Dark

SLV20270115P78
SLV Jan 15 2027 78.00 Put (SLV270115P00078000)
option OPRA

EOD

Sep 16, 2026

20.67-3.636%(-0.78)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	20.6700	20.6700	20.6700	20.6700	-3.636%	2	697	0.000%
2026-09-15	21.5300	21.5300	21.4500	21.4500	-1.379%	2	697	-3.636%
2026-09-14	21.7500	21.7500	21.7500	21.7500	+3.819%	1	697	-4.966%
2026-09-11	20.9500	20.9500	20.9500	20.9500	+12.212%	2	696	-1.337%
2026-08-20	18.6700	18.6700	18.6700	18.6700	-9.545%	5	696	+10.712%
2026-08-19	20.6400	20.6400	20.6400	20.6400	-3.821%	1	697	+0.145%
2026-08-18	21.4700	21.4700	21.4600	21.4600	-1.106%	2	697	-3.681%
2026-08-10	21.7000	21.7000	21.7000	21.7000	-18.818%	1	697	-4.747%
2026-07-13	26.7300	26.7300	26.7300	26.7300	+18.537%	1	697	-22.671%
2026-06-10	22.1500	22.5500	21.5000	22.5500	+7.895%	9	696	-8.337%
2026-06-09	20.9000	20.9000	20.9000	20.9000	+8.854%	2	696	-1.100%
2026-06-08	19.2000	19.2000	19.2000	19.2000	+0.524%	2	696	+7.656%
2026-06-05	19.1000	19.1000	19.1000	19.1000	+13.353%	1	696	+8.220%
2026-06-03	16.8500	16.8500	16.8500	16.8500	+6.511%	1	696	+22.671%
2026-05-29	15.8200	15.8200	15.8200	15.8200	-4.699%	1	697	+30.657%
2026-05-27	16.6000	16.6000	16.6000	16.6000	+6.070%	1	697	+24.518%
2026-05-26	15.6500	15.6500	15.6500	15.6500	-4.281%	1	696	+32.077%
2026-05-22	16.3500	16.3500	16.3500	16.3500	+16.619%	4	695	+26.422%
2026-05-14	14.0200	14.0200	14.0200	14.0200	+9.703%	1	699	+47.432%
2026-05-13	12.7800	12.7800	12.7800	12.7800	-2.814%	2	699	+61.737%
2026-05-12	13.5500	13.5500	13.1500	13.1500	-1.866%	7	699	+57.186%
2026-05-11	13.2900	13.4500	13.2800	13.4000	-4.422%	13	699	+54.254%
2026-05-07	14.0200	14.0200	14.0200	14.0200	-15.133%	5	700	+47.432%
2026-04-27	16.5200	16.5200	16.5200	16.5200	-2.537%	3	700	+25.121%
2026-04-24	16.9500	16.9500	16.9500	16.9500	+1.680%	1	700	+21.947%
2026-04-23	16.6700	16.6700	16.6700	16.6700	+4.514%	1	700	+23.995%
2026-04-22	15.9500	15.9500	15.9500	15.9500	+12.324%	2	700	+29.592%
2026-04-17	14.2000	14.2000	14.2000	14.2000	-11.305%	2	700	+45.563%
2026-04-14	16.0500	16.0500	16.0100	16.0100	-12.847%	5	700	+29.107%
2026-04-13	18.3700	18.3700	18.3700	18.3700	+0.934%	5	701	+12.520%
2026-04-08	18.2000	18.2000	18.2000	18.2000	-9.722%	1	696	+13.571%
2026-04-06	20.1600	20.1600	20.1600	20.1600	+7.234%	20	696	+2.530%
2026-04-01	18.8000	18.8000	18.8000	18.8000	-13.959%	1	706	+9.947%
2026-03-30	21.8500	21.8500	21.8500	21.8500	+4.696%	1	706	-5.400%
2026-03-25	20.8700	20.8700	20.8700	20.8700	-9.732%	1	711	-0.958%
2026-03-24	23.1400	23.1900	23.1200	23.1200	+4.379%	252	711	-10.597%
2026-03-23	22.1400	22.1700	22.1400	22.1500	-1.468%	3	656	-6.682%
2026-03-20	21.7500	22.5600	21.3400	22.4800	+12.400%	502	655	-8.052%
2026-03-19	22.7400	22.8500	20.0000	20.0000	+8.519%	251	406	+3.350%
2026-03-18	18.4300	18.4300	18.4300	18.4300	+3.539%	1	563	+12.154%
2026-03-13	16.7000	17.8000	16.7000	17.8000	+6.907%	3	563	+16.124%
2026-03-12	16.7000	16.7000	16.5500	16.6500	+1.216%	4	563	+24.144%
2026-03-11	16.8000	16.8000	16.4500	16.4500	+5.584%	11	564	+25.653%
2026-03-10	15.3200	15.5800	15.3200	15.5800	-2.928%	2	559	+32.670%
2026-03-09	16.5500	16.7000	16.0500	16.0500	-7.706%	68	557	+28.785%
2026-03-06	17.3900	17.3900	17.3900	17.3900	+3.512%	1	552	+18.861%
2026-03-02	16.7000	16.8000	16.7000	16.8000	+8.039%	22	552	+23.036%
2026-02-27	16.3000	16.3000	15.5500	15.5500	-5.758%	64	560	+32.926%
2026-02-26	17.3500	17.3500	16.5000	16.5000	+1.852%	72	562	+25.273%
2026-02-25	15.9500	16.2500	15.9500	16.2000	-9.244%	181	736	+27.593%
2026-02-24	18.9000	18.9000	17.8000	17.8500	-3.774%	150	736	+15.798%
2026-02-23	18.0000	19.3500	18.0000	18.5500	+1.255%	133	874	+11.429%
2026-02-20	18.3200	18.3200	18.3200	18.3200	-0.543%	1	763	+12.828%
2026-02-18	18.4200	18.4200	18.4200	18.4200	-7.437%	3	763	+12.215%
2026-02-17	19.9000	19.9000	19.9000	19.9000	+20.024%	20	760	+3.869%
2026-02-11	16.5800	16.5800	16.5800	16.5800	-8.650%	10	780	+24.668%
2026-02-10	18.1500	18.1500	18.1500	18.1500	+1.114%	10	780	+13.884%
2026-02-09	17.9500	17.9500	17.9500	17.9500	-17.090%	4	780	+15.153%
2026-02-05	20.0600	21.6500	19.7700	21.6500	+26.831%	3	776	-4.527%
2026-02-03	15.6000	17.5500	15.5800	17.0700	-8.472%	536	777	+21.090%
2026-02-02	18.4500	18.6500	18.4500	18.6500	+9.706%	2	371	+10.831%
2026-01-30	13.0400	18.1000	12.9500	17.0000	+51.111%	147	370	+21.588%
2026-01-29	9.4900	11.2500	9.4900	11.2500	+11.386%	60	310	+83.733%
2026-01-28	10.2500	10.5500	10.1000	10.1000	-9.660%	19	286	+104.653%
2026-01-27	11.1800	11.1800	11.1800	11.1800	+6.986%	1	281	+84.884%
2026-01-26	9.8000	10.4500	9.5000	10.4500	-2.791%	15	281	+97.799%
2026-01-23	11.1500	11.2000	10.7500	10.7500	-10.640%	19	292	+92.279%
2026-01-22	12.0300	12.0300	12.0300	12.0300	-7.032%	20	280	+71.820%
2026-01-21	12.9400	12.9400	12.9400	12.9400	-0.462%	1	265	+59.737%
2026-01-20	13.0500	13.0500	13.0000	13.0000	-12.340%	11	266	+59.000%
2026-01-16	14.7400	14.8300	14.7400	14.8300	+3.201%	3	256	+39.380%
2026-01-15	14.6500	14.6500	14.3700	14.3700	+5.352%	11	256	+43.841%
2026-01-14	14.1500	14.1500	13.6400	13.6400	-9.669%	44	246	+51.540%
2026-01-13	14.3700	15.1000	14.2800	15.1000	-1.436%	10	217	+36.887%
2026-01-12	15.3200	15.4800	15.1100	15.3200	-26.311%	225	218	+34.922%
2025-12-29	20.7900	20.7900	20.7900	20.7900	+11.774%	10	15	-0.577%
2025-12-26	18.5800	18.6000	18.5800	18.6000	-25.451%	10	15	+11.129%
2025-12-12	24.8700	24.9500	24.7300	24.9500	+5.631%	12	6	-17.154%
2025-12-11	23.6300	23.9600	21.9000	23.6200	0.000%	12	12	-12.489%