Dark

SLV20270115P65
SLV Jan 15 2027 65.00 Put (SLV270115P00065000)
option OPRA

EOD

Sep 17, 2026

9.25-14.352%(-1.55)70

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	9.3000	9.3000	8.9500	9.2500	-14.352%	70	17,482	0.000%
2026-09-16	9.8000	10.8000	9.8000	10.8000	+3.448%	11	17,519	-14.352%
2026-09-15	10.7700	10.7700	10.4400	10.4400	-2.974%	16	17,515	-11.398%
2026-09-14	10.9700	11.0200	10.4500	10.7600	+6.640%	66	17,511	-14.033%
2026-09-11	9.9000	10.2500	9.9000	10.0900	-4.811%	15	17,545	-8.325%
2026-09-10	10.2500	10.6000	10.2000	10.6000	+21.839%	3	17,544	-12.736%
2026-09-09	8.7000	8.7000	8.7000	8.7000	-9.375%	1	17,546	+6.322%
2026-09-08	9.4000	9.6000	9.2200	9.6000	+1.373%	16	17,546	-3.646%
2026-09-04	9.4800	9.5000	9.4200	9.4700	+2.378%	20	17,540	-2.323%
2026-09-03	8.9700	9.2500	8.9500	9.2500	-7.869%	35	17,540	0.000%
2026-09-02	10.0500	10.0500	10.0400	10.0400	-2.524%	5	17,535	-7.869%
2026-09-01	9.9000	10.3000	9.9000	10.3000	+9.574%	6	17,542	-10.194%
2026-08-31	9.3400	9.4000	9.3400	9.4000	-1.053%	2	17,541	-1.596%
2026-08-28	7.7400	9.5000	7.7400	9.5000	+15.152%	8	17,541	-2.632%
2026-08-27	8.2500	8.2500	8.2500	8.2500	-6.250%	1	17,536	+12.121%
2026-08-26	8.8000	8.8000	8.8000	8.8000	+4.513%	1	17,535	+5.114%
2026-08-25	8.4200	8.4200	8.4200	8.4200	-1.636%	1	17,538	+9.857%
2026-08-24	8.3000	8.5600	8.3000	8.5600	+4.010%	12	17,539	+8.061%
2026-08-21	8.1800	8.4300	8.0100	8.2300	-5.727%	52	17,530	+12.394%
2026-08-20	8.7500	8.7800	8.5100	8.7300	-8.105%	27	17,558	+5.956%
2026-08-19	9.8500	9.8500	9.5000	9.5000	-9.265%	103	17,544	-2.632%
2026-08-18	10.0000	10.4700	9.9000	10.4700	+8.949%	6	17,510	-11.652%
2026-08-17	9.5000	9.6100	9.4000	9.6100	-3.417%	17	17,515	-3.746%
2026-08-14	9.9500	9.9500	9.9500	9.9500	-4.050%	2	17,506	-7.035%
2026-08-13	10.4200	10.4800	10.3500	10.3700	+2.979%	15	17,504	-10.800%
2026-08-12	10.0100	10.0700	10.0100	10.0700	-4.095%	9	17,501	-8.143%
2026-08-11	10.5000	10.5000	10.5000	10.5000	+2.539%	1	17,494	-11.905%
2026-08-10	11.0400	11.0400	10.2100	10.2400	-8.734%	3	17,507	-9.668%
2026-08-07	10.7500	11.3700	10.7500	11.2200	-8.408%	30	17,508	-17.558%
2026-08-06	12.2500	12.2500	12.2500	12.2500	-17.950%	10	17,482	-24.490%
2026-08-03	14.9300	14.9300	14.9300	14.9300	-2.418%	2	17,472	-38.044%
2026-07-29	15.2500	15.3000	15.2500	15.3000	+0.724%	3	17,476	-39.542%
2026-07-28	15.1900	15.1900	15.1900	15.1900	+7.350%	2	17,477	-39.105%
2026-07-27	14.1000	14.1500	14.1000	14.1500	+0.355%	3	17,475	-34.629%
2026-07-24	14.1000	14.1000	14.1000	14.1000	+3.524%	1	17,474	-34.397%
2026-07-22	13.6500	13.6500	13.6200	13.6200	-5.021%	2	17,474	-32.085%
2026-07-21	14.3400	14.3400	14.3400	14.3400	-6.823%	1	17,475	-35.495%
2026-07-20	15.3900	15.3900	15.3900	15.3900	-6.273%	1	17,474	-39.896%
2026-07-17	16.2900	16.4200	16.2900	16.4200	-0.485%	3	17,475	-43.666%
2026-07-16	16.5000	16.5000	16.5000	16.5000	+5.096%	1	17,474	-43.939%
2026-07-15	15.6900	15.7000	15.6900	15.7000	+4.319%	5	17,474	-41.083%
2026-07-13	15.0500	15.0500	15.0500	15.0500	+9.774%	1	17,471	-38.538%
2026-07-10	13.7100	13.7100	13.7100	13.7100	+0.809%	1	17,470	-32.531%
2026-07-09	13.4400	13.6000	13.3000	13.6000	-10.231%	13	17,475	-31.985%
2026-07-08	15.1500	15.1500	15.1500	15.1500	+13.060%	1	17,470	-38.944%
2026-07-02	13.4000	13.4000	13.4000	13.4000	-3.597%	1	17,468	-30.970%
2026-07-01	13.8000	13.9000	13.6100	13.9000	-1.138%	6	17,468	-33.453%
2026-06-30	14.1500	14.1700	14.0600	14.0600	-5.638%	3	17,472	-34.211%
2026-06-29	14.9000	14.9000	14.9000	14.9000	+2.759%	1	17,472	-37.919%
2026-06-26	14.4000	14.5000	14.3500	14.5000	-3.526%	27	17,472	-36.207%
2026-06-25	15.1300	15.6000	14.9800	15.0300	-8.073%	31	17,494	-38.456%
2026-06-24	13.5500	16.3500	13.5500	16.3500	+28.034%	174	17,537	-43.425%
2026-06-23	12.3000	12.7700	12.3000	12.7700	+19.012%	81	17,652	-27.565%
2026-06-22	10.5000	10.7600	10.3800	10.7300	+0.280%	9	17,727	-13.793%
2026-06-18	10.1500	10.8500	10.0400	10.7000	+2.984%	23	17,786	-13.551%
2026-06-17	8.6000	10.3900	8.4000	10.3900	+20.116%	74	17,786	-10.972%
2026-06-16	8.8000	8.8000	8.5700	8.6500	-2.260%	37	17,786	+6.936%
2026-06-15	8.7000	8.8800	8.7000	8.8500	-11.055%	22	17,746	+4.520%
2026-06-12	10.9100	10.9100	9.9500	9.9500	-6.835%	9	17,746	-7.035%
2026-06-11	12.0900	12.1900	10.6800	10.6800	-11.000%	28	17,746	-13.390%
2026-06-10	11.3300	12.0000	11.3300	12.0000	+6.667%	14	17,744	-22.917%
2026-06-09	9.7800	11.2500	9.7800	11.2500	+15.266%	37	17,755	-17.778%
2026-06-08	9.5000	9.7800	9.5000	9.7600	-2.400%	28	17,749	-5.225%
2026-06-05	8.8500	10.0000	8.8500	10.0000	+31.926%	25	17,754	-7.500%
2026-06-04	7.5000	7.5800	7.5000	7.5800	-2.067%	2	17,764	+22.032%
2026-06-03	7.7300	7.9400	7.7300	7.7400	+3.614%	13	17,763	+19.509%
2026-06-02	7.1200	7.4700	7.1200	7.4700	-0.400%	5	17,770	+23.829%
2026-06-01	7.8200	7.9000	7.5000	7.5000	+0.806%	114	17,771	+23.333%
2026-05-29	7.6500	7.6500	7.2200	7.4400	-1.064%	53	17,831	+24.328%
2026-05-28	8.3000	8.3000	7.4500	7.5200	+3.014%	234	17,836	+23.005%
2026-05-26	7.6000	7.6100	7.3000	7.3000	-6.170%	8	18,017	+26.712%
2026-05-22	7.9100	7.9100	7.7800	7.7800	-1.643%	6	18,020	+18.895%
2026-05-21	8.0800	8.1500	7.9100	7.9100	-1.739%	5	18,023	+16.941%
2026-05-20	8.6500	8.6500	8.0500	8.0500	-8.730%	12	18,023	+14.907%
2026-05-19	9.1500	9.1500	8.7700	8.8200	+9.565%	10	18,016	+4.875%
2026-05-18	8.0000	8.3500	7.9700	8.0500	-7.258%	19	18,016	+14.907%
2026-05-15	8.4600	8.9100	8.4000	8.6800	+31.316%	17	18,016	+6.567%
2026-05-14	6.5200	6.6400	6.5200	6.6100	+6.441%	24	18,011	+39.939%
2026-05-13	6.3200	6.3200	6.1800	6.2100	-2.512%	219	18,088	+48.953%
2026-05-12	6.7000	6.7500	6.3700	6.3700	-1.849%	25	18,088	+45.212%
2026-05-11	6.3500	6.5600	6.3300	6.4900	-4.559%	117	18,088	+42.527%
2026-05-08	6.7000	6.8300	6.7000	6.8000	-2.996%	8	18,094	+36.029%
2026-05-07	6.5300	7.0900	6.5100	7.0100	-3.973%	13	18,092	+31.954%
2026-05-06	7.3500	7.4800	7.3000	7.3000	-14.819%	41	18,097	+26.712%
2026-05-05	8.6000	8.6000	8.5700	8.5700	-2.392%	7	18,093	+7.935%
2026-05-04	8.1500	8.7800	8.1500	8.7800	+13.437%	14	18,089	+5.353%
2026-05-01	7.6800	7.7400	7.3500	7.7400	-7.857%	22	18,096	+19.509%
2026-04-30	8.6500	8.6500	8.4000	8.4000	-8.992%	1,464	18,096	+10.119%
2026-04-29	9.3000	9.3500	9.1300	9.2300	+6.092%	612	17,401	+0.217%
2026-04-28	8.9400	8.9600	8.6100	8.7000	+5.455%	23	16,802	+6.322%
2026-04-27	8.3900	8.4000	8.2500	8.2500	+1.227%	199	16,797	+12.121%
2026-04-24	8.5900	8.5900	8.1500	8.1500	-5.780%	30	16,719	+13.497%
2026-04-23	8.4300	8.6500	8.3900	8.6500	+9.772%	8	16,727	+6.936%
2026-04-22	7.8200	7.9200	7.8000	7.8800	-7.294%	90	16,722	+17.386%
2026-04-21	7.6700	8.5000	7.5900	8.5000	+12.583%	96	16,674	+8.824%
2026-04-20	7.4000	7.6000	7.4000	7.5500	+2.027%	79	16,674	+22.517%
2026-04-17	7.1700	7.4000	7.0000	7.4000	-8.075%	31	16,665	+25.000%
2026-04-16	8.0200	8.1900	8.0200	8.0500	-1.469%	28	16,670	+14.907%
2026-04-15	7.9000	8.1700	7.9000	8.1700	+0.245%	16	16,695	+13.219%
2026-04-14	8.5500	8.5500	8.1000	8.1500	-11.797%	81	16,712	+13.497%
2026-04-13	9.8000	9.8000	9.2400	9.2400	+0.984%	3,003	16,699	+0.108%
2026-04-10	9.4200	9.4200	9.1500	9.1500	-4.886%	4	13,730	+1.093%
2026-04-09	10.1200	10.1200	9.6200	9.6200	-5.686%	2	13,731	-3.846%
2026-04-08	9.7500	10.2200	9.7000	10.2000	-10.526%	59	13,732	-9.314%
2026-04-07	11.9600	11.9600	11.4000	11.4000	0.000%	25	13,728	-18.860%
2026-04-06	11.5600	11.5600	11.4000	11.4000	0.000%	4	13,710	-18.860%
2026-04-02	12.0500	12.0500	11.4000	11.4000	+7.750%	65	13,718	-18.860%
2026-04-01	11.1000	11.1000	10.5200	10.5800	-4.685%	47	13,718	-12.571%
2026-03-31	11.9200	11.9200	11.1000	11.1000	-15.781%	55	13,719	-16.667%
2026-03-30	12.7100	13.1800	12.7100	13.1800	-1.273%	2	13,701	-29.818%
2026-03-27	13.8000	13.8000	12.8000	13.3500	-5.654%	10	13,702	-30.712%
2026-03-26	13.4000	14.1500	13.1500	14.1500	+19.915%	45	13,702	-34.629%
2026-03-25	12.0000	12.0000	11.6600	11.8000	-6.867%	36	13,709	-21.610%
2026-03-24	13.6000	13.6000	12.6500	12.6700	-4.377%	14	13,712	-26.993%
2026-03-23	12.7000	13.2500	12.3500	13.2500	+1.145%	46	13,712	-30.189%
2026-03-20	11.3000	13.1000	11.3000	13.1000	+20.183%	164	13,714	-29.389%
2026-03-19	13.0000	13.2000	10.9000	10.9000	+9.000%	18,581	13,823	-15.138%
2026-03-18	9.8400	10.0300	9.6400	10.0000	+6.383%	517	26,599	-7.500%
2026-03-17	9.3000	9.4000	9.3000	9.4000	+2.508%	2	26,597	-1.596%
2026-03-16	9.4500	9.5900	9.1700	9.1700	-6.429%	1,006	26,597	+0.872%
2026-03-13	9.4500	10.2100	9.4500	9.8000	+6.522%	1,007	26,336	-5.612%
2026-03-12	8.7300	9.2000	8.7300	9.2000	+3.604%	62	26,332	+0.543%
2026-03-11	8.9100	9.1300	8.8800	8.8800	+3.860%	39	26,362	+4.167%
2026-03-10	8.3000	8.5500	8.3000	8.5500	-2.841%	61	26,371	+8.187%
2026-03-09	9.3000	9.5500	8.8000	8.8000	-7.075%	3,061	26,401	+5.114%
2026-03-06	9.2900	9.5600	9.2900	9.4700	-5.300%	3	23,706	-2.323%
2026-03-05	9.9500	10.2900	9.9500	10.0000	-0.498%	15	23,705	-7.500%
2026-03-04	10.0000	10.2900	10.0000	10.0500	-5.722%	10	23,694	-7.960%
2026-03-03	11.0500	11.7200	10.4000	10.6600	+15.996%	2,612	23,694	-13.227%
2026-03-02	8.7000	9.6500	8.7000	9.1900	+6.860%	18	21,250	+0.653%
2026-02-27	8.9000	9.2000	8.5200	8.6000	-5.702%	7,854	21,241	+7.558%
2026-02-26	9.4600	9.5500	9.1200	9.1200	-1.405%	8	14,002	+1.425%
2026-02-25	9.5000	9.5800	8.8000	9.2500	-8.416%	46	13,987	0.000%
2026-02-24	8.0900	10.9700	8.0900	10.1000	-6.827%	19	13,987	-8.416%
2026-02-23	9.6500	11.6500	9.6500	10.8400	+5.243%	775	13,986	-14.668%
2026-02-20	9.6500	10.5500	9.6500	10.3000	+3.000%	1,187	14,715	-10.194%
2026-02-19	9.9000	10.1000	9.9000	10.0000	-1.088%	359	14,348	-7.500%
2026-02-18	9.3500	10.1100	9.3500	10.1100	-5.514%	83	14,231	-8.506%
2026-02-17	10.4600	11.1000	10.4500	10.7000	+13.228%	2,223	14,239	-13.551%
2026-02-13	9.7300	9.8000	8.9900	9.4500	-13.303%	1,557	12,639	-2.116%
2026-02-12	9.0500	10.9800	8.9900	10.9000	+23.164%	166	12,639	-15.138%
2026-02-11	9.3000	9.4000	8.8500	8.8500	-10.425%	1,225	12,697	+4.520%
2026-02-10	10.2200	10.2300	9.8300	9.8800	-0.704%	188	12,696	-6.377%
2026-02-09	10.5900	10.5900	9.9400	9.9500	-11.556%	51	12,621	-7.035%
2026-02-06	12.3500	12.3500	11.2500	11.2500	-9.274%	1,335	12,613	-17.778%
2026-02-05	11.1000	12.5000	11.1000	12.4000	+40.909%	1,200	11,766	-25.403%
2026-02-04	8.6000	9.1600	8.6000	8.8000	-8.333%	3,425	10,777	+5.114%
2026-02-03	8.5600	9.7000	8.3000	9.6000	+0.313%	25	7,911	-3.646%
2026-02-02	10.3200	11.0000	9.1900	9.5700	-3.333%	2,537	7,921	-3.344%
2026-01-30	7.0500	11.8000	6.7500	9.9000	+76.786%	2,105	6,994	-6.566%
2026-01-29	4.9000	6.1000	4.9000	5.6000	+7.486%	80	7,246	+65.179%
2026-01-28	5.2400	5.4500	5.1000	5.2100	-0.762%	60	7,199	+77.543%
2026-01-27	5.7000	6.0500	5.2500	5.2500	-3.670%	182	7,193	+76.190%
2026-01-26	5.0000	5.6500	4.7500	5.4500	+2.444%	5,076	7,196	+69.725%
2026-01-23	5.5800	5.6000	5.2900	5.3200	-9.060%	121	3,195	+73.872%
2026-01-22	6.2000	6.2000	5.8500	5.8500	-14.223%	607	3,153	+58.120%
2026-01-21	6.4800	7.0000	6.4800	6.8200	+2.556%	244	3,152	+35.630%
2026-01-20	6.7500	6.8900	6.5500	6.6500	-12.958%	68	3,280	+39.098%
2026-01-16	7.8500	8.2100	7.6400	7.6400	+8.832%	78	3,269	+21.073%
2026-01-15	7.5800	7.7900	7.0200	7.0200	-2.500%	181	3,269	+31.766%
2026-01-14	7.0300	7.6000	7.0300	7.2000	-8.861%	43	3,270	+28.472%
2026-01-13	7.5000	7.9000	7.3400	7.9000	0.000%	150	3,256	+17.089%
2026-01-12	8.0000	8.0700	7.8000	7.9000	-10.227%	85	3,156	+17.089%
2026-01-09	9.1000	9.1000	8.8000	8.8000	-10.660%	656	3,152	+5.114%
2026-01-08	10.6000	10.6000	9.8500	9.8500	+6.486%	12	3,144	-6.091%
2026-01-07	9.9000	10.2600	9.2500	9.2500	0.000%	40	3,143	0.000%
2026-01-06	9.2000	9.2800	9.0100	9.2500	-7.960%	174	3,118	0.000%
2026-01-05	9.9000	10.0500	9.7000	10.0500	-10.188%	143	3,089	-7.960%
2026-01-02	11.0300	11.5000	10.9600	11.1900	-7.368%	23	3,089	-17.337%
2025-12-31	11.2500	12.0800	11.0200	12.0800	+19.250%	1,084	2,232	-23.427%
2025-12-30	10.4100	10.4400	10.0000	10.1300	-9.956%	2,197	2,232	-8.687%
2025-12-29	11.3500	12.1600	11.2500	11.2500	+8.591%	538	487	-17.778%
2025-12-26	11.5300	11.5300	10.3000	10.3600	-5.818%	228	346	-10.714%
2025-12-24	11.1500	11.4000	11.0000	11.0000	-0.452%	74	158	-15.909%
2025-12-23	11.3000	11.3000	11.0000	11.0500	-4.494%	107	158	-16.290%
2025-12-22	11.4400	11.5700	11.4100	11.5700	-4.301%	4	89	-20.052%
2025-12-19	12.3900	12.3900	12.0000	12.0900	-4.803%	22	86	-23.490%
2025-12-18	12.7000	12.7000	12.7000	12.7000	+0.794%	11	80	-27.165%
2025-12-17	12.6800	12.6800	12.5900	12.6000	-7.011%	19	69	-26.587%
2025-12-15	13.6100	13.6100	13.5500	13.5500	-10.265%	3	74	-31.734%
2025-12-12	14.7500	15.8000	14.4200	15.1000	+10.623%	10	71	-38.742%
2025-12-11	13.6300	13.6500	13.3000	13.6500	-13.057%	12	76	-32.234%
2025-12-10	15.6500	15.7000	15.6500	15.7000	+0.319%	2	75	-41.083%
2025-12-09	15.5900	15.6500	15.5900	15.6500	-5.723%	62	75	-40.895%
2025-12-08	16.5000	16.6000	16.5000	16.6000	+4.403%	4	15	-44.277%
2025-12-05	15.9000	15.9000	15.9000	15.9000	-7.289%	6	12	-41.824%
2025-12-04	17.0500	17.1500	17.0500	17.1500	-17.627%	2	7	-46.064%
2025-11-24	20.8200	20.8200	20.8200	20.8200	+0.774%	5	6	-55.572%
2025-10-15	20.6600	20.6600	20.6600	20.6600	0.000%	1	1	-55.227%