Dark

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

EOD

Sep 17, 2026

10.65-11.983%(-1.45)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	10.6500	10.6500	10.6500	10.6500	-11.983%	1	3,599	0.000%
2026-09-10	12.1000	12.1000	12.1000	12.1000	+18.627%	1	3,598	-11.983%
2026-09-09	10.2000	10.2000	10.2000	10.2000	+7.368%	49	3,598	+4.412%
2026-08-28	8.7700	9.5000	8.7700	9.5000	-0.315%	22	3,598	+12.105%
2026-08-27	9.8500	9.9200	9.5300	9.5300	-4.221%	91	3,591	+11.752%
2026-08-26	9.9500	9.9500	9.9500	9.9500	+1.634%	8	3,597	+7.035%
2026-08-25	9.8300	9.8300	9.7600	9.7900	-2.100%	54	3,597	+8.784%
2026-08-20	10.6300	10.6300	10.0000	10.0000	-18.033%	10	3,598	+6.500%
2026-08-18	12.2000	12.2000	12.2000	12.2000	-1.692%	77	3,598	-12.705%
2026-08-10	12.4100	12.4100	12.4100	12.4100	-9.084%	1	3,598	-14.182%
2026-08-05	13.6800	13.6800	13.6500	13.6500	-9.603%	2	3,598	-21.978%
2026-08-04	15.1000	15.1000	15.1000	15.1000	-10.012%	1	3,598	-29.470%
2026-08-03	16.8400	16.8400	16.7800	16.7800	+3.071%	2	3,598	-36.532%
2026-07-30	16.2800	16.2800	16.2800	16.2800	-0.123%	1	3,598	-34.582%
2026-07-29	16.9000	16.9000	16.3000	16.3000	+2.516%	2	3,598	-34.663%
2026-07-27	16.0000	16.0000	15.9000	15.9000	-1.548%	2	3,599	-33.019%
2026-07-24	16.1500	16.1500	16.1500	16.1500	+7.955%	2	3,599	-34.056%
2026-07-22	14.9600	14.9600	14.9600	14.9600	-12.515%	22	3,621	-28.810%
2026-07-20	17.1900	17.1900	17.1000	17.1000	-6.301%	17	3,621	-37.719%
2026-07-17	18.2500	18.2500	18.2500	18.2500	+1.728%	7	3,610	-41.644%
2026-07-16	17.9400	17.9400	17.9400	17.9400	+11.429%	22	3,610	-40.635%
2026-07-14	16.1000	16.1000	16.1000	16.1000	+5.921%	1	3,588	-33.851%
2026-07-10	15.2000	15.2000	15.2000	15.2000	+2.426%	40	3,587	-29.934%
2026-07-07	14.8400	14.8400	14.8400	14.8400	-6.959%	1	3,587	-28.235%
2026-06-26	15.9500	15.9500	15.9500	15.9500	-6.176%	1	3,586	-33.229%
2026-06-25	17.0000	17.0000	17.0000	17.0000	-3.134%	1	3,586	-37.353%
2026-06-24	18.1300	18.1400	17.5500	17.5500	+25.357%	4	3,588	-39.316%
2026-06-23	14.0000	14.0000	14.0000	14.0000	+15.702%	2	3,589	-23.929%
2026-06-22	12.0500	12.1000	12.0500	12.1000	-1.706%	2	3,590	-11.983%
2026-06-18	12.0000	12.3100	12.0000	12.3100	-9.552%	4	3,586	-13.485%
2026-06-11	13.8600	13.8600	13.6000	13.6100	+3.419%	5	3,586	-21.749%
2026-06-10	13.1600	13.1600	13.1600	13.1600	+3.459%	2	3,588	-19.073%
2026-06-09	12.0600	12.7200	12.0600	12.7200	+17.452%	6	3,590	-16.274%
2026-06-08	10.8300	10.8300	10.8300	10.8300	-2.870%	1	3,589	-1.662%
2026-06-05	10.8500	11.1500	10.8500	11.1500	+31.953%	5	3,589	-4.484%
2026-05-29	8.5000	8.5000	8.4500	8.4500	-1.744%	2	3,591	+26.036%
2026-05-28	8.6500	8.6500	8.5500	8.6000	-4.867%	136	3,590	+23.837%
2026-05-27	9.0500	9.1500	8.9700	9.0400	-0.877%	5	3,456	+17.810%
2026-05-20	9.6000	9.6000	9.1200	9.1200	-9.703%	10	3,455	+16.776%
2026-05-19	10.3000	10.3000	10.1000	10.1000	+4.447%	45	3,457	+5.446%
2026-05-15	9.6700	9.6700	9.6700	9.6700	+30.676%	2	3,457	+10.134%
2026-05-14	7.5000	7.5500	7.4000	7.4000	+4.965%	401	3,415	+43.919%
2026-05-13	7.1500	7.1500	7.0500	7.0500	-2.083%	4	3,144	+51.064%
2026-05-12	7.2000	7.2200	7.2000	7.2000	-2.174%	13	3,144	+47.917%
2026-05-11	7.2100	7.3600	7.1500	7.3600	-4.416%	44	3,144	+44.701%
2026-05-07	7.5400	7.7000	7.5300	7.7000	-7.784%	123	3,114	+38.312%
2026-05-06	8.3500	8.5500	8.3500	8.3500	-15.228%	11	3,082	+27.545%
2026-05-05	9.7700	9.8500	9.7700	9.8500	-0.706%	7	3,077	+8.122%
2026-05-04	9.9000	9.9200	9.9000	9.9200	+12.599%	2	3,074	+7.359%
2026-05-01	8.8200	8.8400	8.7900	8.8100	-10.194%	4	3,076	+20.885%
2026-04-30	9.8100	9.8100	9.8100	9.8100	-7.714%	1	3,076	+8.563%
2026-04-29	10.6300	10.6300	10.6300	10.6300	+14.056%	5	3,075	+0.188%
2026-04-27	9.5300	9.5300	9.3200	9.3200	-0.956%	3	3,070	+14.270%
2026-04-24	9.4100	9.4100	9.4100	9.4100	-3.487%	1	3,069	+13.177%
2026-04-23	9.7900	9.7900	9.7500	9.7500	+8.333%	22	3,068	+9.231%
2026-04-22	9.0000	9.0000	9.0000	9.0000	+6.509%	4	3,066	+18.333%
2026-04-20	8.4500	8.4500	8.4500	8.4500	+1.562%	1	3,064	+26.036%
2026-04-17	8.1200	8.3200	7.9000	8.3200	-9.269%	34	3,065	+28.005%
2026-04-15	8.9800	9.1700	8.9000	9.1700	-2.447%	14	3,074	+16.140%
2026-04-14	9.4000	9.4000	9.4000	9.4000	-10.048%	1	3,062	+13.298%
2026-04-13	10.7000	10.9500	10.4500	10.4500	-6.696%	43	3,062	+1.914%
2026-04-09	11.2000	11.2000	11.2000	11.2000	-2.609%	20	3,062	-4.911%
2026-04-08	11.4000	11.5000	11.4000	11.5000	-8.000%	4	3,062	-7.391%
2026-04-06	12.5000	12.5000	12.5000	12.5000	+3.907%	2	3,062	-14.800%
2026-04-01	12.0300	12.0300	12.0300	12.0300	-6.016%	1	3,060	-11.471%
2026-03-31	12.8000	12.8000	12.8000	12.8000	-9.859%	6	3,060	-16.797%
2026-03-30	14.2000	14.2000	14.2000	14.2000	-3.401%	1	3,060	-25.000%
2026-03-27	14.4500	14.7000	14.4500	14.7000	-1.342%	4	3,060	-27.551%
2026-03-26	14.6200	14.9000	14.6200	14.9000	+17.508%	4	3,060	-28.523%
2026-03-25	13.1900	13.1900	12.6800	12.6800	-14.034%	3	3,060	-16.009%
2026-03-24	14.7000	14.7500	14.7000	14.7500	+19.433%	2	3,057	-27.797%
2026-03-19	14.5000	14.5000	12.3500	12.3500	+11.563%	11	3,057	-13.765%
2026-03-18	11.0700	11.0700	11.0700	11.0700	+1.560%	2	3,057	-3.794%
2026-03-13	11.3000	11.3000	10.8500	10.9000	+6.863%	7	3,055	-2.294%
2026-03-11	10.2000	10.2000	10.2000	10.2000	+6.250%	1	3,056	+4.412%
2026-03-10	9.3000	9.6000	9.2500	9.6000	-5.419%	7	3,056	+10.938%
2026-03-09	10.2300	10.2300	10.1500	10.1500	-3.333%	6	3,057	+4.926%
2026-03-06	10.5000	10.5000	10.5000	10.5000	-6.997%	1	3,057	+1.429%
2026-03-05	11.0000	11.3000	11.0000	11.2900	+0.356%	5	3,057	-5.669%
2026-03-04	11.2500	11.2500	11.2500	11.2500	+8.486%	1	3,057	-5.333%
2026-03-02	10.5000	10.5000	10.3100	10.3700	+9.735%	605	3,058	+2.700%
2026-02-27	9.4500	9.4500	9.4500	9.4500	-19.369%	14	3,053	+12.698%
2026-02-24	11.7200	11.7200	11.7200	11.7200	-1.513%	1	3,053	-9.130%
2026-02-23	11.7500	11.9000	11.7500	11.9000	+12.796%	10	3,053	-10.504%
2026-02-20	10.5500	10.5500	10.5500	10.5500	-5.041%	4	3,053	+0.948%
2026-02-19	10.9500	11.1100	10.9500	11.1100	+1.000%	2	3,053	-4.140%
2026-02-18	11.0000	11.0000	11.0000	11.0000	-8.714%	1	3,053	-3.182%
2026-02-17	12.2000	12.2000	12.0500	12.0500	+17.104%	2	3,053	-11.618%
2026-02-13	10.2500	10.2900	10.2500	10.2900	-16.000%	1,003	2,222	+3.499%
2026-02-12	11.5500	12.2500	11.5500	12.2500	+20.452%	52	2,222	-13.061%
2026-02-11	10.1700	10.1700	10.1700	10.1700	-9.840%	1	2,263	+4.720%
2026-02-10	10.9800	11.2900	10.9800	11.2800	+1.713%	10	2,262	-5.585%
2026-02-09	11.0900	11.0900	11.0900	11.0900	-11.984%	1	2,262	-3.968%
2026-02-06	13.0300	13.0600	12.5700	12.6000	-8.696%	69	2,263	-15.476%
2026-02-05	13.4200	13.8000	13.4200	13.8000	+47.910%	103	2,198	-22.826%
2026-02-03	9.3300	9.3300	9.3300	9.3300	-14.717%	100	2,198	+14.148%
2026-02-02	11.0200	12.2200	10.9400	10.9400	+2.530%	8	2,123	-2.651%
2026-01-30	9.0000	12.4000	9.0000	10.6700	+80.847%	514	2,121	-0.187%
2026-01-28	5.9500	5.9500	5.9000	5.9000	-2.479%	94	1,631	+80.508%
2026-01-27	6.3500	6.3500	6.0500	6.0500	-4.724%	11	1,631	+76.033%
2026-01-26	5.6000	6.3500	5.6000	6.3500	+4.785%	16	1,621	+67.717%
2026-01-23	6.0600	6.0600	6.0600	6.0600	-8.597%	15	1,626	+75.743%
2026-01-22	6.6300	6.6300	6.6300	6.6300	-15.000%	2	1,641	+60.633%
2026-01-21	7.6500	7.8000	7.6500	7.8000	+4.000%	4	1,643	+36.538%
2026-01-20	7.3700	7.7000	7.3700	7.5000	-9.639%	3	1,641	+42.000%
2026-01-15	8.7000	8.7000	8.3000	8.3000	+3.106%	16	1,641	+28.313%
2026-01-14	8.0100	8.3600	8.0100	8.0500	-8.000%	25	1,626	+32.298%
2026-01-13	8.4400	8.7500	8.4400	8.7500	-2.235%	4	1,618	+21.714%
2026-01-12	8.9900	8.9900	8.8500	8.9500	-11.122%	17	1,617	+18.994%
2026-01-09	10.0000	10.1400	10.0000	10.0700	-9.686%	5	1,626	+5.760%
2026-01-08	11.5500	11.6500	11.1500	11.1500	+4.597%	7	1,626	-4.484%
2026-01-07	10.8800	10.8800	10.6600	10.6600	+4.510%	2	1,625	-0.094%
2026-01-06	10.4800	10.4800	10.2000	10.2000	-8.108%	61	1,624	+4.412%
2026-01-05	11.2500	11.2500	10.8500	11.1000	-11.413%	64	1,617	-4.054%
2026-01-02	12.3000	12.5300	12.3000	12.5300	-4.715%	7	1,617	-15.004%
2025-12-31	12.2000	13.1500	12.2000	13.1500	+15.351%	26	1,597	-19.011%
2025-12-30	11.5000	11.6500	11.1100	11.4000	-12.644%	1,223	1,597	-6.579%
2025-12-29	12.7000	13.2900	12.7000	13.0500	+12.210%	22	385	-18.391%
2025-12-26	11.7500	11.8500	11.4500	11.6300	-26.206%	400	380	-8.426%
2025-12-12	16.1700	16.1700	15.6800	15.7600	+7.724%	10	6	-32.424%
2025-12-11	15.2000	15.2000	14.5100	14.6300	-20.705%	10	11	-27.204%
2025-12-03	18.4500	18.4500	18.4500	18.4500	0.000%	1	1	-42.276%