Dark

SLV20270115P69
SLV Jan 15 2027 69.00 Put (SLV270115P00069000)
option OPRA

EOD

Sep 16, 2026

13.96+5.598%(+0.74)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	13.9600	13.9600	13.9600	13.9600	+5.598%	1	2,139	0.000%
2026-09-11	13.2200	13.2200	13.2200	13.2200	+15.358%	2	2,138	+5.598%
2026-09-09	11.6400	11.6400	11.3000	11.4600	-12.586%	656	2,136	+21.815%
2026-09-01	13.1900	13.1900	13.1100	13.1100	+7.901%	2	2,121	+6.484%
2026-08-31	12.3500	12.3500	12.1500	12.1500	+5.744%	65	2,123	+14.897%
2026-08-26	11.5200	11.5500	11.4800	11.4900	+0.437%	90	2,066	+21.497%
2026-08-24	11.1800	11.4700	11.1800	11.4400	-9.921%	62	2,076	+22.028%
2026-08-19	13.0000	13.0000	12.7000	12.7000	-5.576%	644	2,070	+9.921%
2026-08-13	13.4500	13.4500	13.4500	13.4500	+0.749%	1	1,879	+3.792%
2026-08-12	13.0000	13.3500	13.0000	13.3500	-3.261%	6	1,879	+4.569%
2026-08-11	13.6000	13.8000	13.6000	13.8000	+2.222%	2	1,882	+1.159%
2026-08-10	13.5000	13.5000	13.5000	13.5000	-11.475%	1	1,881	+3.407%
2026-08-05	15.2500	15.2500	15.2500	15.2500	-15.932%	1	1,881	-8.459%
2026-07-31	18.3500	18.3500	18.1400	18.1400	+0.778%	3	1,882	-23.043%
2026-07-29	18.6500	18.6500	18.0000	18.0000	+1.067%	2	1,880	-22.444%
2026-07-27	17.6800	17.8100	17.6800	17.8100	-0.224%	12	1,881	-21.617%
2026-07-24	17.6000	17.8500	17.6000	17.8500	-2.192%	2	1,889	-21.793%
2026-07-23	18.2500	18.2500	18.2500	18.2500	+4.286%	1	1,889	-23.507%
2026-07-21	17.5000	17.5000	17.5000	17.5000	-3.581%	1	1,889	-20.229%
2026-07-15	18.1200	18.1500	18.1200	18.1500	+2.254%	2	1,889	-23.085%
2026-07-14	17.7500	17.7500	17.7500	17.7500	+4.167%	1	1,890	-21.352%
2026-07-10	17.0400	17.0400	17.0400	17.0400	-0.988%	1	1,890	-18.075%
2026-06-30	17.4600	17.4600	17.2100	17.2100	-7.224%	3	1,889	-18.884%
2026-06-29	18.4300	18.5500	18.4300	18.5500	+5.218%	2	1,892	-24.744%
2026-06-26	17.6300	17.6300	17.6300	17.6300	-5.923%	40	1,891	-20.817%
2026-06-24	18.7400	18.7400	18.7400	18.7400	+20.282%	5	1,851	-25.507%
2026-06-23	15.5800	15.5800	15.5800	15.5800	+14.728%	1	1,847	-10.398%
2026-06-22	13.5800	13.5800	13.5800	13.5800	+20.711%	4	1,847	+2.798%
2026-06-15	11.0500	11.2500	11.0500	11.2500	-10.000%	229	1,882	+24.089%
2026-06-12	12.5000	12.5000	12.5000	12.5000	-18.726%	70	1,882	+11.680%
2026-06-11	15.3800	15.3800	15.3800	15.3800	+22.648%	1	1,882	-9.233%
2026-06-05	11.4800	12.5900	11.4800	12.5400	+21.394%	137	1,883	+11.324%
2026-06-03	10.3200	10.3300	10.3200	10.3300	+9.312%	10	1,753	+35.140%
2026-06-02	9.4500	9.4500	9.4500	9.4500	-3.473%	1	1,743	+47.725%
2026-05-29	9.7900	9.7900	9.7900	9.7900	-5.136%	6	1,742	+42.594%
2026-05-27	10.2900	10.3200	10.2900	10.3200	+7.612%	6	1,748	+35.271%
2026-05-26	9.7500	9.7500	9.5900	9.5900	-6.072%	3	1,742	+45.568%
2026-05-22	10.2100	10.2100	10.2100	10.2100	-4.221%	1	1,740	+36.729%
2026-05-18	10.3500	10.8000	10.3500	10.6600	-2.112%	299	1,740	+30.957%
2026-05-15	11.0000	11.0000	10.8900	10.8900	+34.777%	2	1,756	+28.191%
2026-05-13	8.0800	8.0800	8.0800	8.0800	-1.102%	1	1,739	+72.772%
2026-05-12	8.2500	8.2500	8.1700	8.1700	-2.738%	2	1,739	+70.869%
2026-05-11	8.0700	8.4000	8.0700	8.4000	-3.448%	17	1,739	+66.190%
2026-05-08	8.7000	8.7000	8.7000	8.7000	-7.937%	7	1,751	+60.460%
2026-05-06	9.5500	9.5500	9.4000	9.4500	-10.000%	4	1,744	+47.725%
2026-05-04	10.5000	10.5000	10.5000	10.5000	+5.316%	3	1,742	+32.952%
2026-05-01	9.8500	9.9700	9.8500	9.9700	-11.378%	5	1,742	+40.020%
2026-04-28	11.2500	11.2500	11.2500	11.2500	+6.635%	1	1,747	+24.089%
2026-04-27	10.6000	10.7600	10.5500	10.5500	+1.151%	26	1,746	+32.322%
2026-04-24	10.5200	10.5200	10.3900	10.4300	-4.836%	43	1,742	+33.845%
2026-04-23	10.7500	10.9600	10.7500	10.9600	+8.515%	2	1,749	+27.372%
2026-04-22	10.0100	10.1000	10.0100	10.1000	-7.339%	10	1,750	+38.218%
2026-04-21	10.5500	10.9000	10.5500	10.9000	+13.542%	28	1,744	+28.073%
2026-04-20	9.6800	9.6800	9.6000	9.6000	+3.784%	4	1,744	+45.417%
2026-04-17	9.1300	9.2500	9.0700	9.2500	-9.580%	11	1,744	+50.919%
2026-04-16	10.2300	10.2300	10.2300	10.2300	+0.788%	10	1,748	+36.461%
2026-04-15	10.2000	10.2000	10.1500	10.1500	-0.490%	2	1,738	+37.537%
2026-04-14	10.3200	10.3500	10.2000	10.2000	-12.446%	102	1,737	+36.863%
2026-04-10	11.5400	11.6500	11.5400	11.6500	-0.427%	2	1,638	+19.828%
2026-04-09	11.7000	11.7000	11.7000	11.7000	-2.092%	1	1,638	+19.316%
2026-04-08	11.9500	11.9500	11.9500	11.9500	-7.651%	1	1,639	+16.820%
2026-04-01	12.9400	12.9400	12.9400	12.9400	-17.051%	1	1,640	+7.883%
2026-03-20	15.6000	15.6000	15.6000	15.6000	+1.961%	10	1,640	-10.513%
2026-03-19	15.3000	15.3000	15.3000	15.3000	+24.491%	1	1,640	-8.758%
2026-03-18	12.3500	12.3500	12.2900	12.2900	+5.948%	11	1,640	+13.588%
2026-03-17	11.6000	11.6000	11.6000	11.6000	+0.433%	1	1,635	+20.345%
2026-03-16	11.5500	11.5500	11.5500	11.5500	-4.229%	1	1,634	+20.866%
2026-03-13	12.0600	12.0600	12.0600	12.0600	+7.105%	1	1,635	+15.755%
2026-03-12	11.2600	11.2600	11.2600	11.2600	+1.168%	1	1,636	+23.979%
2026-03-11	11.1300	11.1300	11.1300	11.1300	+3.056%	20	1,635	+25.427%
2026-03-10	10.8500	10.8500	10.8000	10.8000	-6.897%	2	1,655	+29.259%
2026-03-06	11.4500	11.6000	11.4500	11.6000	-5.614%	15	1,655	+20.345%
2026-03-05	12.2900	12.2900	12.2900	12.2900	-2.072%	2	1,670	+13.588%
2026-03-03	12.5500	12.5500	12.5500	12.5500	+11.062%	2	1,668	+11.235%
2026-03-02	11.3000	11.3000	11.3000	11.3000	+1.802%	2	1,668	+23.540%
2026-02-27	11.1000	11.1000	11.1000	11.1000	+3.064%	3	1,668	+25.766%
2026-02-25	11.2500	11.2500	10.7400	10.7700	-16.576%	304	1,670	+29.619%
2026-02-23	12.8200	13.6500	12.8200	12.9100	+7.137%	4	1,670	+8.133%
2026-02-19	12.0400	12.0500	12.0000	12.0500	+0.417%	4	1,671	+15.851%
2026-02-18	11.9400	12.0500	11.9400	12.0000	-8.745%	540	1,673	+16.333%
2026-02-17	13.1500	13.1500	13.1500	13.1500	+15.655%	10	1,233	+6.160%
2026-02-13	12.8500	12.8500	11.3600	11.3700	-12.133%	23	1,233	+22.779%
2026-02-12	11.9000	12.9400	11.9000	12.9400	+5.203%	6	1,233	+7.883%
2026-02-10	12.3000	12.3000	12.3000	12.3000	0.000%	10	1,230	+13.496%
2026-02-09	12.3000	12.3000	12.3000	12.3000	-13.986%	2	1,228	+13.496%
2026-02-06	14.0000	14.3000	14.0000	14.3000	+4.993%	140	1,228	-2.378%
2026-02-05	14.2000	15.2300	13.6200	13.6200	+35.522%	13	1,091	+2.496%
2026-02-03	10.0500	10.0500	10.0500	10.0500	-12.987%	1	1,081	+38.905%
2026-02-02	12.4500	13.4100	11.4000	11.5500	-4.545%	14	1,081	+20.866%
2026-01-30	9.1000	13.8600	9.1000	12.1000	+86.154%	10	1,075	+15.372%
2026-01-28	6.6000	6.6000	6.5000	6.5000	-7.143%	4	1,075	+114.769%
2026-01-27	7.3000	7.3000	7.0000	7.0000	+2.489%	4	1,075	+99.429%
2026-01-26	6.1500	6.8500	6.1500	6.8300	-0.146%	7	1,075	+104.392%
2026-01-23	7.0000	7.0000	6.8400	6.8400	-8.800%	32	1,077	+104.094%
2026-01-22	7.5000	7.5000	7.5000	7.5000	-13.793%	20	1,076	+86.133%
2026-01-21	8.7000	8.7000	8.7000	8.7000	-10.494%	72	1,076	+60.460%
2026-01-15	9.7200	9.7200	9.7200	9.7200	+2.857%	1	1,102	+43.621%
2026-01-13	9.4000	9.4500	9.4000	9.4500	-3.866%	2	1,103	+47.725%
2026-01-12	9.9600	9.9600	9.8300	9.8300	-11.918%	13	1,102	+42.014%
2026-01-09	11.3500	11.3500	11.1000	11.1600	-9.046%	12	1,104	+25.090%
2026-01-08	12.8000	12.9000	12.2700	12.2700	+4.872%	530	1,112	+13.773%
2026-01-07	12.6500	12.6500	11.7000	11.7000	+2.183%	6	622	+19.316%
2026-01-06	11.6500	11.6500	11.1500	11.4500	-7.287%	66	621	+21.921%
2026-01-05	12.3500	12.5200	12.1500	12.3500	-10.507%	88	650	+13.036%
2026-01-02	13.8000	13.8000	13.8000	13.8000	+9.611%	1	590	+1.159%
2025-12-30	12.6000	12.7500	12.4600	12.5900	-9.749%	576	590	+10.882%
2025-12-29	13.9000	14.4300	13.9000	13.9500	+8.984%	25	49	+0.072%
2025-12-26	12.8500	13.0000	12.8000	12.8000	-26.606%	66	66	+9.063%
2025-12-12	18.9000	18.9000	17.4400	17.4400	+7.787%	20	7	-19.954%
2025-12-11	16.4000	16.5400	16.0200	16.1800	0.000%	20	20	-13.721%