Dark

SLV20270115P85
SLV Jan 15 2027 85.00 Put (SLV270115P00085000)
option OPRA

EOD

Sep 15, 2026

27.90-0.357%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	28.1000	28.2000	27.9000	27.9000	-0.357%	3	10,069	0.000%
2026-09-14	28.6500	28.6500	28.0000	28.0000	+2.004%	5	10,070	-0.357%
2026-09-11	27.4500	27.4500	27.4500	27.4500	+5.374%	3	10,071	+1.639%
2026-09-08	26.0500	26.0500	26.0500	26.0500	-3.697%	1	10,074	+7.102%
2026-09-01	27.0500	27.0500	27.0500	27.0500	+4.845%	70	10,077	+3.142%
2026-08-31	25.8000	25.8000	25.8000	25.8000	+5.092%	3	10,007	+8.140%
2026-08-25	24.5500	24.5500	24.5500	24.5500	+1.825%	1	10,007	+13.646%
2026-08-24	24.1100	24.1100	24.1100	24.1100	+0.542%	1	10,007	+15.720%
2026-08-21	24.0000	24.0000	23.9800	23.9800	-2.122%	4	10,008	+16.347%
2026-08-20	24.8500	24.8500	24.4800	24.5000	-7.547%	9	10,010	+13.878%
2026-08-17	26.5000	26.5000	26.5000	26.5000	-1.304%	1	10,015	+5.283%
2026-08-12	26.8500	26.8500	26.8500	26.8500	-2.717%	2	10,016	+3.911%
2026-08-11	27.8000	27.8000	27.6000	27.6000	+0.181%	3	10,018	+1.087%
2026-08-10	27.5500	27.5500	27.5500	27.5500	-3.231%	1	10,016	+1.270%
2026-08-07	28.4800	28.4900	28.4700	28.4700	-3.360%	5	10,015	-2.002%
2026-08-05	29.4600	29.4600	29.4600	29.4600	-12.452%	1	10,019	-5.295%
2026-07-31	33.4500	33.6500	33.4500	33.6500	+5.453%	3	10,019	-17.088%
2026-07-30	31.9100	31.9100	31.9100	31.9100	-4.318%	1	10,016	-12.567%
2026-07-29	33.9000	33.9000	32.5500	33.3500	-0.892%	5	10,016	-16.342%
2026-07-28	33.8200	33.8200	33.6500	33.6500	+4.276%	40	10,012	-17.088%
2026-07-27	32.2700	32.2700	32.2700	32.2700	+0.031%	1	10,012	-13.542%
2026-07-21	32.2600	32.2600	32.2600	32.2600	-6.763%	2	10,019	-13.515%
2026-07-17	35.4100	35.4100	34.6000	34.6000	+3.686%	22	10,019	-19.364%
2026-07-15	33.3700	33.3700	33.3700	33.3700	-0.358%	4	9,998	-16.392%
2026-07-13	32.6700	33.5100	32.6600	33.4900	+5.981%	95	10,033	-16.692%
2026-07-10	31.6100	31.6100	31.6000	31.6000	0.000%	5	10,036	-11.709%
2026-06-30	31.7500	31.9800	31.6000	31.6000	-3.951%	26	10,035	-11.709%
2026-06-26	32.9000	32.9000	32.9000	32.9000	-1.879%	1	10,031	-15.198%
2026-06-25	33.5300	33.5300	33.5300	33.5300	+2.727%	5	10,032	-16.791%
2026-06-24	32.6400	32.6400	32.6400	32.6400	+10.084%	5	10,032	-14.522%
2026-06-23	29.7500	29.7500	29.6500	29.6500	+7.623%	7	10,037	-5.902%
2026-06-18	26.1900	27.5500	26.1900	27.5500	+4.753%	28	10,039	+1.270%
2026-06-17	26.3000	26.3000	26.3000	26.3000	+10.042%	1	10,039	+6.084%
2026-06-16	23.9100	23.9100	23.9000	23.9000	-1.240%	3	10,039	+16.736%
2026-06-15	23.8700	24.2000	23.8700	24.2000	-11.127%	9	10,045	+15.289%
2026-06-11	28.9800	28.9800	27.2300	27.2300	-0.801%	7	10,045	+2.461%
2026-06-10	27.4500	27.4500	27.4500	27.4500	+25.057%	1	10,045	+1.639%
2026-06-04	21.9500	21.9500	21.9500	21.9500	-0.634%	150	10,045	+27.107%
2026-06-03	22.0900	22.0900	22.0900	22.0900	+4.198%	1	10,145	+26.301%
2026-05-28	22.6300	22.6300	21.2000	21.2000	-3.064%	2	10,145	+31.604%
2026-05-27	22.6000	22.6000	21.8700	21.8700	-5.529%	3	10,146	+27.572%
2026-05-19	23.1500	23.1500	23.1500	23.1500	+6.193%	5	10,147	+20.518%
2026-05-15	21.8000	21.8000	21.8000	21.8000	+18.801%	1	10,147	+27.982%
2026-05-14	18.3500	18.3700	18.3500	18.3500	+5.158%	682	10,152	+52.044%
2026-05-13	17.2200	17.4500	17.2000	17.4500	-4.905%	14	9,687	+59.885%
2026-05-12	18.3500	18.3500	18.3500	18.3500	+1.718%	1	9,687	+52.044%
2026-05-11	18.1500	18.3000	18.0400	18.0400	-7.771%	18	9,687	+54.656%
2026-05-08	19.5700	19.5700	19.5600	19.5600	-1.212%	17	9,682	+42.638%
2026-05-07	18.8500	19.8000	18.8500	19.8000	-3.883%	4	9,693	+40.909%
2026-05-06	20.5800	20.6000	20.5800	20.6000	-10.823%	11	9,692	+35.437%
2026-05-04	23.1000	23.1000	23.1000	23.1000	+0.654%	1	9,702	+20.779%
2026-04-28	22.9500	22.9500	22.9500	22.9500	+3.472%	2	9,702	+21.569%
2026-04-27	22.1800	22.1800	22.1800	22.1800	-0.135%	25	9,704	+25.789%
2026-04-23	22.2100	22.2100	22.2100	22.2100	+5.762%	1	9,679	+25.619%
2026-04-21	21.4000	21.4000	21.0000	21.0000	+5.793%	6	9,679	+32.857%
2026-04-17	19.4000	19.8500	19.4000	19.8500	-6.368%	8	9,679	+40.554%
2026-04-16	21.2000	21.2000	21.2000	21.2000	-8.817%	1	9,678	+31.604%
2026-04-09	23.2500	23.2500	23.2500	23.2500	-1.483%	1	9,678	+20.000%
2026-04-08	23.6000	23.6000	23.6000	23.6000	-7.269%	1	9,678	+18.220%
2026-04-06	25.4500	25.4500	25.4500	25.4500	+5.035%	9	9,678	+9.627%
2026-04-01	24.2300	24.2300	24.2300	24.2300	-13.925%	11	9,686	+15.147%
2026-03-30	27.2100	28.1500	27.2100	28.1500	-3.464%	21	9,697	-0.888%
2026-03-26	29.0700	29.1600	29.0700	29.1600	+4.629%	10	9,713	-4.321%
2026-03-24	27.8700	27.8700	27.8700	27.8700	-2.211%	1	9,720	+0.108%
2026-03-23	28.5000	28.5000	28.5000	28.5000	+1.786%	10	9,720	-2.105%
2026-03-20	28.0000	28.0000	28.0000	28.0000	+3.169%	1	9,720	-0.357%
2026-03-19	28.2300	28.8500	27.1400	27.1400	+22.252%	8	9,720	+2.800%
2026-03-16	22.2000	22.2000	22.2000	22.2000	-2.632%	1	9,718	+25.676%
2026-03-13	23.0500	23.0500	22.8000	22.8000	+14.343%	2	9,719	+22.368%
2026-03-10	19.9400	19.9400	19.9400	19.9400	-3.671%	1	9,718	+39.920%
2026-03-09	20.7000	20.7000	20.7000	20.7000	-5.609%	1	9,718	+34.783%
2026-03-06	21.9100	22.1000	21.6400	21.9300	-4.236%	19	9,718	+27.223%
2026-03-05	22.9000	22.9000	22.9000	22.9000	+1.059%	1	9,715	+21.834%
2026-03-04	22.6600	22.6600	22.6600	22.6600	-2.243%	5	9,715	+23.124%
2026-03-03	24.5000	24.6500	23.1800	23.1800	+5.604%	25	9,720	+20.362%
2026-03-02	20.4400	21.9500	20.4400	21.9500	+10.025%	316	9,719	+27.107%
2026-02-27	20.7500	20.7500	19.9500	19.9500	-6.338%	27	9,872	+39.850%
2026-02-26	21.7500	21.8500	21.3000	21.3000	+1.188%	6	9,868	+30.986%
2026-02-25	21.2000	21.3000	20.5500	21.0500	-6.027%	166	9,875	+32.542%
2026-02-24	24.0000	24.0000	22.4000	22.4000	-3.448%	204	9,875	+24.554%
2026-02-23	23.3000	23.3000	23.2000	23.2000	-0.855%	23	9,961	+20.259%
2026-02-20	22.4200	23.4000	22.4200	23.4000	-1.057%	2,621	10,607	+19.231%
2026-02-19	23.6500	23.6500	23.6500	23.6500	-0.880%	1	8,778	+17.970%
2026-02-18	23.2700	23.8600	23.2700	23.8600	-5.617%	12	8,779	+16.932%
2026-02-17	25.6500	25.6500	24.8500	25.2800	+9.201%	8	8,775	+10.364%
2026-02-13	22.5000	23.1500	22.5000	23.1500	-7.028%	3	8,778	+20.518%
2026-02-12	21.7000	24.9000	21.7000	24.9000	+15.599%	3	8,778	+12.048%
2026-02-11	22.2500	22.2500	21.5400	21.5400	-8.922%	3	8,778	+29.526%
2026-02-10	23.6500	23.6500	23.6500	23.6500	+3.501%	1	8,778	+17.970%
2026-02-09	22.9000	22.9000	22.8000	22.8500	-10.392%	22	8,778	+22.101%
2026-02-06	25.3900	26.0000	25.0000	25.5000	+1.594%	7	8,781	+9.412%
2026-02-05	26.2200	26.4100	25.1000	25.1000	+20.731%	9	8,788	+11.155%
2026-02-04	20.5200	21.4100	20.5200	20.7900	-4.633%	111	8,795	+34.199%
2026-02-03	19.9700	22.8000	19.9700	21.8000	-10.177%	32	8,801	+27.982%
2026-02-02	22.4700	25.0000	22.4700	24.2700	+6.916%	4,069	8,798	+14.957%
2026-01-30	17.0500	25.1000	17.0500	22.7000	+59.298%	1,292	5,206	+22.907%
2026-01-29	12.9500	15.5000	12.5500	14.2500	+5.166%	75	6,261	+95.789%
2026-01-28	13.7800	14.0500	13.3800	13.5500	-3.901%	1,055	6,224	+105.904%
2026-01-27	15.1000	15.1500	14.1000	14.1000	-2.557%	40	5,223	+97.872%
2026-01-26	13.1700	14.8400	13.1200	14.4700	-0.207%	4,480	5,202	+92.813%
2026-01-23	15.2500	15.3500	14.5000	14.5000	-8.517%	63	842	+92.414%
2026-01-22	17.0000	17.0000	15.8500	15.8500	-11.254%	91	832	+76.025%
2026-01-21	16.8500	17.8600	16.8500	17.8600	+3.297%	22	796	+56.215%
2026-01-20	17.0000	17.3000	16.7500	17.2900	-11.786%	445	793	+61.365%
2026-01-16	19.2500	19.6000	19.2500	19.6000	+8.587%	23	394	+42.347%
2026-01-15	19.0000	19.0600	17.8000	18.0500	+0.838%	50	394	+54.571%
2026-01-14	18.5000	18.9300	17.9000	17.9000	-5.241%	46	390	+55.866%
2026-01-13	18.8500	19.0300	18.8000	18.8900	-5.123%	27	362	+47.697%
2026-01-12	20.2000	20.2700	19.9100	19.9100	-16.309%	12	343	+40.131%
2026-01-08	23.7700	23.7900	23.7700	23.7900	+2.853%	2	333	+17.276%
2026-01-07	23.1300	23.1300	23.1300	23.1300	-0.559%	5	333	+20.623%
2026-01-06	23.2600	23.2600	23.2600	23.2600	-3.485%	10	333	+19.948%
2025-12-30	24.1000	24.1000	24.1000	24.1000	-8.816%	2	323	+15.768%
2025-12-29	26.5100	26.5100	26.3800	26.4300	+10.263%	27	323	+5.562%
2025-12-26	23.8000	24.6400	23.6300	23.9700	-6.513%	40	323	+16.395%
2025-12-24	25.6400	25.6400	25.6400	25.6400	+0.078%	24	282	+8.814%
2025-12-23	25.6100	25.6200	25.6100	25.6200	-4.045%	45	282	+8.899%
2025-12-22	26.5000	26.9800	26.4900	26.7000	-2.732%	58	180	+4.494%
2025-12-19	27.9300	27.9300	27.4500	27.4500	-3.004%	48	180	+1.639%
2025-12-18	28.3000	28.3000	28.3000	28.3000	+2.166%	45	135	-1.413%
2025-12-17	28.6600	28.6600	27.7000	27.7000	-12.063%	90	90	+0.722%
2025-12-12	31.5000	31.5000	31.5000	31.5000	+7.729%	1	1	-11.429%
2025-12-11	29.2400	29.2400	29.2400	29.2400	0.000%	1	1	-4.583%