Dark

SLV20270115P80
SLV Jan 15 2027 80.00 Put (SLV270115P00080000)
option OPRA

EOD

Sep 17, 2026

21.77-7.754%(-1.83)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	21.7700	21.7700	21.7700	21.7700	-7.754%	4	5,960	0.000%
2026-09-15	23.2500	23.6000	23.2500	23.6000	-1.871%	28	5,962	-7.754%
2026-09-14	24.0500	24.0500	24.0500	24.0500	+2.559%	1	5,961	-9.480%
2026-09-10	23.0000	23.4500	23.0000	23.4500	+14.951%	6	5,961	-7.164%
2026-09-09	20.4000	20.4000	20.4000	20.4000	-3.455%	3	5,958	+6.716%
2026-09-03	21.1300	21.1300	21.1300	21.1300	+7.696%	10	5,961	+3.029%
2026-08-28	18.8500	19.6200	18.8500	19.6200	-2.582%	6	5,952	+10.958%
2026-08-25	20.1400	20.1400	20.1400	20.1400	+3.708%	1	5,952	+8.093%
2026-08-21	19.5900	19.5900	19.4000	19.4200	-4.757%	28	5,953	+12.101%
2026-08-20	20.3500	20.3900	20.3500	20.3900	-8.360%	2	5,950	+6.768%
2026-08-19	22.0800	22.2500	22.0800	22.2500	+3.105%	50	5,950	-2.157%
2026-08-17	21.5900	21.5900	21.5800	21.5800	-5.475%	2	5,937	+0.880%
2026-08-14	22.5400	22.8300	22.5400	22.8300	-0.088%	9	5,935	-4.643%
2026-08-13	22.9600	22.9600	22.8500	22.8500	+1.827%	11	5,930	-4.726%
2026-08-12	22.4400	22.4400	22.4400	22.4400	-2.646%	1	5,930	-2.986%
2026-08-11	23.0500	23.0500	23.0500	23.0500	+0.217%	40	5,930	-5.553%
2026-08-10	23.0000	23.0000	23.0000	23.0000	-3.846%	1	5,930	-5.348%
2026-08-07	23.9200	23.9200	23.9200	23.9200	-4.320%	3	5,930	-8.988%
2026-08-05	25.0000	25.0000	25.0000	25.0000	-7.063%	1	5,932	-12.920%
2026-08-04	26.9000	26.9000	26.9000	26.9000	-6.759%	1	5,938	-19.071%
2026-07-31	28.8500	28.8500	28.8500	28.8500	+1.692%	10	5,938	-24.541%
2026-07-29	28.2500	28.3700	28.2500	28.3700	+2.014%	2	5,943	-23.264%
2026-07-27	27.8000	27.8100	27.8000	27.8100	+1.127%	8	5,942	-21.719%
2026-07-21	27.5000	27.5000	27.5000	27.5000	-8.027%	1	5,935	-20.836%
2026-07-16	29.9000	29.9000	29.9000	29.9000	+3.460%	1	5,934	-27.191%
2026-07-15	28.9000	28.9000	28.9000	28.9000	+7.836%	5	5,934	-24.671%
2026-07-10	26.9300	26.9300	26.8000	26.8000	-4.114%	2	5,934	-18.769%
2026-07-08	28.1000	28.1000	27.9500	27.9500	+7.170%	7	5,935	-22.111%
2026-07-07	26.0800	26.0800	26.0800	26.0800	-1.585%	3	5,928	-16.526%
2026-07-02	26.4800	26.5000	26.4800	26.5000	-0.376%	10	5,928	-17.849%
2026-07-01	26.6300	26.8000	26.6000	26.6000	-2.026%	7	5,928	-18.158%
2026-06-30	27.1500	27.1500	27.1500	27.1500	-4.502%	70	5,926	-19.816%
2026-06-29	28.2600	28.4300	28.2600	28.4300	+2.598%	8	5,982	-23.426%
2026-06-26	27.7100	27.7100	27.7100	27.7100	-2.567%	2	5,975	-21.436%
2026-06-25	28.2300	28.6700	28.2300	28.4400	-4.113%	24	5,975	-23.453%
2026-06-24	27.3000	29.6600	27.3000	29.6600	+16.680%	16	5,979	-26.601%
2026-06-23	25.1700	25.5000	25.0000	25.4200	+11.345%	12	5,980	-14.359%
2026-06-22	22.0500	23.0000	22.0500	22.8300	-0.739%	14	5,979	-4.643%
2026-06-18	22.1400	23.0000	22.1400	23.0000	+4.545%	103	5,976	-5.348%
2026-06-17	19.7200	22.0000	19.7200	22.0000	+10.553%	11	5,976	-1.045%
2026-06-15	19.4000	20.0200	19.4000	19.9000	-7.096%	51	5,976	+9.397%
2026-06-12	22.2500	22.7000	21.4200	21.4200	-4.375%	19	5,976	+1.634%
2026-06-11	24.3200	24.3200	22.4000	22.4000	-8.159%	15	5,976	-2.813%
2026-06-10	24.0000	24.3900	23.6000	24.3900	+4.903%	75	6,040	-10.742%
2026-06-09	22.0000	23.7000	22.0000	23.2500	+9.670%	41	6,025	-6.366%
2026-06-08	21.0000	21.3200	20.9300	21.2000	-0.235%	36	6,015	+2.689%
2026-06-05	19.0000	21.3000	19.0000	21.2500	+19.718%	72	6,020	+2.447%
2026-06-04	17.8800	17.8800	17.7500	17.7500	+1.371%	6	5,959	+22.648%
2026-06-02	17.2500	17.5100	17.2100	17.5100	-2.179%	25	5,954	+24.329%
2026-06-01	18.2200	18.2300	17.9000	17.9000	+3.111%	21	5,958	+21.620%
2026-05-29	17.3600	17.3600	17.3600	17.3600	+0.347%	5	5,958	+25.403%
2026-05-28	17.3000	17.3000	17.3000	17.3000	-2.809%	1	5,958	+25.838%
2026-05-20	18.1500	18.1500	17.8000	17.8000	-5.969%	5	5,959	+22.303%
2026-05-19	19.7300	19.7300	18.8500	18.9300	+2.049%	14	5,959	+15.003%
2026-05-15	18.2000	18.7000	18.2000	18.5500	+22.039%	17	5,959	+17.358%
2026-05-14	14.7500	15.2000	14.7500	15.2000	+6.592%	101	5,950	+43.224%
2026-05-13	14.3200	14.3200	13.9000	14.2600	-1.315%	48	5,951	+52.665%
2026-05-12	14.9000	15.1000	14.4000	14.4500	-0.960%	84	5,951	+50.657%
2026-05-11	14.5000	14.6000	14.5000	14.5900	-10.215%	8	5,951	+49.212%
2026-05-07	15.4500	16.2500	15.2500	16.2500	-4.130%	49	6,015	+33.969%
2026-05-06	16.9000	17.0000	16.8000	16.9500	-11.024%	24	6,019	+28.437%
2026-05-05	19.0500	19.0500	19.0500	19.0500	-0.678%	2	6,016	+14.278%
2026-05-04	19.1800	19.1800	19.1800	19.1800	+9.039%	1	6,015	+13.504%
2026-05-01	17.5000	17.7000	17.5000	17.5900	-6.086%	90	6,145	+23.764%
2026-04-30	18.8500	18.8500	18.6500	18.7300	-5.690%	67	6,145	+16.231%
2026-04-29	19.7400	19.8600	19.7000	19.8600	+2.108%	10	6,132	+9.617%
2026-04-28	19.4500	19.4500	19.4500	19.4500	+6.751%	45	6,136	+11.928%
2026-04-27	18.3100	18.3100	18.2200	18.2200	+2.016%	2	6,181	+19.484%
2026-04-24	18.3000	18.3000	17.8300	17.8600	-2.564%	25	6,182	+21.892%
2026-04-23	18.7500	18.7500	18.3300	18.3300	+2.862%	11	6,189	+18.767%
2026-04-21	17.8000	17.9000	17.7800	17.8200	+6.071%	28	6,183	+22.166%
2026-04-20	16.8000	16.8000	16.8000	16.8000	+5.329%	800	6,183	+29.583%
2026-04-17	16.2000	16.2000	15.6500	15.9500	-8.122%	37	5,383	+36.489%
2026-04-15	16.9500	17.4000	16.9500	17.3600	-0.516%	13	5,364	+25.403%
2026-04-14	17.4000	17.4500	17.4000	17.4500	-8.639%	3	5,358	+24.756%
2026-04-13	19.9000	19.9000	18.9000	19.1000	0.000%	38	5,357	+13.979%
2026-04-10	18.9500	19.1200	18.8000	19.1000	-1.546%	17	5,358	+13.979%
2026-04-09	19.4000	19.4000	19.4000	19.4000	-6.144%	50	5,358	+12.216%
2026-04-08	19.9500	20.9500	19.9500	20.6700	-9.895%	25	5,418	+5.322%
2026-04-07	22.9400	22.9400	22.9400	22.9400	+5.714%	1	5,428	-5.100%
2026-04-06	21.7100	21.7100	21.7000	21.7000	+1.639%	2	5,428	+0.323%
2026-04-02	22.0000	22.0000	21.3500	21.3500	+4.146%	3	5,431	+1.967%
2026-04-01	20.3200	20.5000	20.3000	20.5000	-2.613%	73	5,431	+6.195%
2026-03-31	21.7800	21.8000	21.0500	21.0500	-12.292%	35	5,431	+3.420%
2026-03-30	23.8000	24.2000	23.8000	24.0000	0.000%	20	5,431	-9.292%
2026-03-27	24.3000	24.3000	24.0000	24.0000	-5.138%	19	5,441	-9.292%
2026-03-26	24.0000	25.3000	24.0000	25.3000	+14.221%	7	5,440	-13.953%
2026-03-25	22.4200	22.5200	22.1500	22.1500	-6.501%	4	5,437	-1.716%
2026-03-24	24.6000	24.6000	23.6100	23.6900	+0.424%	24	5,439	-8.105%
2026-03-23	23.9400	23.9400	23.2900	23.5900	-1.994%	87	5,460	-7.715%
2026-03-20	21.9300	24.0700	21.9300	24.0700	+9.409%	42	5,504	-9.555%
2026-03-19	24.1200	24.3300	22.0000	22.0000	+12.821%	34	5,475	-1.045%
2026-03-18	20.0100	20.0100	19.5000	19.5000	+5.235%	14	5,482	+11.641%
2026-03-16	18.7500	18.7500	18.5200	18.5300	-3.490%	4	5,483	+17.485%
2026-03-13	17.9400	19.3500	17.9400	19.2000	+8.782%	6	5,480	+13.385%
2026-03-12	17.5500	17.6500	17.5500	17.6500	-0.675%	21	5,483	+23.343%
2026-03-11	17.8500	17.8500	17.7700	17.7700	+3.797%	13	5,534	+22.510%
2026-03-10	16.5500	17.1200	16.5500	17.1200	-1.496%	32	5,541	+27.161%
2026-03-09	18.2200	18.2200	17.3800	17.3800	-5.799%	10	5,538	+25.259%
2026-03-06	18.3700	18.4700	18.2400	18.4500	-5.963%	5	5,535	+17.995%
2026-03-05	19.4400	19.6900	19.2500	19.6200	+1.922%	29	5,534	+10.958%
2026-03-04	19.1500	19.2500	19.1500	19.2500	-3.460%	8	5,529	+13.091%
2026-03-03	20.9000	21.6200	19.5000	19.9400	+12.338%	86	5,528	+9.178%
2026-03-02	17.2100	18.4000	17.2100	17.7500	+6.033%	583	5,553	+22.648%
2026-02-27	17.3000	17.4500	16.7400	16.7400	-5.955%	51	5,551	+30.048%
2026-02-26	18.2500	18.3500	17.8000	17.8000	-0.559%	10	5,562	+22.303%
2026-02-25	17.8500	17.9000	17.2000	17.9000	-5.291%	110	5,507	+21.620%
2026-02-24	20.1700	20.1700	18.9000	18.9000	-4.497%	1,132	5,507	+15.185%
2026-02-23	19.1000	20.8000	19.1000	19.7900	-0.051%	407	4,576	+10.005%
2026-02-20	19.2000	19.8000	19.2000	19.8000	+0.508%	413	4,262	+9.949%
2026-02-19	19.9500	20.0000	19.4500	19.7000	-1.104%	740	3,936	+10.508%
2026-02-18	19.5500	20.0000	19.5500	19.9200	-8.624%	4	3,935	+9.287%
2026-02-17	20.6900	21.8500	20.6900	21.8000	+16.267%	9	3,932	-0.138%
2026-02-13	19.9100	19.9100	18.5900	18.7500	-11.972%	113	3,883	+16.107%
2026-02-12	18.0700	21.3100	17.9900	21.3000	+19.663%	200	3,883	+2.207%
2026-02-11	18.2400	18.2400	17.8000	17.8000	-7.484%	15	3,734	+22.303%
2026-02-10	19.4300	19.4800	19.1400	19.2400	-0.052%	161	3,723	+13.150%
2026-02-09	19.7000	19.9100	19.0000	19.2500	-10.256%	53	3,745	+13.091%
2026-02-06	22.7000	22.7000	21.4500	21.4500	-5.921%	48	3,740	+1.492%
2026-02-05	21.8500	23.2500	21.2000	22.8000	+34.118%	238	3,740	-4.518%
2026-02-04	16.9300	17.8800	16.9300	17.0000	-8.994%	67	3,879	+28.059%
2026-02-03	16.6500	19.0500	16.5000	18.6800	-1.581%	1,005	3,912	+16.542%
2026-02-02	18.9000	20.9000	18.6500	18.9800	+2.318%	97	3,385	+14.700%
2026-01-30	15.3500	21.6500	13.7000	18.5500	+62.719%	1,908	3,386	+17.358%
2026-01-29	10.4500	12.9200	10.2500	11.4000	+3.167%	511	2,756	+90.965%
2026-01-28	11.0500	11.7500	10.9400	11.0500	-2.212%	348	2,630	+97.014%
2026-01-27	12.0500	12.7500	11.3000	11.3000	-5.439%	829	2,542	+92.655%
2026-01-26	10.8000	12.0700	10.6000	11.9500	+1.529%	2,429	2,338	+82.176%
2026-01-23	12.3800	12.4000	11.7700	11.7700	-8.760%	1,060	2,511	+84.962%
2026-01-22	13.5400	13.5900	12.8500	12.9000	-9.979%	182	1,748	+68.760%
2026-01-21	13.8800	14.6000	13.8800	14.3300	+0.915%	77	1,595	+51.919%
2026-01-20	13.8500	14.5000	13.8500	14.2000	-10.127%	102	1,590	+53.310%
2026-01-16	15.8200	16.6000	15.7500	15.8000	+6.397%	415	1,564	+37.785%
2026-01-15	15.8000	15.9000	14.6500	14.8500	0.000%	1,908	1,564	+46.599%
2026-01-14	14.9000	15.5400	14.7000	14.8500	-8.050%	172	1,848	+46.599%
2026-01-13	15.7500	16.1500	15.4000	16.1500	-1.883%	336	1,792	+34.799%
2026-01-12	16.9000	16.9000	16.4600	16.4600	-9.956%	1,375	1,586	+32.260%
2026-01-09	18.7100	18.7100	18.2800	18.2800	-2.507%	21	258	+19.092%
2026-01-06	18.6000	18.7500	18.3500	18.7500	-3.797%	58	244	+16.107%
2026-01-05	19.3700	19.4900	19.3700	19.4900	-12.601%	15	192	+11.698%
2026-01-02	22.2000	22.3000	22.2000	22.3000	-0.889%	2	192	-2.377%
2025-12-31	21.8000	22.5000	21.8000	22.5000	+13.636%	4	195	-3.244%
2025-12-30	19.9000	19.9000	19.8000	19.8000	-8.545%	12	195	+9.949%
2025-12-29	23.1000	23.1000	21.6000	21.6500	+7.711%	6	186	+0.554%
2025-12-26	21.2000	21.2000	20.1000	20.1000	-9.865%	33	183	+8.308%
2025-12-23	22.8000	22.8000	22.3000	22.3000	-1.240%	15	153	-2.377%
2025-12-22	22.5800	22.5800	22.5800	22.5800	-4.160%	10	158	-3.587%
2025-12-19	23.8000	23.8800	23.4400	23.5600	-4.150%	7	148	-7.598%
2025-12-18	24.1400	24.5800	24.1000	24.5800	-4.059%	6	142	-11.432%
2025-12-16	26.1200	26.1200	25.6200	25.6200	-5.461%	135	138	-15.027%
2025-12-12	27.1000	27.1000	27.1000	27.1000	+3.396%	1	3	-19.668%
2025-12-11	26.2100	26.2100	26.2100	26.2100	-10.577%	1	3	-16.940%
2025-12-05	29.3100	29.3100	29.3100	29.3100	-3.203%	1	2	-25.725%
2025-12-04	30.2800	30.2800	30.2800	30.2800	+1.679%	1	2	-28.104%
2025-12-03	29.6200	29.7800	29.6200	29.7800	0.000%	2	1	-26.897%