Dark

SLV20270115P95
SLV Jan 15 2027 95.00 Put (SLV270115P00095000)
option OPRA

EOD

Sep 16, 2026

36.97-0.618%(-0.23)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	36.9700	36.9700	36.9700	36.9700	-0.618%	2	26,241	0.000%
2026-09-10	37.1000	37.2000	37.1000	37.2000	+7.639%	2	26,241	-0.618%
2026-09-09	34.5600	34.5600	34.5600	34.5600	-3.733%	60	26,241	+6.973%
2026-09-08	35.5000	35.9000	35.5000	35.9000	-2.126%	5	26,241	+2.981%
2026-09-02	36.7000	36.7000	36.6800	36.6800	-0.326%	2	26,237	+0.791%
2026-09-01	36.8000	36.8000	36.8000	36.8000	+3.458%	1	26,238	+0.462%
2026-08-31	35.5700	35.5700	35.5700	35.5700	+4.864%	190	26,237	+3.936%
2026-08-20	33.8700	33.9300	33.8000	33.9200	-7.348%	150	26,123	+8.992%
2026-08-12	36.6500	36.6500	36.6100	36.6100	-4.263%	12	26,123	+0.983%
2026-08-07	38.2400	38.2400	38.2400	38.2400	-10.758%	1	26,117	-3.321%
2026-07-23	42.8500	42.8500	42.8500	42.8500	+3.879%	1	26,263	-13.722%
2026-07-22	41.2500	41.2500	41.2500	41.2500	-2.019%	3	26,262	-10.376%
2026-07-14	42.1000	42.1000	42.1000	42.1000	+0.238%	2	26,259	-12.185%
2026-07-08	42.0000	42.0000	42.0000	42.0000	-1.639%	1	26,257	-11.976%
2026-06-29	42.7000	42.7000	42.7000	42.7000	+2.275%	2	26,257	-13.419%
2026-06-26	41.7500	41.7500	41.7500	41.7500	+4.820%	1	26,257	-11.449%
2026-06-23	39.4300	39.8300	39.2800	39.8300	+10.028%	61	26,260	-7.181%
2026-06-22	35.7500	36.2000	35.7500	36.2000	+9.697%	3	26,222	+2.127%
2026-06-16	33.0000	33.0000	33.0000	33.0000	-5.227%	3	26,222	+12.030%
2026-06-12	35.7500	35.7500	34.8200	34.8200	+0.928%	5	26,218	+6.175%
2026-06-08	34.5000	34.5000	34.5000	34.5000	+17.747%	1	26,218	+7.159%
2026-06-02	29.3000	29.3000	29.3000	29.3000	-3.934%	5	26,221	+26.177%
2026-06-01	30.5000	30.5000	30.5000	30.5000	+1.498%	2	26,226	+21.213%
2026-05-20	30.0500	30.0500	30.0500	30.0500	-0.595%	3	26,224	+23.028%
2026-05-15	30.2300	30.2300	30.2300	30.2300	+21.650%	1	26,221	+22.296%
2026-05-13	24.8500	24.8500	24.8500	24.8500	-0.996%	1	26,220	+48.773%
2026-05-12	25.8000	25.8000	25.1000	25.1000	-1.569%	5	26,220	+47.291%
2026-05-11	25.5000	25.5000	25.5000	25.5000	-5.730%	1	26,220	+44.980%
2026-05-08	27.0500	27.0500	27.0500	27.0500	+0.408%	1	26,220	+36.673%
2026-05-07	26.9400	26.9400	26.9400	26.9400	-14.204%	1	26,220	+37.231%
2026-05-05	31.4000	31.4000	31.4000	31.4000	+1.127%	1	26,220	+17.739%
2026-04-30	31.0000	31.0500	31.0000	31.0500	-4.755%	2	26,221	+19.066%
2026-04-29	32.6000	32.6000	32.6000	32.6000	+1.780%	3	26,223	+13.405%
2026-04-28	32.0300	32.0300	32.0300	32.0300	+4.502%	2	26,223	+15.423%
2026-04-23	30.6500	30.6500	30.6500	30.6500	+1.895%	3	26,225	+20.620%
2026-04-21	30.0800	30.0800	30.0800	30.0800	+10.426%	1	26,222	+22.906%
2026-04-17	27.2700	27.2700	26.9000	27.2400	-4.253%	201	26,222	+35.720%
2026-04-15	28.4500	28.4500	28.4500	28.4500	-15.629%	1	26,222	+29.947%
2026-04-07	34.2800	34.2800	33.4500	33.7200	+2.648%	1,160	26,222	+9.638%
2026-04-01	32.8500	32.8500	32.8500	32.8500	-3.097%	1	25,064	+12.542%
2026-03-31	33.9000	33.9000	33.9000	33.9000	-6.868%	1	25,065	+9.056%
2026-03-27	37.3000	37.3000	36.4000	36.4000	-0.763%	2	25,064	+1.566%
2026-03-23	36.5000	36.6800	36.0600	36.6800	+4.412%	24	25,066	+0.791%
2026-03-19	35.1300	35.1300	35.1300	35.1300	+17.100%	4	25,065	+5.238%
2026-03-16	29.9200	30.0000	29.9200	30.0000	+9.290%	11	25,065	+23.233%
2026-03-10	27.2500	27.5000	27.2500	27.4500	-3.175%	9	25,065	+34.681%
2026-03-09	28.5000	28.5000	28.3500	28.3500	-14.091%	2	25,065	+30.406%
2026-03-03	33.0000	33.0000	33.0000	33.0000	+16.608%	10	25,066	+12.030%
2026-03-02	27.6800	28.9000	27.6800	28.3000	+3.663%	3	25,066	+30.636%
2026-02-27	28.0500	28.0500	27.3000	27.3000	-7.614%	312	25,065	+35.421%
2026-02-26	29.2100	29.5500	29.2100	29.5500	+6.371%	2	24,905	+25.110%
2026-02-25	28.4700	28.5000	27.7800	27.7800	-9.364%	3	24,905	+33.081%
2026-02-24	30.8500	30.8500	30.6500	30.6500	-1.447%	2	24,905	+20.620%
2026-02-20	31.0000	31.1000	30.5000	31.1000	-2.721%	10	24,910	+18.875%
2026-02-18	31.5500	31.9700	31.5500	31.9700	-3.530%	5	24,906	+15.640%
2026-02-17	34.1100	34.1100	33.1400	33.1400	+7.423%	2	24,910	+11.557%
2026-02-13	30.8500	30.8500	30.8500	30.8500	-8.020%	1	24,910	+19.838%
2026-02-12	29.4000	33.5400	29.1500	33.5400	+14.863%	7	24,910	+10.227%
2026-02-11	29.4000	29.7500	29.0300	29.2000	-4.886%	12,002	24,905	+26.610%
2026-02-10	30.7000	30.7000	30.7000	30.7000	+1.287%	3	16,808	+20.423%
2026-02-09	30.9500	30.9500	30.3100	30.3100	-8.760%	12	16,811	+21.973%
2026-02-06	33.2200	33.2200	33.2200	33.2200	-2.294%	1	16,812	+11.288%
2026-02-05	34.2400	35.1800	33.0500	34.0000	+17.647%	22	16,812	+8.735%
2026-02-04	28.9000	28.9000	28.9000	28.9000	-2.365%	2	16,815	+27.924%
2026-02-03	27.5000	30.5000	27.5000	29.6000	-2.951%	163	16,815	+24.899%
2026-02-02	30.3000	32.3000	30.1500	30.5000	-0.651%	35	16,948	+21.213%
2026-01-30	23.6700	33.5000	23.2500	30.7000	+56.314%	263	16,951	+20.423%
2026-01-29	18.1500	21.7100	18.1500	19.6400	+4.191%	250	16,941	+88.238%
2026-01-28	19.2000	19.9900	18.8500	18.8500	-3.630%	550	16,937	+96.127%
2026-01-27	20.8000	21.7500	19.5600	19.5600	-4.446%	638	16,536	+89.008%
2026-01-26	19.0500	21.0000	18.7500	20.4700	-1.397%	1,075	16,005	+80.606%
2026-01-23	21.7000	21.7000	20.7600	20.7600	-7.197%	452	15,368	+78.083%
2026-01-22	22.5500	22.5500	22.3700	22.3700	-7.942%	15,000	15,108	+65.266%
2026-01-21	24.3000	24.3000	24.3000	24.3000	+2.144%	1	884	+52.140%
2026-01-20	23.7900	23.7900	23.7900	23.7900	-10.057%	1	884	+55.401%
2026-01-16	26.0000	26.6000	26.0000	26.4500	+6.653%	260	636	+39.773%
2026-01-15	26.3800	26.3800	24.8000	24.8000	-0.800%	642	636	+49.073%
2026-01-14	25.7300	25.8100	25.0000	25.0000	-6.015%	9	12	+47.880%
2026-01-13	26.7500	26.7500	26.6000	26.6000	-5.000%	2	4	+38.985%
2026-01-12	28.0000	28.0000	28.0000	28.0000	-11.448%	1	3	+32.036%
2025-12-30	31.6500	31.6500	31.6200	31.6200	0.000%	2	2	+16.920%