Dark

SLV20270115P67
SLV Jan 15 2027 67.00 Put (SLV270115P00067000)
option OPRA

EOD

Jul 30, 2026

16.28-0.123%(-0.02)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	16.2800	16.2800	16.2800	16.2800	-0.123%	1	3,598	0.000%
2026-07-29	16.9000	16.9000	16.3000	16.3000	+2.516%	2	3,598	-0.123%
2026-07-27	16.0000	16.0000	15.9000	15.9000	-1.548%	2	3,599	+2.390%
2026-07-24	16.1500	16.1500	16.1500	16.1500	+7.955%	2	3,599	+0.805%
2026-07-22	14.9600	14.9600	14.9600	14.9600	-12.515%	22	3,621	+8.824%
2026-07-20	17.1900	17.1900	17.1000	17.1000	-6.301%	17	3,621	-4.795%
2026-07-17	18.2500	18.2500	18.2500	18.2500	+1.728%	7	3,610	-10.795%
2026-07-16	17.9400	17.9400	17.9400	17.9400	+11.429%	22	3,610	-9.253%
2026-07-14	16.1000	16.1000	16.1000	16.1000	+5.921%	1	3,588	+1.118%
2026-07-10	15.2000	15.2000	15.2000	15.2000	+2.426%	40	3,587	+7.105%
2026-07-07	14.8400	14.8400	14.8400	14.8400	-6.959%	1	3,587	+9.704%
2026-06-26	15.9500	15.9500	15.9500	15.9500	-6.176%	1	3,586	+2.069%
2026-06-25	17.0000	17.0000	17.0000	17.0000	-3.134%	1	3,586	-4.235%
2026-06-24	18.1300	18.1400	17.5500	17.5500	+25.357%	4	3,588	-7.236%
2026-06-23	14.0000	14.0000	14.0000	14.0000	+15.702%	2	3,589	+16.286%
2026-06-22	12.0500	12.1000	12.0500	12.1000	-1.706%	2	3,590	+34.545%
2026-06-18	12.0000	12.3100	12.0000	12.3100	-9.552%	4	3,586	+32.250%
2026-06-11	13.8600	13.8600	13.6000	13.6100	+3.419%	5	3,586	+19.618%
2026-06-10	13.1600	13.1600	13.1600	13.1600	+3.459%	2	3,588	+23.708%
2026-06-09	12.0600	12.7200	12.0600	12.7200	+17.452%	6	3,590	+27.987%
2026-06-08	10.8300	10.8300	10.8300	10.8300	-2.870%	1	3,589	+50.323%
2026-06-05	10.8500	11.1500	10.8500	11.1500	+31.953%	5	3,589	+46.009%
2026-05-29	8.5000	8.5000	8.4500	8.4500	-1.744%	2	3,591	+92.663%
2026-05-28	8.6500	8.6500	8.5500	8.6000	-4.867%	136	3,590	+89.302%
2026-05-27	9.0500	9.1500	8.9700	9.0400	-0.877%	5	3,456	+80.088%
2026-05-20	9.6000	9.6000	9.1200	9.1200	-9.703%	10	3,455	+78.509%
2026-05-19	10.3000	10.3000	10.1000	10.1000	+4.447%	45	3,457	+61.188%
2026-05-15	9.6700	9.6700	9.6700	9.6700	+30.676%	2	3,457	+68.356%
2026-05-14	7.5000	7.5500	7.4000	7.4000	+4.965%	401	3,415	+120.000%
2026-05-13	7.1500	7.1500	7.0500	7.0500	-2.083%	4	3,144	+130.922%
2026-05-12	7.2000	7.2200	7.2000	7.2000	-2.174%	13	3,144	+126.111%
2026-05-11	7.2100	7.3600	7.1500	7.3600	-4.416%	44	3,144	+121.196%
2026-05-07	7.5400	7.7000	7.5300	7.7000	-7.784%	123	3,114	+111.429%
2026-05-06	8.3500	8.5500	8.3500	8.3500	-15.228%	11	3,082	+94.970%
2026-05-05	9.7700	9.8500	9.7700	9.8500	-0.706%	7	3,077	+65.279%
2026-05-04	9.9000	9.9200	9.9000	9.9200	+12.599%	2	3,074	+64.113%
2026-05-01	8.8200	8.8400	8.7900	8.8100	-10.194%	4	3,076	+84.790%
2026-04-30	9.8100	9.8100	9.8100	9.8100	-7.714%	1	3,076	+65.953%
2026-04-29	10.6300	10.6300	10.6300	10.6300	+14.056%	5	3,075	+53.151%
2026-04-27	9.5300	9.5300	9.3200	9.3200	-0.956%	3	3,070	+74.678%
2026-04-24	9.4100	9.4100	9.4100	9.4100	-3.487%	1	3,069	+73.007%
2026-04-23	9.7900	9.7900	9.7500	9.7500	+8.333%	22	3,068	+66.974%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+6.509%	4	3,066	+80.889%
2026-04-20	8.4500	8.4500	8.4500	8.4500	+1.562%	1	3,064	+92.663%
2026-04-17	8.1200	8.3200	7.9000	8.3200	-9.269%	34	3,065	+95.673%
2026-04-15	8.9800	9.1700	8.9000	9.1700	-2.447%	14	3,074	+77.535%
2026-04-14	9.4000	9.4000	9.4000	9.4000	-10.048%	1	3,062	+73.191%
2026-04-13	10.7000	10.9500	10.4500	10.4500	-6.696%	43	3,062	+55.789%
2026-04-09	11.2000	11.2000	11.2000	11.2000	-2.609%	20	3,062	+45.357%
2026-04-08	11.4000	11.5000	11.4000	11.5000	-8.000%	4	3,062	+41.565%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+3.907%	2	3,062	+30.240%
2026-04-01	12.0300	12.0300	12.0300	12.0300	-6.016%	1	3,060	+35.328%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-9.859%	6	3,060	+27.188%
2026-03-30	14.2000	14.2000	14.2000	14.2000	-3.401%	1	3,060	+14.648%
2026-03-27	14.4500	14.7000	14.4500	14.7000	-1.342%	4	3,060	+10.748%
2026-03-26	14.6200	14.9000	14.6200	14.9000	+17.508%	4	3,060	+9.262%
2026-03-25	13.1900	13.1900	12.6800	12.6800	-14.034%	3	3,060	+28.391%
2026-03-24	14.7000	14.7500	14.7000	14.7500	+19.433%	2	3,057	+10.373%
2026-03-19	14.5000	14.5000	12.3500	12.3500	+11.563%	11	3,057	+31.822%
2026-03-18	11.0700	11.0700	11.0700	11.0700	+1.560%	2	3,057	+47.064%
2026-03-13	11.3000	11.3000	10.8500	10.9000	+6.863%	7	3,055	+49.358%
2026-03-11	10.2000	10.2000	10.2000	10.2000	+6.250%	1	3,056	+59.608%
2026-03-10	9.3000	9.6000	9.2500	9.6000	-5.419%	7	3,056	+69.583%
2026-03-09	10.2300	10.2300	10.1500	10.1500	-3.333%	6	3,057	+60.394%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-6.997%	1	3,057	+55.048%
2026-03-05	11.0000	11.3000	11.0000	11.2900	+0.356%	5	3,057	+44.198%
2026-03-04	11.2500	11.2500	11.2500	11.2500	+8.486%	1	3,057	+44.711%
2026-03-02	10.5000	10.5000	10.3100	10.3700	+9.735%	605	3,058	+56.991%
2026-02-27	9.4500	9.4500	9.4500	9.4500	-19.369%	14	3,053	+72.275%
2026-02-24	11.7200	11.7200	11.7200	11.7200	-1.513%	1	3,053	+38.908%
2026-02-23	11.7500	11.9000	11.7500	11.9000	+12.796%	10	3,053	+36.807%
2026-02-20	10.5500	10.5500	10.5500	10.5500	-5.041%	4	3,053	+54.313%
2026-02-19	10.9500	11.1100	10.9500	11.1100	+1.000%	2	3,053	+46.535%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-8.714%	1	3,053	+48.000%
2026-02-17	12.2000	12.2000	12.0500	12.0500	+17.104%	2	3,053	+35.104%
2026-02-13	10.2500	10.2900	10.2500	10.2900	-16.000%	1,003	2,222	+58.212%
2026-02-12	11.5500	12.2500	11.5500	12.2500	+20.452%	52	2,222	+32.898%
2026-02-11	10.1700	10.1700	10.1700	10.1700	-9.840%	1	2,263	+60.079%
2026-02-10	10.9800	11.2900	10.9800	11.2800	+1.713%	10	2,262	+44.326%
2026-02-09	11.0900	11.0900	11.0900	11.0900	-11.984%	1	2,262	+46.799%
2026-02-06	13.0300	13.0600	12.5700	12.6000	-8.696%	69	2,263	+29.206%
2026-02-05	13.4200	13.8000	13.4200	13.8000	+47.910%	103	2,198	+17.971%
2026-02-03	9.3300	9.3300	9.3300	9.3300	-14.717%	100	2,198	+74.491%
2026-02-02	11.0200	12.2200	10.9400	10.9400	+2.530%	8	2,123	+48.812%
2026-01-30	9.0000	12.4000	9.0000	10.6700	+80.847%	514	2,121	+52.577%
2026-01-28	5.9500	5.9500	5.9000	5.9000	-2.479%	94	1,631	+175.932%
2026-01-27	6.3500	6.3500	6.0500	6.0500	-4.724%	11	1,631	+169.091%
2026-01-26	5.6000	6.3500	5.6000	6.3500	+4.785%	16	1,621	+156.378%
2026-01-23	6.0600	6.0600	6.0600	6.0600	-8.597%	15	1,626	+168.647%
2026-01-22	6.6300	6.6300	6.6300	6.6300	-15.000%	2	1,641	+145.551%
2026-01-21	7.6500	7.8000	7.6500	7.8000	+4.000%	4	1,643	+108.718%
2026-01-20	7.3700	7.7000	7.3700	7.5000	-9.639%	3	1,641	+117.067%
2026-01-15	8.7000	8.7000	8.3000	8.3000	+3.106%	16	1,641	+96.145%
2026-01-14	8.0100	8.3600	8.0100	8.0500	-8.000%	25	1,626	+102.236%
2026-01-13	8.4400	8.7500	8.4400	8.7500	-2.235%	4	1,618	+86.057%
2026-01-12	8.9900	8.9900	8.8500	8.9500	-11.122%	17	1,617	+81.899%
2026-01-09	10.0000	10.1400	10.0000	10.0700	-9.686%	5	1,626	+61.668%
2026-01-08	11.5500	11.6500	11.1500	11.1500	+4.597%	7	1,626	+46.009%
2026-01-07	10.8800	10.8800	10.6600	10.6600	+4.510%	2	1,625	+52.720%
2026-01-06	10.4800	10.4800	10.2000	10.2000	-8.108%	61	1,624	+59.608%
2026-01-05	11.2500	11.2500	10.8500	11.1000	-11.413%	64	1,617	+46.667%
2026-01-02	12.3000	12.5300	12.3000	12.5300	-4.715%	7	1,617	+29.928%
2025-12-31	12.2000	13.1500	12.2000	13.1500	+15.351%	26	1,597	+23.802%
2025-12-30	11.5000	11.6500	11.1100	11.4000	-12.644%	1,223	1,597	+42.807%
2025-12-29	12.7000	13.2900	12.7000	13.0500	+12.210%	22	385	+24.751%
2025-12-26	11.7500	11.8500	11.4500	11.6300	-26.206%	400	380	+39.983%
2025-12-12	16.1700	16.1700	15.6800	15.7600	+7.724%	10	6	+3.299%
2025-12-11	15.2000	15.2000	14.5100	14.6300	-20.705%	10	11	+11.278%
2025-12-03	18.4500	18.4500	18.4500	18.4500	0.000%	1	1	-11.762%