Dark

SLV20270115P64
SLV Jan 15 2027 64.00 Put (SLV270115P00064000)
option OPRA

EOD

Sep 17, 2026

8.30-16.583%(-1.65)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.3000	8.3000	8.3000	8.3000	-16.583%	1	2,874	0.000%
2026-09-15	10.0000	10.0000	9.9500	9.9500	+5.739%	2	2,874	-16.583%
2026-09-11	9.0800	9.4100	9.0800	9.4100	-0.106%	26	2,874	-11.796%
2026-09-10	9.4200	9.4200	9.4200	9.4200	+17.456%	1	2,888	-11.890%
2026-09-09	7.8400	8.0200	7.8400	8.0200	-8.343%	2	2,888	+3.491%
2026-09-04	8.8500	8.9500	8.7500	8.7500	-5.711%	75	2,884	-5.143%
2026-09-02	9.2800	9.2800	9.2800	9.2800	-0.215%	1	2,884	-10.560%
2026-09-01	9.3600	9.4000	9.2500	9.3000	+8.140%	5	2,902	-10.753%
2026-08-31	8.6100	8.6800	8.5700	8.6000	-1.263%	48	2,899	-3.488%
2026-08-28	7.2600	8.7100	7.2600	8.7100	+5.320%	27	2,888	-4.707%
2026-08-26	8.2700	8.2700	8.2700	8.2700	+3.375%	13	2,863	+0.363%
2026-08-24	8.0000	8.0000	8.0000	8.0000	+5.263%	1	2,869	+3.750%
2026-08-21	7.7500	7.7500	7.5400	7.6000	-7.430%	43	2,869	+9.211%
2026-08-20	8.2100	8.2100	8.2100	8.2100	-5.741%	1	2,909	+1.096%
2026-08-17	8.7200	8.7200	8.7100	8.7100	-8.025%	6	2,952	-4.707%
2026-08-14	9.4500	9.6000	9.3800	9.4700	-2.672%	700	2,957	-12.355%
2026-08-13	9.6500	9.7600	9.6500	9.7300	+3.511%	12	2,282	-14.697%
2026-08-12	9.4000	9.4000	9.4000	9.4000	-4.082%	2	2,278	-11.702%
2026-08-11	9.8000	9.8000	9.8000	9.8000	+1.554%	1	2,277	-15.306%
2026-08-10	10.0000	10.0000	9.6500	9.6500	-7.744%	51	2,277	-13.990%
2026-08-07	10.4600	10.4600	10.4600	10.4600	-10.598%	13	2,276	-20.650%
2026-08-06	11.7000	11.7000	11.7000	11.7000	-17.895%	1	2,267	-29.060%
2026-07-31	14.2500	14.2500	14.2500	14.2500	+7.791%	7	2,267	-41.754%
2026-07-30	13.2200	13.2200	13.2200	13.2200	-10.251%	50	2,263	-37.216%
2026-07-20	14.7200	14.7300	14.7200	14.7300	-7.765%	6	2,214	-43.652%
2026-07-17	15.9500	15.9700	15.9500	15.9700	+2.767%	2	2,214	-48.028%
2026-07-16	15.3500	15.5500	15.3500	15.5400	+10.448%	3	2,212	-46.589%
2026-07-08	14.0700	14.0700	14.0700	14.0700	+13.012%	2	2,212	-41.009%
2026-07-02	12.4500	12.4500	12.4500	12.4500	-3.861%	1	2,211	-33.333%
2026-07-01	12.9500	12.9500	12.9400	12.9500	-8.803%	40	2,211	-35.907%
2026-06-29	14.0500	14.2000	14.0500	14.2000	-0.699%	4	2,217	-41.549%
2026-06-25	14.3000	14.3000	14.3000	14.3000	-9.206%	1	2,220	-41.958%
2026-06-24	13.4700	15.7500	13.4700	15.7500	+33.701%	4	2,219	-47.302%
2026-06-23	11.7000	11.7800	11.7000	11.7800	+18.036%	3	2,220	-29.542%
2026-06-22	9.9800	9.9800	9.9800	9.9800	+25.693%	1	2,219	-16.834%
2026-06-17	7.9400	7.9400	7.9400	7.9400	-1.366%	1	2,218	+4.534%
2026-06-16	8.0500	8.0500	8.0500	8.0500	+0.249%	1	2,218	+3.106%
2026-06-15	7.9900	8.0300	7.9900	8.0300	-16.788%	6	2,217	+3.362%
2026-06-12	10.0300	10.0300	9.6500	9.6500	-4.550%	2	2,217	-13.990%
2026-06-11	10.1100	10.1100	10.1100	10.1100	-3.622%	1	2,217	-17.903%
2026-06-09	9.5600	10.4900	9.5600	10.4900	+18.531%	26	2,217	-20.877%
2026-06-08	9.1500	9.2400	8.8500	8.8500	-4.634%	16	2,225	-6.215%
2026-06-05	8.2200	9.2800	8.2200	9.2800	+33.525%	32	2,221	-10.560%
2026-06-01	6.9500	6.9500	6.9500	6.9500	-6.081%	1	2,200	+19.424%
2026-05-27	7.4500	7.4500	7.4000	7.4000	+5.714%	104	2,199	+12.162%
2026-05-26	7.0000	7.0000	7.0000	7.0000	-10.141%	8	2,157	+18.571%
2026-05-18	7.6300	7.7900	7.6300	7.7900	-2.625%	3	2,149	+6.547%
2026-05-15	8.0000	8.0000	8.0000	8.0000	+33.333%	2	2,149	+3.750%
2026-05-11	5.9000	6.0000	5.9000	6.0000	-6.250%	3	2,150	+38.333%
2026-05-07	6.4000	6.4000	6.4000	6.4000	-6.977%	23	2,151	+29.688%
2026-05-06	6.9200	6.9900	6.8800	6.8800	-12.911%	28	2,151	+20.640%
2026-05-05	7.9000	7.9000	7.9000	7.9000	-3.067%	2	2,159	+5.063%
2026-05-04	8.1500	8.1500	8.1500	8.1500	+3.690%	259	2,157	+1.840%
2026-04-30	8.0700	8.0700	7.8600	7.8600	-10.171%	41	2,157	+5.598%
2026-04-29	8.9000	8.9200	8.7500	8.7500	+2.579%	101	2,156	-5.143%
2026-04-28	8.6000	8.6000	8.5300	8.5300	+10.636%	2	2,156	-2.696%
2026-04-24	7.8000	7.8000	7.6700	7.7100	-5.515%	263	2,155	+7.652%
2026-04-23	8.1000	8.1600	8.1000	8.1600	+11.323%	5	2,158	+1.716%
2026-04-22	7.3000	7.3300	7.3000	7.3300	-6.624%	12	2,156	+13.233%
2026-04-21	7.2000	7.9500	7.1000	7.8500	+12.143%	540	1,871	+5.732%
2026-04-20	7.0200	7.1100	7.0000	7.0000	+3.397%	74	1,871	+18.571%
2026-04-17	6.7700	6.8200	6.5300	6.7700	-11.964%	27	1,814	+22.600%
2026-04-14	7.6000	7.6900	7.6000	7.6900	-34.048%	7	1,803	+7.932%
2026-04-07	11.6600	11.6600	11.6600	11.6600	+7.465%	10	1,806	-28.816%
2026-04-06	10.8400	10.8500	10.8400	10.8500	-3.125%	111	1,796	-23.502%
2026-04-02	11.7500	11.8700	11.2000	11.2000	+13.246%	49	1,884	-25.893%
2026-04-01	10.1500	10.1500	9.8900	9.8900	-9.680%	2	1,884	-16.077%
2026-03-31	11.5000	11.5000	10.9500	10.9500	-13.780%	4	1,884	-24.201%
2026-03-27	12.7800	12.7800	12.5500	12.7000	-3.569%	137	1,883	-34.646%
2026-03-26	13.1700	13.1700	13.1700	13.1700	+16.549%	6	1,883	-36.978%
2026-03-25	11.3000	11.3000	11.3000	11.3000	-11.719%	8	1,877	-26.549%
2026-03-24	12.8000	12.8000	12.8000	12.8000	+6.224%	30	1,885	-35.156%
2026-03-20	12.0500	12.0500	12.0500	12.0500	+7.398%	10	1,885	-31.120%
2026-03-19	11.8500	11.8500	11.2200	11.2200	+22.222%	57	1,890	-26.025%
2026-03-18	9.1800	9.1800	9.1800	9.1800	+3.146%	12	1,834	-9.586%
2026-03-13	8.8200	8.9000	8.8200	8.9000	+2.535%	7	1,846	-6.742%
2026-03-12	8.6000	8.6800	8.6000	8.6800	+0.930%	6	1,843	-4.378%
2026-03-11	8.8300	8.8300	8.5900	8.6000	+1.176%	16	1,856	-3.488%
2026-03-09	8.5900	8.5900	8.5000	8.5000	-14.915%	16	1,860	-2.353%
2026-03-03	11.2600	11.2700	9.9900	9.9900	+15.358%	6	1,872	-16.917%
2026-02-26	8.6600	8.6600	8.6600	8.6600	-15.677%	2	1,874	-4.157%
2026-02-23	9.0000	11.0500	9.0000	10.2700	+15.393%	1,016	1,872	-19.182%
2026-02-18	8.9000	8.9000	8.9000	8.9000	-11.355%	10	1,915	-6.742%
2026-02-17	10.0400	10.0400	10.0400	10.0400	+11.556%	10	1,925	-17.331%
2026-02-13	8.6500	9.0000	8.5200	9.0000	-12.451%	833	1,458	-7.778%
2026-02-12	10.2800	10.2800	10.2800	10.2800	+10.538%	1	1,458	-19.261%
2026-02-10	9.6600	9.6600	9.3000	9.3000	-15.837%	6	1,457	-10.753%
2026-02-06	11.0500	11.0500	11.0500	11.0500	+1.843%	1	1,452	-24.887%
2026-02-05	11.6200	11.6200	10.8500	10.8500	+30.252%	12	1,453	-23.502%
2026-02-04	8.3300	8.3300	8.3300	8.3300	+5.443%	10	1,462	-0.360%
2026-02-03	7.9000	7.9000	7.9000	7.9000	-11.236%	1	1,462	+5.063%
2026-02-02	9.1700	10.5000	8.9000	8.9000	-15.238%	1,028	1,461	-6.742%
2026-01-30	7.1000	10.5000	7.1000	10.5000	+103.883%	73	487	-20.952%
2026-01-29	5.1500	5.1500	5.1500	5.1500	+5.102%	1	481	+61.165%
2026-01-28	4.9000	4.9000	4.9000	4.9000	-9.926%	1	481	+69.388%
2026-01-27	5.3200	5.4400	5.3200	5.4400	+9.237%	20	480	+52.574%
2026-01-26	4.7300	5.2100	4.7300	4.9800	-2.544%	409	500	+66.667%
2026-01-23	5.1500	5.1500	5.1100	5.1100	-12.350%	51	198	+62.427%
2026-01-22	5.8300	5.8300	5.8300	5.8300	-5.663%	7	173	+42.367%
2026-01-21	6.1300	6.1800	6.1300	6.1800	-1.120%	8	180	+34.304%
2026-01-20	6.2500	6.2500	6.2500	6.2500	-17.219%	1	173	+32.800%
2026-01-16	7.5500	7.5500	7.5500	7.5500	+11.521%	1	175	+9.934%
2026-01-14	6.9300	7.0500	6.7600	6.7700	-3.972%	26	175	+22.600%
2026-01-13	7.0500	7.0500	7.0500	7.0500	-4.212%	5	173	+17.730%
2026-01-12	7.5000	7.5000	7.3200	7.3600	-21.283%	112	178	+12.772%
2026-01-08	9.3500	9.3500	9.3500	9.3500	-0.532%	1	182	-11.230%
2026-01-07	9.4000	9.4000	9.4000	9.4000	+10.458%	2	182	-11.702%
2026-01-06	8.5100	8.5100	8.5100	8.5100	-5.128%	1	182	-2.468%
2026-01-05	9.2500	9.2500	8.9700	8.9700	-16.558%	11	184	-7.469%
2026-01-02	10.4500	10.7500	10.4500	10.7500	-5.619%	22	184	-22.791%
2025-12-31	10.7000	11.4500	10.7000	11.3900	+19.267%	13	166	-27.129%
2025-12-30	9.7100	9.7100	9.5500	9.5500	-10.748%	2	166	-13.089%
2025-12-29	10.6500	11.3500	10.6500	10.7000	+8.629%	127	167	-22.430%
2025-12-26	9.8600	10.0000	9.8500	9.8500	-7.944%	72	69	-15.736%
2025-12-24	10.5000	10.7000	10.5000	10.7000	+3.282%	3	12	-22.430%
2025-12-23	10.5000	10.5000	10.3600	10.3600	-25.145%	8	12	-19.884%
2025-12-12	13.9500	13.9600	13.5000	13.8400	+7.453%	10	6	-40.029%
2025-12-11	12.6600	12.9500	12.5400	12.8800	-21.271%	10	10	-35.559%
2025-12-04	16.3000	16.3600	16.3000	16.3600	0.000%	2	1	-49.267%