Dark

SLV20270115P90
SLV Jan 15 2027 90.00 Put (SLV270115P00090000)
option OPRA

EOD

Sep 17, 2026

31.30-5.723%(-1.90)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	31.3400	31.3500	31.3000	31.3000	-5.723%	6	6,310	0.000%
2026-09-15	33.2000	33.2000	33.2000	33.2000	+3.106%	1	6,306	-5.723%
2026-09-11	31.7500	32.2000	31.7500	32.2000	+7.548%	3	6,305	-2.795%
2026-09-09	30.0200	30.0200	29.6000	29.9400	-3.884%	162	6,402	+4.542%
2026-09-08	30.7000	31.1500	30.7000	31.1500	+2.299%	5	6,341	+0.482%
2026-09-03	30.3200	30.4500	30.3200	30.4500	-1.201%	4	6,337	+2.791%
2026-08-31	30.8200	30.8200	30.8200	30.8200	+2.733%	190	6,337	+1.557%
2026-08-28	30.0000	30.0000	30.0000	30.0000	+5.263%	1	6,203	+4.333%
2026-08-27	28.5000	28.5000	28.5000	28.5000	-2.397%	1	6,203	+9.825%
2026-08-24	29.2000	29.2000	29.2000	29.2000	+1.920%	1	6,203	+7.192%
2026-08-21	28.6500	28.6500	28.6500	28.6500	-2.051%	1	6,204	+9.250%
2026-08-20	30.0300	30.0300	29.0200	29.2500	-5.462%	161	6,203	+7.009%
2026-08-19	30.9400	30.9400	30.9400	30.9400	-1.150%	1	6,257	+1.164%
2026-08-12	31.3000	31.3000	31.3000	31.3000	-0.540%	10	6,256	0.000%
2026-08-10	32.4000	32.8600	31.4700	31.4700	-6.060%	108	6,266	-0.540%
2026-08-07	32.9000	33.5000	32.9000	33.5000	-7.713%	4	6,187	-6.567%
2026-08-04	36.4000	36.4000	36.2500	36.3000	-3.586%	5	6,187	-13.774%
2026-08-03	37.6500	37.6500	37.6500	37.6500	+0.534%	1	6,184	-16.866%
2026-07-30	37.4500	37.4500	37.4500	37.4500	+0.402%	1	6,184	-16.422%
2026-07-29	37.3000	37.3000	37.3000	37.3000	-4.039%	1	6,185	-16.086%
2026-07-28	38.7800	38.8700	38.7800	38.8700	+3.930%	3	6,184	-19.475%
2026-07-27	37.4000	37.4000	37.4000	37.4000	-2.350%	6	6,182	-16.310%
2026-07-23	38.0500	38.3000	38.0500	38.3000	+6.685%	3	6,183	-18.277%
2026-07-22	35.8000	35.9000	35.8000	35.9000	-7.570%	4	6,180	-12.813%
2026-07-20	38.8400	38.8400	38.8400	38.8400	-1.820%	1	6,178	-19.413%
2026-07-17	39.5500	39.6000	39.4500	39.5600	+0.790%	9	6,179	-20.880%
2026-07-16	39.7100	39.7100	39.2500	39.2500	+4.333%	3	6,170	-20.255%
2026-07-15	37.6200	37.6200	37.6200	37.6200	-0.634%	1	6,170	-16.800%
2026-07-13	37.5700	37.9100	37.5700	37.8600	+3.783%	12	6,172	-17.327%
2026-07-10	36.4800	36.4800	36.4800	36.4800	+0.773%	1	6,177	-14.200%
2026-07-09	36.2000	36.2000	36.2000	36.2000	-3.389%	2	6,177	-13.536%
2026-07-08	37.4700	37.4700	37.4700	37.4700	+8.452%	1	6,175	-16.467%
2026-07-06	34.5500	34.5500	34.5500	34.5500	-1.314%	1	6,174	-9.407%
2026-07-02	35.0100	35.0100	35.0100	35.0100	-5.096%	1	6,173	-10.597%
2026-06-30	36.2200	36.8900	36.2200	36.8900	-2.407%	12	6,173	-15.153%
2026-06-29	37.8000	37.8000	37.8000	37.8000	+2.411%	1	6,169	-17.196%
2026-06-26	37.8200	37.8200	36.9100	36.9100	-3.123%	15	6,169	-15.199%
2026-06-25	38.1000	38.1000	38.1000	38.1000	-2.558%	2	6,162	-17.848%
2026-06-24	37.0000	39.7500	37.0000	39.1000	+13.564%	22	6,160	-19.949%
2026-06-23	34.3000	34.7000	34.3000	34.4300	+16.831%	4	6,163	-9.091%
2026-06-17	29.4700	29.4700	29.4700	29.4700	+2.683%	10	6,154	+6.210%
2026-06-16	28.4000	28.7000	28.3500	28.7000	0.000%	52	6,154	+9.059%
2026-06-15	28.2500	28.7000	28.1000	28.7000	-6.969%	8	6,154	+9.059%
2026-06-11	33.7500	33.7500	30.8500	30.8500	-8.863%	17	6,154	+1.459%
2026-06-10	32.1000	33.8500	32.1000	33.8500	+4.961%	8	6,158	-7.533%
2026-06-09	31.6000	32.5000	31.6000	32.2500	+8.806%	19	6,160	-2.946%
2026-06-08	29.5000	29.6400	29.5000	29.6400	-2.017%	2	6,158	+5.601%
2026-06-05	29.5700	30.2500	29.5700	30.2500	+14.583%	16	6,157	+3.471%
2026-06-03	26.4000	26.4000	26.4000	26.4000	+4.142%	50	6,161	+18.561%
2026-05-28	26.8700	26.8700	25.3500	25.3500	-2.687%	52	6,187	+23.471%
2026-05-27	26.0500	26.0500	26.0500	26.0500	+0.579%	1	6,187	+20.154%
2026-05-20	25.9000	25.9000	25.9000	25.9000	+0.232%	1	6,187	+20.849%
2026-05-18	25.8400	25.8400	25.8400	25.8400	-2.121%	2	6,187	+21.130%
2026-05-15	26.6000	26.6000	26.4000	26.4000	+26.740%	3	6,187	+18.561%
2026-05-13	20.9000	20.9500	20.7600	20.8300	-2.800%	26	6,185	+50.264%
2026-05-12	21.7500	21.7500	21.4300	21.4300	-10.522%	4	6,199	+46.057%
2026-05-07	22.8400	23.9500	22.8400	23.9500	-3.892%	2	6,199	+30.689%
2026-05-06	24.9200	24.9200	24.9200	24.9200	-8.550%	1	6,199	+25.602%
2026-05-04	27.3000	27.3000	27.2500	27.2500	+7.283%	201	6,199	+14.862%
2026-05-01	25.2400	25.4000	25.1200	25.4000	-9.188%	11	6,046	+23.228%
2026-04-29	28.0000	28.0000	27.9700	27.9700	+2.454%	201	6,046	+11.906%
2026-04-28	27.3000	27.3000	27.3000	27.3000	+3.960%	1	6,046	+14.652%
2026-04-27	26.2600	26.2600	26.2600	26.2600	+1.390%	25	6,046	+19.193%
2026-04-24	26.1000	26.1000	25.9000	25.9000	-2.264%	30	6,021	+20.849%
2026-04-23	26.5000	26.5000	26.5000	26.5000	-0.786%	2	6,051	+18.113%
2026-04-21	26.7100	26.7100	26.7100	26.7100	+10.600%	20	6,051	+17.185%
2026-04-20	24.1500	24.1500	24.1500	24.1500	+3.960%	8	6,071	+29.607%
2026-04-17	23.0900	23.2300	22.9000	23.2300	-2.189%	252	6,063	+34.740%
2026-04-16	23.7500	23.7500	23.7500	23.7500	-4.427%	100	5,913	+31.789%
2026-04-14	24.8500	24.8500	24.8500	24.8500	-11.723%	2	6,013	+25.956%
2026-04-13	28.1500	28.1500	28.1500	28.1500	+5.629%	3	6,012	+11.190%
2026-04-10	26.6500	26.6500	26.6500	26.6500	-0.337%	1	6,015	+17.448%
2026-04-09	26.7400	26.7400	26.7400	26.7400	-3.570%	1	6,015	+17.053%
2026-04-08	27.9700	27.9700	27.6700	27.7300	-1.667%	32	6,014	+12.874%
2026-04-01	27.8000	28.2000	27.8000	28.2000	-6.156%	3	5,987	+10.993%
2026-03-31	30.0400	30.0500	30.0400	30.0500	-6.152%	12	5,987	+4.160%
2026-03-30	31.7800	32.0200	31.7700	32.0200	+0.660%	6	5,975	-2.249%
2026-03-27	31.6000	31.8100	31.6000	31.8100	-3.606%	47	5,971	-1.603%
2026-03-26	32.5000	33.0000	32.5000	33.0000	+10.110%	2,010	7,969	-5.152%
2026-03-25	29.9600	29.9700	29.9600	29.9700	-8.906%	48	6,271	+4.438%
2026-03-24	32.9000	32.9000	32.9000	32.9000	+1.231%	1	6,295	-4.863%
2026-03-23	33.3000	33.3000	31.8500	32.5000	+4.839%	120	6,295	-3.692%
2026-03-20	30.9700	31.0000	30.9700	31.0000	-6.061%	101	6,396	+0.968%
2026-03-19	32.6900	33.0000	31.5000	33.0000	+24.528%	12	6,296	-5.152%
2026-03-17	26.1000	26.5000	26.1000	26.5000	-0.075%	2	6,288	+18.113%
2026-03-16	26.5200	26.5200	26.5200	26.5200	+2.000%	3	6,286	+18.024%
2026-03-13	25.4600	26.0000	25.4600	26.0000	+2.362%	20	6,289	+20.385%
2026-03-11	24.7000	25.4000	24.7000	25.4000	+6.499%	12	6,293	+23.228%
2026-03-10	24.0300	24.0300	23.8500	23.8500	-6.763%	3	6,293	+31.237%
2026-03-06	26.1200	26.1200	25.5800	25.5800	-4.195%	4	6,463	+22.361%
2026-03-05	26.2000	26.8000	26.2000	26.7000	+0.983%	7	6,463	+17.228%
2026-03-04	26.3100	26.5000	26.3100	26.4400	-4.064%	6	6,469	+18.381%
2026-03-03	28.1700	29.0400	26.8600	27.5600	+10.905%	61	6,471	+13.570%
2026-03-02	24.3900	25.1000	24.3900	24.8500	+5.655%	84	6,468	+25.956%
2026-02-27	23.8200	23.8800	23.5200	23.5200	-7.402%	409	6,158	+33.078%
2026-02-26	25.4300	25.4300	25.4000	25.4000	+1.397%	10	6,052	+23.228%
2026-02-25	24.6500	25.0500	24.0200	25.0500	-4.096%	2,100	4,088	+24.950%
2026-02-24	26.4200	26.4200	26.1200	26.1200	-6.781%	11	4,088	+19.832%
2026-02-23	26.5000	28.0200	26.5000	28.0200	+3.509%	9	4,092	+11.706%
2026-02-20	26.6500	27.0700	26.6500	27.0700	-2.450%	53	4,086	+15.626%
2026-02-18	27.0200	27.9500	27.0200	27.7500	-3.478%	19	4,096	+12.793%
2026-02-17	29.4000	29.4000	28.7500	28.7500	-1.474%	4	4,083	+8.870%
2026-02-12	29.0500	29.1800	27.3000	29.1800	+16.024%	29	4,082	+7.265%
2026-02-11	25.4000	25.7500	25.1500	25.1500	-6.506%	18	4,059	+24.453%
2026-02-10	26.9000	26.9000	26.9000	26.9000	+0.149%	2	4,063	+16.357%
2026-02-09	27.0900	27.0900	26.4500	26.8600	-8.328%	23	4,065	+16.530%
2026-02-06	29.4500	30.0000	29.0000	29.3000	-4.186%	13	4,057	+6.826%
2026-02-05	29.0000	30.5800	29.0000	30.5800	+27.950%	15	4,058	+2.354%
2026-02-04	23.6400	25.2500	23.6400	23.9000	+1.057%	25	4,057	+30.962%
2026-02-03	23.8000	24.2500	23.4700	23.6500	-11.622%	92	4,079	+32.347%
2026-02-02	27.3900	29.0000	26.2300	26.7600	+2.137%	38	4,081	+16.966%
2026-01-30	21.1000	29.4500	20.0000	26.2000	+57.357%	1,852	4,760	+19.466%
2026-01-29	15.2300	18.4900	15.2300	16.6500	+3.224%	1,728	4,846	+87.988%
2026-01-28	16.3000	17.0500	16.1300	16.1300	-3.297%	2,275	4,287	+94.048%
2026-01-27	17.7500	18.4000	16.6800	16.6800	-4.413%	335	4,063	+87.650%
2026-01-26	16.1000	17.6700	15.8500	17.4500	-0.286%	1,637	4,030	+79.370%
2026-01-23	18.2500	18.4000	17.5000	17.5000	-8.185%	1,364	3,290	+78.857%
2026-01-22	20.0000	20.0000	19.0000	19.0600	-6.339%	66	2,231	+64.218%
2026-01-21	20.4300	20.7000	20.3500	20.3500	-1.214%	19	2,178	+53.808%
2026-01-20	20.1900	20.6000	20.1900	20.6000	-7.830%	44	2,183	+51.942%
2026-01-16	22.5800	23.3600	22.3500	22.3500	+4.196%	615	1,556	+40.045%
2026-01-15	22.7000	22.9800	21.1000	21.4500	+0.799%	73	1,556	+45.921%
2026-01-14	22.0100	22.0100	21.1600	21.2800	-7.398%	827	1,509	+47.086%
2026-01-13	22.4400	23.2500	22.3000	22.9800	-2.337%	2,029	1,812	+36.205%
2026-01-12	25.0000	25.0000	23.5300	23.5300	-12.201%	3	133	+33.022%
2026-01-09	26.8000	26.8000	26.8000	26.8000	-3.597%	1	132	+16.791%
2026-01-07	27.8000	27.8000	27.8000	27.8000	+1.091%	100	131	+12.590%
2026-01-05	27.5000	27.5000	27.5000	27.5000	-9.390%	100	32	+13.818%
2025-12-29	30.1800	30.8500	30.1200	30.3500	+7.092%	6	32	+3.130%
2025-12-26	28.3400	28.3400	28.3400	28.3400	0.000%	28	28	+10.445%