Dark

SLV20270115P77
SLV Jan 15 2027 77.00 Put (SLV270115P00077000)
option OPRA

EOD

Sep 15, 2026

20.50-2.613%(-0.55)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	20.6000	20.6000	20.5000	20.5000	-2.613%	2	1,049	0.000%
2026-09-14	21.0500	21.0500	21.0500	21.0500	+25.298%	3	1,052	-2.613%
2026-08-28	16.8000	16.8000	16.8000	16.8000	-8.297%	1	1,052	+22.024%
2026-08-25	18.3200	18.3200	18.3200	18.3200	-8.400%	4	1,052	+11.900%
2026-08-18	20.0700	20.0700	20.0000	20.0000	+3.842%	4	1,054	+2.500%
2026-08-17	19.2600	19.2600	19.2600	19.2600	-12.851%	1	1,056	+6.438%
2026-08-05	22.1000	22.1000	22.1000	22.1000	-8.489%	1	1,057	-7.240%
2026-08-04	24.1500	24.1500	24.1500	24.1500	-9.040%	1	1,058	-15.114%
2026-08-03	26.5500	26.5500	26.5500	26.5500	+1.646%	1	1,057	-22.787%
2026-07-28	26.1100	26.1200	26.1100	26.1200	+4.900%	5	1,057	-21.516%
2026-07-27	25.0000	25.0000	24.9000	24.9000	+1.924%	10	1,057	-17.671%
2026-07-14	24.4300	24.4300	24.4300	24.4300	+2.863%	2	1,065	-16.087%
2026-07-09	23.7500	23.7500	23.7500	23.7500	-3.846%	1	1,067	-13.684%
2026-06-26	24.7400	24.7400	24.7000	24.7000	-6.898%	2	1,067	-17.004%
2026-06-24	26.5300	26.5300	26.5300	26.5300	+18.969%	1	1,065	-22.729%
2026-06-23	22.2900	22.3000	22.2900	22.3000	+9.046%	3	1,065	-8.072%
2026-06-18	19.3200	20.4500	19.3200	20.4500	-5.717%	2	1,065	+0.244%
2026-06-11	21.5800	21.6900	21.5800	21.6900	+15.804%	11	1,065	-5.486%
2026-06-05	18.3000	18.7800	18.3000	18.7300	+14.908%	41	1,071	+9.450%
2026-05-28	16.3000	16.3000	16.3000	16.3000	+4.020%	5	1,032	+25.767%
2026-05-27	15.6700	15.6700	15.6700	15.6700	-7.552%	1	1,028	+30.823%
2026-05-19	16.9200	16.9500	16.9200	16.9500	+8.863%	2	1,027	+20.944%
2026-05-18	15.5700	15.5700	15.5700	15.5700	-3.292%	1	1,028	+31.663%
2026-05-15	16.1000	16.1000	16.1000	16.1000	+23.846%	1	1,028	+27.329%
2026-05-14	12.9500	13.0000	12.9500	13.0000	+7.884%	3	1,028	+57.692%
2026-05-13	12.0500	12.0500	12.0500	12.0500	-7.734%	20	1,048	+70.124%
2026-05-12	12.9000	13.0600	12.9000	13.0600	+2.835%	3	1,048	+56.968%
2026-05-11	12.7000	12.7000	12.6000	12.7000	-8.961%	22	1,048	+61.417%
2026-05-07	13.3400	13.9500	13.3400	13.9500	-5.488%	6	1,046	+46.953%
2026-05-06	14.7600	14.7600	14.7600	14.7600	-3.403%	1	1,051	+38.889%
2026-05-01	15.2800	15.2800	15.2800	15.2800	-7.729%	1	1,051	+34.162%
2026-04-30	16.5600	16.5600	16.5600	16.5600	+8.590%	5	1,051	+23.792%
2026-04-22	15.1500	15.2500	15.1500	15.2500	+7.394%	9	1,054	+34.426%
2026-04-17	13.7600	14.2000	13.7600	14.2000	-18.391%	2	1,046	+44.366%
2026-04-08	17.4000	17.4000	17.4000	17.4000	-12.343%	1	1,047	+17.816%
2026-04-02	19.8500	19.8500	19.8500	19.8500	-6.147%	10	1,047	+3.275%
2026-03-30	21.3800	21.3800	21.1500	21.1500	-3.469%	2	1,047	-3.073%
2026-03-27	22.0500	22.1000	21.1000	21.9100	+0.828%	13	1,047	-6.435%
2026-03-24	21.7300	21.7300	21.7300	21.7300	+1.542%	1	1,047	-5.660%
2026-03-23	22.0800	22.1200	21.2700	21.4000	-5.644%	123	1,048	-4.206%
2026-03-19	22.6800	22.6800	22.6800	22.6800	+37.455%	1	1,094	-9.612%
2026-03-16	16.5000	16.5000	16.5000	16.5000	-4.899%	1	1,155	+24.242%
2026-03-13	16.3100	17.3500	16.3100	17.3500	+7.764%	107	1,155	+18.156%
2026-03-12	16.0100	16.1000	16.0100	16.1000	+0.312%	2	1,174	+27.329%
2026-03-11	15.8900	16.0500	15.6500	16.0500	+8.081%	291	1,174	+27.726%
2026-03-10	14.5600	14.8500	14.5600	14.8500	-3.883%	2	1,058	+38.047%
2026-03-09	16.2200	16.2200	15.4500	15.4500	-5.389%	9	1,059	+32.686%
2026-03-06	16.3300	16.3300	16.3300	16.3300	-4.781%	1	1,064	+25.536%
2026-03-05	17.1500	17.1500	17.1500	17.1500	0.000%	1	1,064	+19.534%
2026-03-04	17.4500	17.4500	17.1500	17.1500	-5.405%	35	1,063	+19.534%
2026-03-03	18.8000	18.8900	18.1300	18.1300	+12.260%	24	1,032	+13.072%
2026-03-02	15.6400	16.5000	15.6400	16.1500	+1.893%	16	1,052	+26.935%
2026-02-26	16.7500	16.7500	15.8500	15.8500	-1.246%	31	1,047	+29.338%
2026-02-25	15.4500	16.0500	15.3500	16.0500	-5.865%	111	990	+27.726%
2026-02-24	17.6500	17.6500	17.0500	17.0500	-5.488%	47	990	+20.235%
2026-02-23	17.7200	18.0500	17.7200	18.0400	+3.857%	252	1,034	+13.636%
2026-02-20	17.0400	17.8000	17.0400	17.3700	-9.105%	8	863	+18.020%
2026-02-17	18.3600	19.1100	18.3600	19.1100	+11.105%	2	865	+7.274%
2026-02-13	17.0800	17.2000	17.0800	17.2000	-4.498%	4	868	+19.186%
2026-02-12	16.0000	18.4300	16.0000	18.0100	+12.352%	6	868	+13.826%
2026-02-11	16.0300	16.0300	16.0300	16.0300	-7.768%	1	865	+27.885%
2026-02-10	17.3800	17.3800	17.3800	17.3800	-9.290%	3	865	+17.952%
2026-02-05	20.2500	20.2500	19.1600	19.1600	+26.053%	12	868	+6.994%
2026-02-04	15.0500	15.6800	15.0500	15.2000	-10.588%	732	877	+34.868%
2026-02-03	15.0000	17.0000	14.9700	17.0000	-2.355%	99	211	+20.588%
2026-02-02	17.1100	17.9300	17.1100	17.4100	+3.816%	12	130	+17.748%
2026-01-30	12.4500	18.4900	12.4500	16.7700	+57.465%	107	124	+22.242%
2026-01-29	10.0000	10.6500	10.0000	10.6500	+7.576%	4	65	+92.488%
2026-01-27	10.2000	10.2000	9.9000	9.9000	-5.444%	3	61	+107.071%
2026-01-26	9.6000	10.4700	9.6000	10.4700	+0.287%	5	61	+95.798%
2026-01-23	10.7000	10.7000	10.4400	10.4400	-8.980%	18	58	+96.360%
2026-01-22	11.8000	11.8000	11.4700	11.4700	-11.016%	15	49	+78.727%
2026-01-21	12.4100	12.8900	12.2000	12.8900	+3.952%	59	61	+59.038%
2026-01-20	12.4000	12.4000	12.4000	12.4000	-13.589%	2	46	+65.323%
2026-01-16	14.4000	14.4000	14.3500	14.3500	+7.895%	4	46	+42.857%
2026-01-14	13.3000	13.3000	13.3000	13.3000	-7.958%	3	46	+54.135%
2026-01-13	13.7000	14.4500	13.6800	14.4500	-1.365%	22	48	+41.869%
2026-01-12	14.6900	14.9200	14.5500	14.6500	-39.186%	40	42	+39.932%
2025-12-12	24.0300	24.0900	24.0300	24.0900	+4.331%	6	3	-14.902%
2025-12-11	22.7600	23.0900	21.0800	23.0900	0.000%	6	6	-11.217%