Dark

SLV20270115P75
SLV Jan 15 2027 75.00 Put (SLV270115P00075000)
option OPRA

EOD

Sep 17, 2026

17.35-11.434%(-2.24)17

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.4000	17.4000	16.9700	17.3500	-11.434%	17	14,828	0.000%
2026-09-16	19.5900	19.5900	19.5900	19.5900	+5.040%	1	14,829	-11.434%
2026-09-15	18.7000	19.0300	18.6500	18.6500	-0.267%	16	14,830	-6.971%
2026-09-14	18.7000	18.7000	18.7000	18.7000	+2.186%	6	14,824	-7.219%
2026-09-11	18.1000	18.3000	18.1000	18.3000	-3.379%	110	14,818	-5.191%
2026-09-10	18.5000	18.9400	18.4500	18.9400	+16.196%	109	14,808	-8.395%
2026-09-09	16.2900	16.5500	16.2900	16.3000	-2.687%	208	14,807	+6.442%
2026-09-03	16.7500	16.7500	16.7500	16.7500	-6.944%	2	14,872	+3.582%
2026-09-02	17.9000	18.0000	17.8700	18.0000	-3.743%	9	14,872	-3.611%
2026-09-01	18.7000	18.7000	18.7000	18.7000	+10.979%	2	14,871	-7.219%
2026-08-28	16.8500	16.8500	16.8500	16.8500	+5.975%	2	14,871	+2.967%
2026-08-27	15.8000	15.9000	15.8000	15.9000	-2.574%	2	14,869	+9.119%
2026-08-26	16.3200	16.3200	16.3200	16.3200	+3.357%	5	14,870	+6.311%
2026-08-25	16.1000	16.1000	15.7900	15.7900	+1.543%	8	14,870	+9.880%
2026-08-24	15.4500	15.5500	15.4500	15.5500	+1.634%	2	14,866	+11.576%
2026-08-21	15.3500	15.3500	15.3000	15.3000	-3.955%	102	14,865	+13.399%
2026-08-20	16.9700	17.0000	15.8500	15.9300	-8.919%	69	14,797	+8.914%
2026-08-17	17.5000	17.5000	17.4200	17.4900	-4.531%	120	14,815	-0.800%
2026-08-14	18.3200	18.3200	18.3200	18.3200	-0.705%	5	14,814	-5.295%
2026-08-13	18.4500	18.4500	18.4500	18.4500	+3.246%	1	14,814	-5.962%
2026-08-12	17.8700	17.8700	17.8700	17.8700	-1.651%	19	14,815	-2.910%
2026-08-10	18.2700	18.2700	18.1700	18.1700	-5.757%	10	14,796	-4.513%
2026-08-07	18.8800	19.5400	18.8800	19.2800	-6.725%	9	14,796	-10.010%
2026-08-06	20.6700	20.6700	20.6700	20.6700	+0.731%	1	14,796	-16.062%
2026-08-05	20.3000	20.5200	20.2000	20.5200	-16.415%	13	14,798	-15.448%
2026-08-03	24.5500	24.5500	24.5500	24.5500	+8.484%	1	14,796	-29.328%
2026-07-30	22.6300	22.6300	22.6300	22.6300	-7.254%	4	14,796	-23.332%
2026-07-29	24.4000	24.4000	24.4000	24.4000	+6.087%	1	14,792	-28.893%
2026-07-27	23.0000	23.0000	23.0000	23.0000	-4.167%	1	14,792	-24.565%
2026-07-23	23.8000	24.0000	23.8000	24.0000	+8.254%	54	14,791	-27.708%
2026-07-22	22.1700	22.1700	22.1700	22.1700	-2.976%	5	14,841	-21.741%
2026-07-21	22.8000	22.8500	22.8000	22.8500	-7.302%	118	14,837	-24.070%
2026-07-20	24.3700	24.6500	24.3700	24.6500	-1.675%	10	14,857	-29.615%
2026-07-17	25.8600	25.8600	25.0700	25.0700	-1.493%	6	14,860	-30.794%
2026-07-16	25.4500	25.4500	25.4500	25.4500	+5.602%	1	14,860	-31.827%
2026-07-15	24.1000	24.1000	24.1000	24.1000	+2.335%	1	14,860	-28.008%
2026-07-13	23.5500	23.5500	23.5500	23.5500	+6.851%	1	14,861	-26.327%
2026-07-09	21.8400	22.0400	21.8400	22.0400	-8.548%	2	14,861	-21.279%
2026-07-08	23.4500	24.1000	23.4500	24.1000	+14.489%	2	14,861	-28.008%
2026-07-06	21.0500	21.0500	21.0500	21.0500	-11.666%	2	14,859	-17.577%
2026-06-29	23.8300	23.8300	23.8300	23.8300	+3.834%	2	14,857	-27.193%
2026-06-26	22.9500	22.9500	22.9500	22.9500	-2.960%	1	14,859	-24.401%
2026-06-25	23.3000	23.6500	23.3000	23.6500	+4.093%	9	14,858	-26.638%
2026-06-24	22.7400	22.7400	22.7200	22.7200	+26.292%	23	14,857	-23.636%
2026-06-22	18.3000	18.3000	17.9900	17.9900	-1.694%	11	14,857	-3.558%
2026-06-18	18.5900	18.5900	18.2000	18.3000	+1.723%	273	14,858	-5.191%
2026-06-17	15.5900	17.9900	15.5900	17.9900	+15.469%	11	14,858	-3.558%
2026-06-16	15.5000	15.5800	15.5000	15.5800	-2.197%	4	14,858	+11.361%
2026-06-15	15.5200	15.9300	15.5000	15.9300	-12.951%	49	14,845	+8.914%
2026-06-12	18.4500	18.4500	18.3000	18.3000	+0.109%	2	14,845	-5.191%
2026-06-11	19.9400	19.9400	18.2800	18.2800	-3.688%	7	14,845	-5.088%
2026-06-09	17.1200	19.0000	17.1200	18.9800	+12.109%	16	14,905	-8.588%
2026-06-08	17.0500	17.1700	16.9300	16.9300	-1.855%	7	14,908	+2.481%
2026-06-05	16.6900	17.2500	16.5900	17.2500	+25.455%	335	14,906	+0.580%
2026-05-29	13.5000	13.7500	13.3800	13.7500	-0.073%	5	14,638	+26.182%
2026-05-28	14.1700	14.1700	13.7600	13.7600	-3.709%	3	14,635	+26.090%
2026-05-27	14.2900	14.2900	14.2900	14.2900	+6.961%	2	14,635	+21.414%
2026-05-26	13.6500	13.6500	13.3600	13.3600	-5.915%	18	14,635	+29.865%
2026-05-21	14.2000	14.2000	14.2000	14.2000	-7.371%	1	14,624	+22.183%
2026-05-19	15.2500	15.3300	15.1500	15.3300	+6.458%	50	14,624	+13.177%
2026-05-18	14.4000	14.4000	14.4000	14.4000	-2.240%	6	14,639	+20.486%
2026-05-15	15.0400	15.1000	14.7300	14.7300	+23.264%	61	14,639	+17.787%
2026-05-14	11.7200	11.9500	11.7200	11.9500	+9.232%	14	14,675	+45.188%
2026-05-13	11.2000	11.2000	10.9300	10.9400	-3.186%	2,295	14,687	+58.592%
2026-05-12	11.6500	11.8000	11.3000	11.3000	-2.586%	18	14,687	+53.540%
2026-05-11	11.5000	11.7200	11.3500	11.6000	-6.452%	39	14,687	+49.569%
2026-05-08	12.4600	12.4600	12.4000	12.4000	+1.473%	2	13,556	+39.919%
2026-05-07	12.1000	12.2300	11.9500	12.2200	-8.464%	11	13,556	+41.980%
2026-05-06	13.3900	13.3900	13.2000	13.3500	-11.589%	200	13,551	+29.963%
2026-05-05	15.1000	15.1000	15.1000	15.1000	+3.072%	1	13,462	+14.901%
2026-05-04	15.0500	15.0500	14.4300	14.6500	+6.006%	15	13,461	+18.430%
2026-05-01	13.8500	13.9000	13.7000	13.8200	-13.354%	36	13,461	+25.543%
2026-04-29	15.9700	16.0300	15.8900	15.9500	+5.980%	5	13,461	+8.777%
2026-04-28	15.0500	15.0500	15.0500	15.0500	+4.878%	1	13,456	+15.282%
2026-04-27	14.7600	14.7600	14.3500	14.3500	-1.034%	11	13,455	+20.906%
2026-04-23	14.5000	14.5000	14.5000	14.5000	+4.693%	1	13,458	+19.655%
2026-04-22	13.7500	13.8500	13.7500	13.8500	-6.419%	11	13,459	+25.271%
2026-04-21	13.8500	14.8000	13.8500	14.8000	+11.028%	23	13,465	+17.230%
2026-04-20	13.4300	13.4300	13.3300	13.3300	+3.494%	11	13,465	+30.158%
2026-04-17	12.9000	12.9000	12.3500	12.8800	-6.122%	16	13,473	+34.705%
2026-04-15	13.8500	13.8500	13.6000	13.7200	-2.000%	4	13,468	+26.458%
2026-04-14	13.9500	14.0500	13.9500	14.0000	-9.677%	19	13,468	+23.929%
2026-04-10	15.4000	15.5000	15.4000	15.5000	-0.257%	4	13,455	+11.935%
2026-04-09	16.5000	16.5000	15.5400	15.5400	-7.774%	15	13,459	+11.647%
2026-04-08	15.5800	17.2000	15.5800	16.8500	-7.265%	20	13,472	+2.967%
2026-04-02	18.4900	18.4900	18.1700	18.1700	+6.882%	6	13,477	-4.513%
2026-04-01	17.0000	17.0500	16.6300	17.0000	-2.299%	39	13,477	+2.059%
2026-03-31	18.2500	18.2500	17.4000	17.4000	-13.000%	23	13,465	-0.287%
2026-03-27	20.4000	20.4000	19.7300	20.0000	-7.279%	8	13,451	-13.250%
2026-03-26	20.1000	21.5700	20.1000	21.5700	+15.040%	23	13,454	-19.564%
2026-03-25	18.3700	18.8400	18.3700	18.7500	-7.362%	52	13,455	-7.467%
2026-03-24	20.2400	20.2400	20.2400	20.2400	+2.689%	5	13,467	-14.279%
2026-03-23	19.6800	19.8500	19.3200	19.7100	+3.737%	26	13,467	-11.974%
2026-03-20	19.6500	19.6500	19.0000	19.0000	+6.562%	176	13,475	-8.684%
2026-03-19	18.8000	20.2000	17.8300	17.8300	+9.521%	55	13,451	-2.692%
2026-03-18	16.2500	16.4000	15.7500	16.2800	+7.035%	19	13,460	+6.572%
2026-03-17	14.9000	15.2100	14.9000	15.2100	+0.066%	23	13,468	+14.070%
2026-03-16	15.0800	15.6500	15.0000	15.2000	-3.492%	42	13,469	+14.145%
2026-03-13	14.5500	16.0800	14.5500	15.7500	+6.780%	105	13,456	+10.159%
2026-03-12	14.3800	14.7500	14.3800	14.7500	+0.820%	26	13,433	+17.627%
2026-03-11	14.5500	14.9600	14.5300	14.6300	+6.400%	54	13,498	+18.592%
2026-03-10	13.5700	13.7500	13.5700	13.7500	-2.827%	1,015	13,496	+26.182%
2026-03-09	14.9600	15.2100	14.1500	14.1500	-6.353%	32	13,497	+22.615%
2026-03-06	15.3000	15.3000	15.0000	15.1100	-5.028%	49	13,483	+14.825%
2026-03-05	16.0000	16.2500	15.9100	15.9100	+0.379%	64	13,469	+9.051%
2026-03-04	15.8500	16.3500	15.8500	15.8500	-2.160%	36	13,518	+9.464%
2026-03-03	18.0000	18.1500	16.2000	16.2000	+11.878%	54	13,486	+7.099%
2026-03-02	13.6000	15.3000	13.6000	14.4800	+3.799%	1,041	13,474	+19.820%
2026-02-27	14.6000	14.6000	13.8000	13.9500	-7.309%	71	13,409	+24.373%
2026-02-26	15.3900	15.3900	15.0500	15.0500	0.000%	7	13,359	+15.282%
2026-02-25	15.0000	15.0500	14.1600	15.0500	-4.747%	1,464	12,333	+15.282%
2026-02-24	16.8000	16.9900	15.7500	15.8000	-5.105%	3,009	12,333	+9.810%
2026-02-23	15.1900	17.5200	15.1900	16.6500	+1.648%	4,636	9,334	+4.204%
2026-02-20	15.8100	16.3800	15.7500	16.3800	+1.487%	13	6,330	+5.922%
2026-02-19	16.1400	16.1400	16.1400	16.1400	-2.241%	1	6,320	+7.497%
2026-02-18	16.5100	16.5100	16.5100	16.5100	-4.677%	1	6,320	+5.088%
2026-02-17	17.2200	17.8100	16.9700	17.3200	+9.620%	28	6,319	+0.173%
2026-02-13	16.1200	16.4400	15.8000	15.8000	-11.036%	26	6,325	+9.810%
2026-02-12	14.8500	17.7600	14.7400	17.7600	+21.644%	57	6,325	-2.309%
2026-02-11	14.9500	15.3500	14.6000	14.6000	-7.595%	122	6,323	+18.836%
2026-02-10	16.0000	16.3000	15.8000	15.8000	-1.003%	35	6,272	+9.810%
2026-02-09	16.3000	16.3000	15.8000	15.9600	-11.333%	40	6,250	+8.709%
2026-02-06	17.9400	18.3200	17.8000	18.0000	-7.216%	50	6,221	-3.611%
2026-02-05	18.5800	19.4000	17.7000	19.4000	+36.236%	30	6,234	-10.567%
2026-02-04	13.7500	14.9100	13.7500	14.2400	-5.067%	1,027	6,230	+21.840%
2026-02-03	13.4600	15.7500	13.3600	15.0000	-4.641%	173	7,217	+15.667%
2026-02-02	16.4500	17.5700	15.3700	15.7300	+1.944%	84	7,116	+10.299%
2026-01-30	11.6500	18.1000	11.3600	15.4300	+68.634%	4,794	7,105	+12.443%
2026-01-29	8.2500	10.1700	8.2500	9.1500	+3.390%	214	4,431	+89.617%
2026-01-28	8.9200	9.2600	8.7100	8.8500	-1.667%	89	4,468	+96.045%
2026-01-27	9.6700	10.2500	9.0000	9.0000	-4.762%	112	4,463	+92.778%
2026-01-26	8.8000	9.5900	8.4000	9.4500	+1.613%	266	4,456	+83.598%
2026-01-23	9.7600	9.8200	9.3000	9.3000	-9.445%	130	4,300	+86.559%
2026-01-22	10.8000	10.8000	10.1500	10.2700	-8.711%	56	4,273	+68.939%
2026-01-21	11.0500	11.5000	11.0500	11.2500	-0.881%	30	4,263	+54.222%
2026-01-20	11.1000	11.5800	11.1000	11.3500	-12.355%	58	4,247	+52.863%
2026-01-16	12.7800	13.5000	12.7800	12.9500	+6.584%	143	4,232	+33.977%
2026-01-15	12.6100	13.1100	11.7700	12.1500	+1.674%	142	4,232	+42.798%
2026-01-14	12.0000	12.8000	11.9300	11.9500	-8.779%	88	4,173	+45.188%
2026-01-13	12.6000	13.3500	12.4500	13.1000	-2.963%	2,578	4,132	+32.443%
2026-01-12	13.5500	13.6400	13.3000	13.5000	-9.091%	2,816	1,814	+28.519%
2026-01-09	15.4000	15.4000	14.8400	14.8500	-12.389%	21	158	+16.835%
2026-01-08	17.1000	17.1000	16.9500	16.9500	+9.425%	2	158	+2.360%
2026-01-07	16.1500	16.3500	15.4900	15.4900	+3.474%	17	158	+12.008%
2026-01-06	15.2400	15.2400	14.9500	14.9700	-16.833%	14	154	+15.898%
2026-01-02	18.0000	18.0000	18.0000	18.0000	-2.703%	2	149	-3.611%
2025-12-31	17.3900	18.5000	17.3900	18.5000	+14.057%	12	145	-6.216%
2025-12-30	16.7600	16.8800	16.2200	16.2200	-10.928%	113	145	+6.967%
2025-12-29	18.1000	18.5000	17.9700	18.2100	+9.964%	46	58	-4.723%
2025-12-26	17.0500	17.0500	16.5500	16.5600	-11.396%	40	32	+4.771%
2025-12-23	18.6900	18.6900	18.6900	18.6900	-16.226%	1	9	-7.170%
2025-12-12	21.1500	22.3400	21.1500	22.3100	+5.236%	12	9	-22.232%
2025-12-11	21.1500	21.3200	21.1000	21.2000	-15.538%	12	15	-18.160%
2025-12-02	25.1000	25.1000	25.1000	25.1000	-2.713%	2	4	-30.876%
2025-12-01	25.5800	25.8000	25.5800	25.8000	-8.673%	2	5	-32.752%
2025-11-26	28.2500	28.2500	28.2500	28.2500	-7.890%	1	3	-38.584%
2025-11-21	30.6700	30.6700	30.6700	30.6700	-3.523%	1	3	-43.430%
2025-10-22	31.7900	31.7900	31.7900	31.7900	+9.507%	1	3	-45.423%
2025-10-16	29.0300	29.0300	29.0300	29.0300	-6.173%	1	3	-40.234%
2025-10-09	30.9400	30.9400	30.9400	30.9400	-1.150%	1	2	-43.924%
2025-10-08	31.3000	31.3000	31.3000	31.3000	0.000%	1	0	-44.569%