Dark

SLV20270115P72
SLV Jan 15 2027 72.00 Put (SLV270115P00072000)
option OPRA

EOD

Sep 16, 2026

16.47+0.611%(+0.10)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	15.7000	16.4700	15.5700	16.4700	+0.611%	12	2,690	0.000%
2026-09-15	16.4500	16.4500	16.3700	16.3700	+1.677%	21	2,702	+0.611%
2026-09-10	15.4500	16.1000	15.4200	16.1000	+14.918%	26	2,682	+2.298%
2026-09-09	13.9700	14.0100	13.9700	14.0100	-5.402%	8	2,675	+17.559%
2026-09-08	14.8600	14.8600	14.5200	14.8100	-0.202%	9	2,679	+11.209%
2026-09-04	14.8600	14.8600	14.8400	14.8400	+8.321%	8	2,673	+10.984%
2026-08-24	13.7500	13.7500	13.7000	13.7000	+6.037%	142	2,673	+20.219%
2026-08-21	12.9200	12.9200	12.9200	12.9200	-5.556%	1	2,532	+27.477%
2026-08-20	13.6800	13.6800	13.6800	13.6800	-13.636%	2	2,531	+20.395%
2026-08-13	15.8400	15.8400	15.8400	15.8400	+3.394%	3	2,531	+3.977%
2026-08-12	15.3000	15.3200	15.3000	15.3200	-9.403%	14	2,528	+7.507%
2026-08-07	16.4900	17.0000	16.4900	16.9100	-6.160%	8	2,517	-2.602%
2026-08-06	18.0000	18.0200	18.0000	18.0200	-7.590%	2	2,519	-8.602%
2026-08-04	19.5000	19.5000	19.5000	19.5000	-8.665%	7	2,519	-15.538%
2026-07-29	21.3500	21.3500	21.3500	21.3500	-0.928%	2	2,519	-22.857%
2026-07-28	21.5500	21.5500	21.5500	21.5500	+5.897%	3	2,519	-23.573%
2026-07-27	20.3500	20.3500	20.3500	20.3500	-1.691%	1	2,517	-19.066%
2026-07-24	20.7000	20.7000	20.7000	20.7000	+6.977%	2	2,518	-20.435%
2026-07-22	19.3500	19.3500	19.3500	19.3500	-4.208%	10	2,518	-14.884%
2026-07-21	20.2300	20.2300	20.2000	20.2000	-9.781%	4	2,508	-18.465%
2026-07-16	22.3900	22.3900	22.3900	22.3900	+5.863%	1	2,505	-26.440%
2026-07-15	21.1500	21.1500	21.1500	21.1500	-0.704%	1	2,505	-22.128%
2026-07-08	21.3000	21.3000	21.3000	21.3000	+12.937%	1	2,506	-22.676%
2026-07-07	18.8600	18.8600	18.8600	18.8600	-4.410%	5	2,505	-12.672%
2026-07-01	20.4300	20.4900	19.7300	19.7300	-4.409%	45	2,505	-16.523%
2026-06-26	20.7000	20.7000	20.6400	20.6400	-1.386%	20	2,479	-20.203%
2026-06-25	20.9300	20.9300	20.9300	20.9300	-5.036%	1	2,459	-21.309%
2026-06-24	20.3400	22.8500	20.3400	22.0400	+44.241%	3	2,460	-25.272%
2026-06-18	15.2800	15.2800	15.2800	15.2800	+12.934%	2	2,461	+7.788%
2026-06-16	13.5000	13.5300	13.5000	13.5300	-0.879%	2	2,461	+21.729%
2026-06-15	13.3900	13.7000	13.3900	13.6500	-22.000%	10	2,466	+20.659%
2026-06-11	17.6000	17.6000	17.5000	17.5000	+6.707%	10	2,466	-5.886%
2026-06-10	17.2000	17.2000	16.4000	16.4000	-2.265%	4	2,460	+0.427%
2026-06-09	15.9100	16.7800	15.9100	16.7800	+16.528%	130	2,524	-1.847%
2026-06-08	14.4000	14.4000	14.4000	14.4000	-2.174%	2	2,531	+14.375%
2026-06-05	14.1700	14.7200	14.1700	14.7200	+21.653%	134	2,529	+11.889%
2026-06-04	11.9000	12.1000	11.9000	12.1000	-3.045%	3	2,523	+36.116%
2026-06-03	12.4800	12.4800	12.4800	12.4800	-7.897%	1	2,520	+31.971%
2026-05-19	13.5500	13.5500	13.5500	13.5500	+9.806%	1	2,519	+21.550%
2026-05-18	12.3400	12.3400	12.3400	12.3400	+19.806%	3	2,522	+33.468%
2026-05-14	10.0500	10.3000	10.0500	10.3000	+3.414%	2	2,522	+59.903%
2026-05-11	9.7300	9.9600	9.7300	9.9600	-5.771%	4	2,521	+65.361%
2026-05-08	10.5700	10.5700	10.5700	10.5700	-3.909%	1	2,521	+55.818%
2026-05-07	10.2400	11.0500	10.2400	11.0000	-3.930%	8	2,521	+49.727%
2026-05-06	11.4000	11.4500	11.4000	11.4500	-0.608%	2	2,518	+43.843%
2026-05-01	11.5200	11.5200	11.5200	11.5200	-14.730%	1	2,519	+42.969%
2026-04-28	13.5100	13.5100	13.5100	13.5100	+13.529%	5	2,519	+21.910%
2026-04-22	11.8700	11.9000	11.8700	11.9000	+4.478%	54	2,519	+38.403%
2026-04-20	11.3900	11.3900	11.3900	11.3900	+6.151%	2	2,478	+44.601%
2026-04-17	10.7000	10.7300	10.7000	10.7300	-8.681%	341	2,476	+53.495%
2026-04-16	11.7000	11.7500	11.7000	11.7500	-3.053%	40	2,553	+40.170%
2026-04-14	12.1200	12.1200	12.1200	12.1200	-8.528%	1	2,576	+35.891%
2026-04-10	13.2500	13.2500	13.2500	13.2500	-3.566%	1	2,577	+24.302%
2026-04-09	13.7500	13.7500	13.7400	13.7400	-7.785%	20	2,576	+19.869%
2026-04-08	14.9000	14.9000	14.9000	14.9000	-5.696%	4	2,568	+10.537%
2026-04-06	15.8000	15.8000	15.8000	15.8000	+1.935%	4	2,564	+4.241%
2026-03-31	15.5000	15.5000	15.5000	15.5000	-12.528%	16	2,568	+6.258%
2026-03-24	17.7200	17.7200	17.7200	17.7200	+5.791%	1	2,552	-7.054%
2026-03-19	18.6000	18.6000	16.7500	16.7500	+25.187%	5	2,553	-1.672%
2026-03-17	13.3800	13.3800	13.3800	13.3800	-5.106%	1	2,556	+23.094%
2026-03-13	14.0500	14.1000	14.0500	14.1000	+11.816%	2	2,555	+16.809%
2026-03-11	12.8700	12.8700	12.6100	12.6100	-9.606%	1,501	2,555	+30.611%
2026-03-05	14.3900	14.4100	13.9500	13.9500	-1.413%	1,398	1,054	+18.065%
2026-03-04	14.0800	14.1500	14.0800	14.1500	+9.351%	4	614	+16.396%
2026-03-02	13.0000	13.0000	12.9400	12.9400	+7.386%	3	618	+27.280%
2026-02-27	12.1000	12.1000	12.0500	12.0500	-8.365%	2	621	+36.680%
2026-02-26	13.4600	13.4600	13.1500	13.1500	+4.365%	5	620	+25.247%
2026-02-25	13.1500	13.1500	12.6000	12.6000	-13.402%	2	618	+30.714%
2026-02-24	14.5500	14.5500	14.5500	14.5500	-6.731%	10	618	+13.196%
2026-02-23	14.1000	15.8000	14.1000	15.6000	+7.216%	126	618	+5.577%
2026-02-20	14.5500	14.5500	14.5500	14.5500	+3.559%	26	661	+13.196%
2026-02-19	14.0500	14.0500	14.0500	14.0500	-8.290%	1	637	+17.224%
2026-02-12	13.9900	15.3500	13.8000	15.3200	+10.614%	25	636	+7.507%
2026-02-09	14.2500	14.2500	13.8500	13.8500	-14.241%	20	645	+18.917%
2026-02-06	16.1500	16.1500	16.1500	16.1500	+2.086%	5	631	+1.981%
2026-02-05	15.8200	15.8200	15.8200	15.8200	+17.621%	1	626	+4.109%
2026-02-03	11.9100	13.4500	11.9100	13.4500	-8.191%	507	626	+22.454%
2026-02-02	14.4500	14.6500	13.9800	14.6500	-4.373%	28	379	+12.423%
2026-01-30	10.5700	15.6000	10.5700	15.3200	+102.111%	48	377	+7.507%
2026-01-28	7.5800	7.5800	7.5800	7.5800	-4.051%	9	366	+117.282%
2026-01-26	7.2500	8.1000	7.2500	7.9000	-1.003%	12	372	+108.481%
2026-01-23	7.9800	7.9800	7.9800	7.9800	-9.831%	10	373	+106.391%
2026-01-22	9.0500	9.0500	8.8500	8.8500	-9.417%	9	373	+86.102%
2026-01-20	9.6600	10.0000	9.6600	9.7700	-14.895%	9	373	+68.577%
2026-01-16	11.4500	11.4800	11.4500	11.4800	+9.333%	14	368	+43.467%
2026-01-14	10.6500	10.9000	10.5000	10.5000	-8.297%	124	368	+56.857%
2026-01-13	10.8500	11.4500	10.7900	11.4500	-1.717%	21	267	+43.843%
2026-01-12	11.7500	11.7500	11.5800	11.6500	-10.522%	25	267	+41.373%
2026-01-09	13.3300	13.3300	12.8500	13.0200	-3.698%	9	265	+26.498%
2026-01-07	13.5100	13.5200	13.5100	13.5200	+4.725%	2	263	+21.820%
2026-01-06	13.3500	13.5000	12.9100	12.9100	-20.943%	39	261	+27.576%
2025-12-31	15.9000	16.3300	15.9000	16.3300	-17.940%	243	5	+0.857%
2025-12-12	19.8100	20.5600	19.6500	19.9000	+6.417%	20	5	-17.236%
2025-12-11	18.7200	18.8900	18.5900	18.7000	0.000%	20	20	-11.925%