Dark

SLV20270115P70
SLV Jan 15 2027 70.00 Put (SLV270115P00070000)
option OPRA

EOD

Sep 17, 2026

12.85-14.561%(-2.19)11

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.0000	13.1000	12.8000	12.8500	-14.561%	11	14,376	0.000%
2026-09-16	13.8000	15.0400	13.8000	15.0400	+4.808%	2	14,382	-14.561%
2026-09-15	14.6500	14.7500	14.3500	14.3500	-1.034%	9	14,380	-10.453%
2026-09-14	15.0000	15.1000	14.5000	14.5000	+2.983%	30	14,374	-11.379%
2026-09-11	13.7500	14.1000	13.7500	14.0800	-4.218%	25	14,362	-8.736%
2026-09-10	13.9500	14.7000	13.9500	14.7000	+19.028%	32	14,358	-12.585%
2026-09-09	12.2800	12.4000	12.2800	12.3500	-6.084%	119	14,348	+4.049%
2026-09-08	13.1100	13.2000	13.1100	13.1500	-0.755%	15	14,357	-2.281%
2026-09-04	13.2500	13.2500	13.2500	13.2500	+2.634%	1	14,351	-3.019%
2026-09-03	12.9100	12.9100	12.9100	12.9100	-7.122%	1	14,351	-0.465%
2026-09-02	13.6500	13.9000	13.6500	13.9000	-3.673%	52	14,351	-7.554%
2026-09-01	14.1100	14.4300	13.9500	14.4300	+11.860%	5	14,349	-10.949%
2026-08-28	11.0500	12.9000	11.0500	12.9000	+7.054%	28	14,347	-0.388%
2026-08-27	12.1800	12.1800	12.0500	12.0500	-2.033%	32	14,359	+6.639%
2026-08-26	12.2000	12.3000	12.2000	12.3000	+2.929%	2	14,329	+4.472%
2026-08-25	12.1000	12.1000	11.9000	11.9500	+1.876%	4	14,327	+7.531%
2026-08-24	11.7300	11.7300	11.7300	11.7300	+0.687%	1	14,323	+9.548%
2026-08-21	11.7500	11.7700	11.4500	11.6500	-4.898%	22	14,324	+10.300%
2026-08-20	12.7000	12.7000	12.1500	12.2500	-9.926%	6	14,314	+4.898%
2026-08-19	13.6300	13.8200	13.6000	13.6000	-7.984%	158	14,310	-5.515%
2026-08-18	14.4000	14.7800	14.4000	14.7800	+10.961%	2	14,188	-13.058%
2026-08-17	13.1000	13.3200	13.1000	13.3200	-6.065%	57	14,187	-3.529%
2026-08-14	14.0100	14.1800	13.8600	14.1800	-0.908%	11	14,184	-9.379%
2026-08-13	14.2800	14.3100	14.2800	14.3100	+1.131%	11	14,179	-10.203%
2026-08-12	13.9000	14.1500	13.7300	14.1500	-1.531%	230	14,178	-9.187%
2026-08-11	14.3200	14.5000	14.3200	14.3700	+3.755%	25	13,998	-10.578%
2026-08-10	14.9600	14.9600	13.8000	13.8500	-7.973%	7	13,997	-7.220%
2026-08-07	14.8000	15.2700	14.8000	15.0500	-8.232%	122	13,995	-14.618%
2026-08-06	16.4000	16.4000	16.4000	16.4000	+1.863%	1	13,891	-21.646%
2026-08-05	16.0500	16.1000	15.7500	16.1000	-7.736%	66	13,891	-20.186%
2026-08-04	17.6000	17.7800	17.4500	17.4500	-11.466%	12	13,870	-26.361%
2026-08-03	19.7000	19.7100	19.7000	19.7100	+4.562%	2	13,862	-34.805%
2026-07-31	19.2000	19.4000	18.8500	18.8500	+0.587%	3	13,862	-31.830%
2026-07-30	18.7400	18.7400	18.7400	18.7400	-4.631%	2	13,860	-31.430%
2026-07-29	19.6500	19.6500	19.6500	19.6500	+5.305%	9	13,858	-34.606%
2026-07-27	18.4000	18.6600	18.4000	18.6600	-1.530%	4	13,867	-31.136%
2026-07-24	18.7100	18.9500	18.7100	18.9500	-3.069%	6	13,867	-32.190%
2026-07-23	19.4200	19.5500	19.4200	19.5500	+10.203%	2	13,873	-34.271%
2026-07-22	17.4200	17.7500	17.4200	17.7400	-13.167%	3	13,871	-27.565%
2026-07-17	21.1700	21.1700	20.4300	20.4300	-2.014%	15	13,871	-37.102%
2026-07-16	20.4400	21.1500	20.4400	20.8500	+8.031%	31	13,880	-38.369%
2026-07-15	18.9900	19.3700	18.9900	19.3000	+3.987%	4	13,889	-33.420%
2026-07-14	18.2300	18.5600	18.2300	18.5600	+3.571%	2	13,890	-30.765%
2026-07-10	17.9500	17.9500	17.8000	17.9200	+1.300%	3	13,892	-28.292%
2026-07-09	17.9000	17.9000	17.6300	17.6900	-6.402%	5	13,891	-27.360%
2026-07-08	18.7800	19.7900	18.7800	18.9000	+5.646%	14	13,891	-32.011%
2026-07-07	18.0000	18.0000	17.8900	17.8900	+7.447%	6	13,887	-28.172%
2026-07-06	16.6500	16.6500	16.5500	16.6500	-4.857%	4	13,888	-22.823%
2026-07-02	16.6800	17.6200	16.6800	17.5000	-3.422%	15	13,898	-26.571%
2026-07-01	17.8700	18.1500	17.5800	18.1200	+0.388%	18	13,898	-29.084%
2026-06-30	18.5500	18.5500	17.8000	18.0500	-6.234%	100	13,893	-28.809%
2026-06-29	19.4000	19.4000	19.2500	19.2500	+3.107%	72	13,893	-33.247%
2026-06-26	18.6800	18.7200	18.5100	18.6700	-2.710%	44	13,901	-31.173%
2026-06-25	19.1500	20.0000	18.9000	19.1900	-4.717%	30	13,862	-33.038%
2026-06-24	18.3000	20.7200	18.1600	20.1400	+21.179%	56	13,862	-36.197%
2026-06-23	16.4000	16.8000	16.2700	16.6200	+14.384%	27	13,843	-22.684%
2026-06-22	13.9000	14.5300	13.9000	14.5300	+1.043%	20	13,845	-11.562%
2026-06-18	13.6000	14.8000	13.5000	14.3800	+3.453%	51	13,779	-10.640%
2026-06-17	11.9000	13.9000	11.6500	13.9000	+16.318%	65	13,779	-7.554%
2026-06-16	12.0000	12.3500	11.8000	11.9500	-1.076%	181	13,779	+7.531%
2026-06-15	11.8900	12.0800	11.8900	12.0800	-11.696%	14	13,824	+6.374%
2026-06-12	13.8400	13.9500	13.5800	13.6800	-3.662%	19	13,824	-6.067%
2026-06-11	15.8000	15.9500	14.2000	14.2000	-11.250%	43	13,824	-9.507%
2026-06-10	15.5000	16.0000	14.9500	16.0000	+6.952%	62	13,814	-19.688%
2026-06-09	13.1500	15.1000	13.1500	14.9600	+12.906%	82	13,815	-14.104%
2026-06-08	12.9000	13.5000	12.9000	13.2500	0.000%	223	13,816	-3.019%
2026-06-05	12.0000	13.4400	12.0000	13.2500	+26.673%	131	14,016	-3.019%
2026-06-04	10.7000	10.7000	10.4600	10.4600	-5.339%	7	14,020	+22.849%
2026-06-03	10.9300	11.0500	10.9300	11.0500	+6.970%	547	14,020	+16.290%
2026-06-02	10.1000	10.3700	10.0500	10.3300	-2.085%	21	14,544	+24.395%
2026-06-01	10.8300	10.8300	10.5500	10.5500	+2.229%	43	14,527	+21.801%
2026-05-29	10.6000	10.6000	10.2300	10.3200	-0.290%	16	14,536	+24.516%
2026-05-28	11.3000	11.3000	10.3100	10.3500	-4.608%	163	14,546	+24.155%
2026-05-27	11.1000	11.1000	10.7900	10.8500	+6.373%	15	14,416	+18.433%
2026-05-26	10.3500	10.4900	10.2000	10.2000	-5.556%	363	14,424	+25.980%
2026-05-22	11.0300	11.0300	10.6500	10.8000	-0.277%	14	14,148	+18.981%
2026-05-21	11.2800	11.2800	10.8300	10.8300	-1.366%	12	14,149	+18.652%
2026-05-20	11.0000	11.1000	10.9800	10.9800	-8.500%	6	14,149	+17.031%
2026-05-19	12.7000	12.7000	11.8000	12.0000	+9.589%	423	14,148	+7.083%
2026-05-18	11.1500	11.2500	10.9000	10.9500	-4.367%	855	14,148	+17.352%
2026-05-15	11.3500	11.8600	11.1500	11.4500	+23.784%	1,518	14,148	+12.227%
2026-05-14	9.1000	9.2500	8.9000	9.2500	+7.558%	28	13,919	+38.919%
2026-05-13	8.6000	8.6500	8.3600	8.6000	-0.578%	194	13,892	+49.419%
2026-05-12	8.9300	9.1500	8.6500	8.6500	-2.260%	3,072	13,892	+48.555%
2026-05-11	8.7500	8.8500	8.5000	8.8500	-5.851%	77	13,892	+45.198%
2026-05-08	9.2300	9.5200	9.2300	9.4000	-4.082%	62	11,638	+36.702%
2026-05-07	9.1000	9.8200	9.0500	9.8000	-2.488%	78	11,629	+31.122%
2026-05-06	10.1000	10.2500	10.0300	10.0500	-14.541%	71	11,650	+27.861%
2026-05-05	11.5200	11.7600	11.5200	11.7600	+0.513%	2	11,630	+9.269%
2026-05-04	11.5700	11.7000	11.3000	11.7000	+10.795%	18	11,631	+9.829%
2026-05-01	10.4000	10.5800	10.3000	10.5600	-7.368%	42	11,643	+21.686%
2026-04-30	11.6500	11.6500	11.3600	11.4000	-8.800%	19	11,643	+12.719%
2026-04-29	12.4500	12.6800	12.3500	12.5000	+5.843%	23	11,636	+2.800%
2026-04-28	12.2500	12.2500	11.7800	11.8100	+6.878%	12	11,637	+8.806%
2026-04-27	11.3500	11.3500	11.0500	11.0500	+0.455%	13	11,641	+16.290%
2026-04-24	11.1500	11.1500	10.9500	11.0000	-2.998%	76	11,652	+16.818%
2026-04-23	11.2500	11.3900	11.2500	11.3400	+6.479%	34	11,673	+13.316%
2026-04-22	10.6900	10.7000	10.6000	10.6500	-7.391%	17	11,658	+20.657%
2026-04-21	10.3000	11.5000	10.3000	11.5000	+13.078%	102	11,657	+11.739%
2026-04-20	10.0500	10.2500	10.0500	10.1700	+4.308%	103	11,657	+26.352%
2026-04-17	9.8900	9.8900	9.4500	9.7500	-9.639%	39	11,571	+31.795%
2026-04-16	10.8300	10.9500	10.7000	10.7900	-0.093%	13	11,573	+19.092%
2026-04-15	10.9000	11.0000	10.7500	10.8000	-0.552%	20	11,591	+18.981%
2026-04-14	11.3400	11.3400	10.7500	10.8600	-10.248%	136	11,632	+18.324%
2026-04-13	12.1000	12.1000	12.1000	12.1000	+0.415%	1	11,614	+6.198%
2026-04-10	12.1100	12.3300	12.0500	12.0500	-3.831%	22	11,614	+6.639%
2026-04-09	12.8900	12.9500	12.2300	12.5300	-6.701%	28	11,606	+2.554%
2026-04-08	12.7000	13.6200	12.6000	13.4300	-10.167%	27	11,612	-4.319%
2026-04-07	14.8300	15.1500	14.8300	14.9500	+3.675%	25	11,631	-14.047%
2026-04-06	14.4200	14.4200	14.4100	14.4200	-2.370%	8	11,649	-10.888%
2026-04-02	15.7500	15.7500	14.6700	14.7700	+8.843%	51	11,634	-12.999%
2026-04-01	13.8300	13.8300	13.4000	13.5700	-3.416%	68	11,634	-5.306%
2026-03-31	15.1600	15.1600	14.0500	14.0500	-14.848%	89	11,642	-8.541%
2026-03-27	16.5000	16.5000	16.5000	16.5000	-4.899%	5	11,611	-22.121%
2026-03-26	16.8000	17.4500	16.7400	17.3500	+16.443%	2,022	13,611	-25.937%
2026-03-25	14.8500	15.0800	14.7500	14.9000	-8.477%	13	12,045	-13.758%
2026-03-24	17.0500	17.1200	16.2700	16.2800	-1.033%	5	12,048	-21.069%
2026-03-23	16.3900	17.2500	15.5800	16.4500	0.000%	126	12,048	-21.884%
2026-03-20	14.5500	16.4500	14.5500	16.4500	+10.403%	76	12,013	-21.884%
2026-03-19	16.7500	16.8100	14.9000	14.9000	+15.147%	44	12,012	-13.758%
2026-03-18	12.9500	13.1000	12.6000	12.9400	+5.203%	2,019	11,011	-0.696%
2026-03-17	12.4200	12.4200	12.3000	12.3000	+2.929%	2	10,687	+4.472%
2026-03-16	12.2000	12.4500	11.9500	11.9500	-5.159%	32	10,687	+7.531%
2026-03-13	11.9500	13.0000	11.7700	12.6000	+7.234%	17	10,681	+1.984%
2026-03-12	11.3300	11.8000	11.3200	11.7500	+2.174%	12	10,683	+9.362%
2026-03-11	11.6000	11.6000	11.5000	11.5000	+4.641%	5	10,780	+11.739%
2026-03-10	10.6900	11.0000	10.6800	10.9900	-3.172%	13	10,780	+16.924%
2026-03-09	11.9700	12.2500	11.2000	11.3500	-6.814%	353	10,776	+13.216%
2026-03-06	12.5500	12.5500	12.0000	12.1800	-5.288%	220	11,664	+5.501%
2026-03-05	12.9500	13.1500	12.5500	12.8600	-0.310%	16	11,463	-0.078%
2026-03-04	13.0000	13.0000	12.7500	12.9000	-5.495%	26	11,472	-0.388%
2026-03-03	14.2300	15.0000	13.0000	13.6500	+15.678%	76	11,469	-5.861%
2026-03-02	12.0000	12.1500	11.5500	11.8000	+6.691%	18	11,463	+8.898%
2026-02-27	11.5500	11.5500	10.9700	11.0600	-6.351%	114	11,461	+16.184%
2026-02-26	12.2500	12.2500	11.7500	11.8100	-1.747%	182	11,547	+8.806%
2026-02-25	11.9000	12.0200	11.3000	12.0200	-6.240%	72	11,524	+6.905%
2026-02-24	13.7500	13.7500	12.8200	12.8200	-5.943%	129	11,524	+0.234%
2026-02-23	12.7000	14.4500	12.7000	13.6300	+4.846%	1,396	10,816	-5.723%
2026-02-20	13.0000	13.4000	12.6000	13.0000	-1.515%	1,246	10,401	-1.154%
2026-02-19	12.9000	13.2000	12.9000	13.2000	+0.304%	70	10,594	-2.652%
2026-02-18	12.4000	13.1600	12.3300	13.1600	-4.499%	102	10,529	-2.356%
2026-02-17	13.3500	14.2000	13.2000	13.7800	+10.683%	945	10,535	-6.749%
2026-02-13	12.8500	12.8500	11.9000	12.4500	-11.952%	1,336	9,582	+3.213%
2026-02-12	11.8000	14.3000	11.6100	14.1400	+21.582%	308	9,582	-9.123%
2026-02-11	11.8800	12.2000	11.6300	11.6300	-8.063%	79	9,615	+10.490%
2026-02-10	12.7900	13.2500	12.6500	12.6500	-1.556%	303	9,618	+1.581%
2026-02-09	13.4700	13.4700	12.6000	12.8500	-11.684%	1,258	9,662	0.000%
2026-02-06	15.4000	15.4000	14.3700	14.5500	-7.970%	679	8,804	-11.684%
2026-02-05	15.1000	15.9100	14.2000	15.8100	+42.432%	224	8,423	-18.722%
2026-02-04	11.0000	11.7000	10.7500	11.1000	-7.884%	655	8,563	+15.766%
2026-02-03	10.6300	12.6000	10.6000	12.0500	-2.192%	1,187	8,254	+6.639%
2026-02-02	13.3500	14.0800	11.9500	12.3200	+0.489%	1,765	7,251	+4.302%
2026-01-30	9.5000	14.8000	8.8000	12.2600	+71.469%	2,274	6,467	+4.812%
2026-01-29	6.4300	8.1600	6.4300	7.1500	+2.143%	1,117	7,295	+79.720%
2026-01-28	6.9000	7.3000	6.8000	7.0000	+1.597%	211	8,094	+83.571%
2026-01-27	7.5500	8.0000	6.8900	6.8900	-5.616%	79	7,946	+86.502%
2026-01-26	6.6000	7.5300	6.5000	7.3000	+1.813%	2,003	7,947	+76.027%
2026-01-23	7.5100	7.6000	7.1300	7.1700	-8.546%	1,476	6,873	+79.219%
2026-01-22	8.3500	8.3700	7.8400	7.8400	-12.792%	1,157	6,141	+63.903%
2026-01-21	8.9000	9.2000	8.6000	8.9900	+1.239%	461	5,144	+42.937%
2026-01-20	8.5500	9.0000	8.5500	8.8800	-11.200%	450	4,814	+44.707%
2026-01-16	10.1700	10.7500	10.0000	10.0000	+5.820%	802	4,563	+28.500%
2026-01-15	9.5900	10.5100	9.2900	9.4500	+1.613%	165	4,563	+35.979%
2026-01-14	9.3500	10.0000	9.3000	9.3000	-10.663%	767	4,526	+38.172%
2026-01-13	9.9000	10.4100	9.7500	10.4100	-0.383%	646	4,301	+23.439%
2026-01-12	10.6000	10.7000	10.3500	10.4500	-10.607%	215	3,757	+22.967%
2026-01-09	11.8900	12.0000	11.6400	11.6900	-7.953%	54	3,662	+9.923%
2026-01-08	13.5000	13.5000	12.7000	12.7000	+3.420%	44	3,634	+1.181%
2026-01-07	13.0000	13.3000	12.2700	12.2800	+3.107%	343	3,621	+4.642%
2026-01-06	12.1000	12.1500	11.7700	11.9100	-8.385%	2,870	3,602	+7.893%
2026-01-05	12.8500	13.1600	12.5500	13.0000	-10.035%	555	1,119	-1.154%
2026-01-02	14.2500	14.7000	14.2500	14.4500	-5.246%	283	877	-11.073%
2025-12-31	14.5600	15.5200	14.5600	15.2500	+15.530%	76	616	-15.738%
2025-12-30	13.5500	13.5500	12.9700	13.2000	-9.216%	672	616	-2.652%
2025-12-29	14.8500	15.5000	14.4500	14.5400	+8.914%	351	331	-11.623%
2025-12-26	13.5000	13.6000	13.3000	13.3500	-6.643%	145	163	-3.745%
2025-12-24	14.3300	14.3300	14.3000	14.3000	-6.352%	2	60	-10.140%
2025-12-22	15.0300	15.4600	15.0300	15.2700	-1.484%	26	60	-15.848%
2025-12-19	15.5000	15.5000	15.5000	15.5000	-15.022%	16	51	-17.097%
2025-12-12	18.6000	18.6500	18.2200	18.2400	+6.729%	10	51	-29.550%
2025-12-11	17.1200	17.1700	16.7600	17.0900	-11.907%	10	53	-24.810%
2025-12-10	19.4000	19.4000	19.4000	19.4000	-0.513%	20	51	-33.763%
2025-12-05	19.8000	19.8000	19.5000	19.5000	-21.021%	30	31	-34.103%
2025-10-15	24.6900	24.6900	24.6900	24.6900	0.000%	1	1	-47.955%