25	13.0500	13.0500	13.0500	13.0500	-10.861%	2	2,296	-32.184%
2026-06-24	12.9300	15.1000	12.9300	14.6400	+30.714%	6	2,297	-39.549%
2026-06-23	11.2000	11.2000	11.2000	11.2000	+20.560%	1	2,300	-20.982%
2026-06-22	9.2900	9.2900	9.2900	9.2900	+0.432%	1	2,300	-4.736%
2026-06-18	9.4000	9.4000	9.2500	9.2500	+25.339%	9	2,307	-4.324%
2026-06-16	7.4900	7.4900	7.3600	7.3800	-3.529%	12	2,307	+19.919%
2026-06-15	7.5200	7.6800	7.5200	7.6500	-18.182%	13	2,303	+15.686%
2026-06-12	9.3500	9.3500	9.3500	9.3500	-13.023%	2	2,303	-5.348%
2026-06-10	10.1800	10.7500	10.1800	10.7500	+9.137%	17	2,303	-17.674%
2026-06-09	9.9500	9.9500	9.7000	9.8500	+18.675%	23	2,289	-10.152%
2026-06-05	7.6200	8.3400	7.6200	8.3000	+24.812%	125	2,299	+6.627%
2026-05-28	6.6500	6.6500	6.6500	6.6500	-3.623%	1	2,178	+33.083%
2026-05-27	6.9000	6.9500	6.9000	6.9000	+6.154%	92	2,178	+28.261%
2026-05-26	6.6000	6.6000	6.5000	6.5000	-4.971%	38	2,101	+36.154%
2026-05-22	6.8400	6.8400	6.8400	6.8400	-11.169%	1	2,101	+29.386%
2026-05-19	8.3100	8.3900	7.7000	7.7000	+10.000%	37	2,102	+14.935%
2026-05-18	7.0000	7.0000	7.0000	7.0000	+20.690%	1	2,137	+26.429%
2026-05-14	5.7500	5.8000	5.7500	5.8000	+6.227%	4	2,137	+52.586%
2026-05-13	5.4600	5.4600	5.4600	5.4600	-5.862%	2	2,137	+62.088%
2026-05-12	5.8000	5.8000	5.8000	5.8000	+1.933%	1	2,137	+52.586%
2026-05-11	5.6900	5.6900	5.6900	5.6900	-6.874%	20	2,137	+55.536%
2026-05-07	5.7200	6.1100	5.7200	6.1100	-5.418%	2	2,117	+44.845%
2026-05-06	6.4600	6.4600	6.4600	6.4600	-15.885%	1	2,119	+36.997%
2026-05-04	7.5500	7.6800	7.5500	7.6800	-5.185%	19	2,118	+15.234%
2026-04-29	8.1200	8.1300	8.0100	8.1000	+5.744%	17	2,053	+9.259%
2026-04-28	8.0000	8.0000	7.6200	7.6600	+4.218%	25	2,068	+15.535%
2026-04-27	7.3500	7.3500	7.3500	7.3500	+5.755%	144	2,050	+20.408%
2026-04-22	6.9000	6.9500	6.8500	6.9500	-5.699%	61	1,984	+27.338%
2026-04-21	6.6700	7.3700	6.6700	7.3700	+12.519%	12	1,944	+20.081%
2026-04-20	6.6800	6.6800	6.5500	6.5500	-7.092%	9	1,944	+35.115%
2026-04-16	7.1700	7.1700	7.0500	7.0500	-1.674%	12	1,941	+25.532%
2026-04-15	7.0500	7.1700	7.0500	7.1700	-1.103%	12	1,941	+23.431%
2026-04-14	7.5500	7.5500	7.2500	7.2500	-12.121%	8	1,942	+22.069%
2026-04-10	8.2500	8.2600	8.2500	8.2500	-10.326%	4	1,945	+7.273%
2026-04-08	8.9000	9.2000	8.9000	9.2000	-10.680%	6	1,950	-3.804%
2026-04-06	10.3000	10.3000	10.3000	10.3000	-0.962%	1	1,953	-14.078%
2026-04-02	10.4000	10.4000	10.3500	10.4000	-0.288%	124	1,954	-14.904%
2026-03-31	10.4300	10.4300	10.4300	10.4300	-10.472%	3	1,954	-15.149%
2026-03-30	11.6500	11.6500	11.6500	11.6500	-1.771%	1	1,951	-24.034%
2026-03-27	11.8600	11.8600	11.8600	11.8600	-5.573%	1	1,951	-25.379%
2026-03-26	12.5000	12.5600	12.5000	12.5600	+16.729%	2	1,951	-29.538%
2026-03-25	10.5300	10.7600	10.5300	10.7600	-7.719%	4	1,952	-17.751%
2026-03-24	12.2000	12.2000	11.4700	11.6600	-3.076%	32	1,954	-24.099%
2026-03-23	12.0500	12.0500	11.1700	12.0300	+10.367%	53	1,924	-26.434%
2026-03-20	10.1000	11.0800	10.1000	10.9000	-3.197%	8	1,924	-18.807%
2026-03-19	11.9200	11.9200	11.2600	11.2600	+37.317%	2	1,921	-21.403%
2026-03-17	8.2000	8.2000	8.1600	8.2000	-1.796%	27	1,921	+7.927%
2026-03-16	8.3500	8.3700	8.3500	8.3500	-4.023%	9	1,897	+5.988%
2026-03-13	8.2500	8.8200	8.2500	8.7000	+6.098%	26	1,894	+1.724%
2026-03-12	8.0200	8.2500	8.0200	8.2000	+2.500%	42	1,899	+7.927%
2026-03-11	8.1000	8.2000	8.0000	8.0000	+6.242%	9	1,903	+10.625%
2026-03-10	7.5300	7.5300	7.5300	7.5300	-25.446%	10	1,902	+17.530%
2026-03-03	10.1000	10.1000	10.1000	10.1000	+28.662%	2	1,902	-12.376%
2026-02-27	8.0500	8.0500	7.8500	7.8500	-0.381%	31	1,902	+12.739%
2026-02-25	7.8800	7.8800	7.8800	7.8800	-12.444%	1	1,873	+12.310%
2026-02-24	9.0000	9.0000	9.0000	9.0000	-9.091%	1	1,873	-1.667%
2026-02-23	9.3500	9.9000	9.3500	9.9000	+17.160%	3	1,873	-10.606%
2026-02-18	8.4500	8.4500	8.4500	8.4500	-10.582%	1	1,877	+4.734%
2026-02-17	9.7000	9.7000	9.3500	9.4500	+18.125%	3	1,877	-6.349%
2026-02-13	8.0000	8.0000	8.0000	8.0000	-2.439%	1	1,878	+10.625%
2026-02-11	8.2000	8.2000	8.2000	8.2000	-6.924%	1	1,878	+7.927%
2026-02-10	8.7200	8.8100	8.7200	8.8100	-1.011%	2	1,879	+0.454%
2026-02-09	9.2100	9.2100	8.9000	8.9000	-14.423%	15	1,878	-0.562%
2026-02-06	10.9300	10.9300	10.4000	10.4000	-4.059%	10	1,868	-14.904%
2026-02-05	10.2400	10.8400	10.2400	10.8400	+48.493%	13	1,868	-18.358%
2026-02-03	7.5200	7.5200	7.3000	7.3000	-18.889%	3	1,867	+21.233%
2026-02-02	8.9000	9.2500	8.9000	9.0000	+7.914%	4	1,865	-1.667%
2026-01-30	6.6900	10.2000	6.6900	8.3400	+67.807%	415	1,868	+6.115%
2026-01-29	4.9700	4.9700	4.9700	4.9700	-6.226%	6	1,591	+78.068%
2026-01-27	5.3000	5.3000	5.3000	5.3000	+12.766%	1	1,591	+66.981%
2026-01-26	5.0000	5.0000	4.7000	4.7000	0.000%	5	1,592	+88.298%
2026-01-23	4.8000	4.8000	4.7000	4.7000	-9.091%	26	1,594	+88.298%
2026-01-22	5.1700	5.1700	5.1700	5.1700	-12.373%	20	1,599	+71.180%
2026-01-21	5.7800	6.0000	5.7800	5.9000	0.000%	106	1,579	+50.000%
2026-01-20	6.0300	6.0300	5.9000	5.9000	-15.954%	303	1,627	+50.000%
2026-01-16	6.7500	7.0200	6.7500	7.0200	+11.606%	4	1,475	+26.068%
2026-01-15	6.2900	6.2900	6.2900	6.2900	-4.262%	10	1,475	+40.700%
2026-01-14	6.6100	6.6100	6.5700	6.5700	-0.152%	60	1,465	+34.703%
2026-01-13	6.5800	6.5800	6.5800	6.5800	-7.324%	3	1,405	+34.498%
2026-01-12	7.0700	7.1000	6.9300	7.1000	-9.323%	11	1,408	+24.648%
2026-01-09	7.8300	7.8300	7.8300	7.8300	-11.023%	10	1,405	+13.027%
2026-01-08	9.2500	9.2500	8.8000	8.8000	-0.677%	603	1,398	+0.568%
2026-01-07	8.8500	8.8600	8.8500	8.8600	+10.062%	13	797	-0.113%
2026-01-06	8.0300	8.0500	8.0300	8.0500	-9.245%	495	797	+9.938%
2026-01-05	8.6400	9.0200	8.6400	8.8700	-13.039%	4	320	-0.225%
2025-12-31	10.2000	10.2000	10.2000	10.2000	+11.111%	1	320	-13.235%
2025-12-30	9.4100	9.4100	8.8500	9.1800	-11.304%	56	320	-3.595%
2025-12-29	10.2000	10.9000	10.2000	10.3500	+10.695%	318	312	-14.493%
2025-12-26	9.3100	9.3500	9.2300	9.3500	-4.883%	15	439	-5.348%
2025-12-24	9.7400	10.0600	9.7400	9.8300	+0.821%	57	389	-9.969%
2025-12-23	10.2000	10.2000	9.7500	9.7500	-4.130%	111	389	-9.231%
2025-12-22	10.1900	10.1900	10.1700	10.1700	-8.378%	12	273	-12.979%
2025-12-17	11.1000	11.1000	11.1000	11.1000	-6.723%	213	273	-20.270%
2025-12-16	11.9000	11.9000	11.9000	11.9000	-8.320%	62	73	-25.630%
2025-12-12	13.1800	13.7500	12.7700	12.9800	+7.273%	20	13	-31.818%
2025-12-11	12.1400	12.3600	11.9000	12.1000	0.000%	20	20	-26.860%