Dark

SLV20270319P40
SLV Mar 19 2027 40.00 Put (SLV270319P00040000)
option OPRA

EOD

Sep 17, 2026

0.6700-10.667%(-0.0800)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6700	0.6700	0.6700	0.6700	-10.667%	1	680	0.000%
2026-09-16	0.7500	0.7500	0.7500	0.7500	-8.537%	1	681	-10.667%
2026-09-11	0.8000	0.8200	0.8000	0.8200	+6.494%	2	680	-18.293%
2026-09-10	0.8200	0.8200	0.7700	0.7700	+8.451%	21	681	-12.987%
2026-09-09	0.7000	0.7100	0.7000	0.7100	-8.974%	11	662	-5.634%
2026-09-08	0.7700	0.7800	0.7700	0.7800	-1.266%	2	655	-14.103%
2026-09-04	0.8300	0.8300	0.7900	0.7900	+8.219%	6	654	-15.190%
2026-09-03	0.7300	0.7300	0.7300	0.7300	-13.095%	1	654	-8.219%
2026-09-02	0.8400	0.8400	0.8400	0.8400	-6.667%	3	654	-20.238%
2026-09-01	0.8500	0.9000	0.8400	0.9000	+15.385%	62	654	-25.556%
2026-08-31	0.7900	0.7900	0.7800	0.7800	-4.878%	5	655	-14.103%
2026-08-28	0.8200	0.8200	0.8200	0.8200	+12.329%	2	658	-18.293%
2026-08-27	0.7300	0.7300	0.7300	0.7300	-2.667%	1	658	-8.219%
2026-08-26	0.7600	0.7800	0.7500	0.7500	-1.316%	20	657	-10.667%
2026-08-24	0.7500	0.7600	0.7500	0.7600	0.000%	8	666	-11.842%
2026-08-21	0.7600	0.7600	0.7600	0.7600	-6.173%	6	670	-11.842%
2026-08-20	0.7800	0.8100	0.7700	0.8100	-5.814%	12	666	-17.284%
2026-08-19	0.8900	0.8900	0.8600	0.8600	-2.273%	25	676	-22.093%
2026-08-17	0.9300	0.9300	0.8700	0.8800	-2.222%	82	658	-23.864%
2026-08-14	0.9000	0.9000	0.9000	0.9000	-7.216%	1	611	-25.556%
2026-08-13	0.9800	1.0000	0.9300	0.9700	+1.042%	20	611	-30.928%
2026-08-12	0.9600	0.9600	0.9600	0.9600	-4.950%	10	613	-30.208%
2026-08-11	0.9900	1.0100	0.9900	1.0100	+3.061%	13	623	-33.663%
2026-08-10	1.0200	1.0200	0.9800	0.9800	-3.922%	20	620	-31.633%
2026-08-07	1.0700	1.0700	1.0200	1.0200	-19.685%	7	605	-34.314%
2026-08-06	1.2700	1.2700	1.2700	1.2700	+6.723%	1	604	-47.244%
2026-08-05	1.2500	1.2500	1.1900	1.1900	-18.493%	39	605	-43.697%
2026-08-04	1.4800	1.4800	1.4600	1.4600	-14.620%	7	574	-54.110%
2026-08-03	1.7500	1.7500	1.7100	1.7100	-1.156%	3	573	-60.819%
2026-07-31	1.8500	1.8500	1.7300	1.7300	+7.453%	51	575	-61.272%
2026-07-30	1.7700	1.7700	1.6100	1.6100	-5.294%	4	532	-58.385%
2026-07-29	1.8800	1.8800	1.7000	1.7000	-8.108%	7	535	-60.588%
2026-07-28	1.8500	1.8500	1.8500	1.8500	+6.322%	1	531	-63.784%
2026-07-27	1.7400	1.7400	1.7400	1.7400	-4.396%	3	531	-61.494%
2026-07-24	1.7500	1.8200	1.7500	1.8200	-3.191%	4	525	-63.187%
2026-07-23	1.8300	1.8800	1.8300	1.8800	+16.770%	2	521	-64.362%
2026-07-22	1.6000	1.6100	1.6000	1.6100	-7.471%	2	520	-58.385%
2026-07-21	1.7400	1.7400	1.7400	1.7400	-20.183%	2	519	-61.494%
2026-07-17	2.2700	2.2700	2.1200	2.1800	-1.802%	37	519	-69.266%
2026-07-16	2.0000	2.2800	2.0000	2.2200	+26.857%	98	492	-69.820%
2026-07-15	1.7000	1.8900	1.6900	1.7500	+6.707%	166	414	-61.714%
2026-07-14	1.6400	1.6400	1.6400	1.6400	+8.609%	1	271	-59.146%
2026-07-10	1.5400	1.5400	1.5000	1.5100	-4.430%	82	271	-55.629%
2026-07-09	1.5600	1.5800	1.5300	1.5800	-10.227%	177	292	-57.595%
2026-07-08	1.9000	1.9200	1.7600	1.7600	+18.919%	4	286	-61.932%
2026-07-07	1.4800	1.4800	1.4800	1.4800	-5.128%	5	289	-54.730%
2026-07-02	1.5600	1.5600	1.5600	1.5600	-11.864%	1	284	-57.051%
2026-06-30	1.7700	1.7700	1.7700	1.7700	-8.763%	1	284	-62.147%
2026-06-29	1.9900	1.9900	1.9400	1.9400	+3.743%	12	285	-65.464%
2026-06-26	1.9000	1.9000	1.8500	1.8700	-5.076%	8	283	-64.171%
2026-06-25	2.1000	2.1000	1.9200	1.9700	-11.659%	25	282	-65.990%
2026-06-24	1.8000	2.3000	1.7200	2.2300	+71.538%	104	275	-69.955%
2026-06-23	1.4000	1.4000	1.3000	1.3000	+14.035%	12	279	-48.462%
2026-06-18	1.1400	1.1400	1.1400	1.1400	+31.034%	5	276	-41.228%
2026-06-17	0.8700	0.8700	0.8700	0.8700	0.000%	3	276	-22.989%
2026-06-16	0.8700	0.8700	0.8700	0.8700	-4.396%	30	276	-22.989%
2026-06-15	0.9000	0.9100	0.9000	0.9100	-22.222%	4	245	-26.374%
2026-06-11	1.1700	1.1700	1.1700	1.1700	-11.364%	3	245	-42.735%
2026-06-10	1.2400	1.3200	1.2100	1.3200	+10.924%	141	245	-49.242%
2026-06-09	1.0200	1.2700	1.0200	1.1900	+17.822%	61	216	-43.697%
2026-06-08	1.0000	1.0500	0.9900	1.0100	+27.848%	68	189	-33.663%
2026-06-04	0.7900	0.7900	0.7900	0.7900	-5.952%	1	144	-15.190%
2026-06-03	0.8500	0.8600	0.8400	0.8400	-2.326%	3	143	-20.238%
2026-06-01	0.8600	0.8600	0.8600	0.8600	-8.511%	10	144	-22.093%
2026-05-27	0.9400	0.9400	0.9400	0.9400	+4.444%	1	135	-28.723%
2026-05-26	0.8900	0.9000	0.8900	0.9000	-15.888%	7	134	-25.556%
2026-05-20	1.0700	1.0700	1.0700	1.0700	-12.295%	5	139	-37.383%
2026-05-18	1.2200	1.2200	1.2200	1.2200	-3.175%	10	139	-45.082%
2026-05-15	1.2500	1.2600	1.2500	1.2600	+23.529%	10	139	-46.825%
2026-05-14	1.0200	1.0200	1.0200	1.0200	+5.155%	1	135	-34.314%
2026-05-13	0.9900	0.9900	0.9700	0.9700	-3.000%	31	135	-30.928%
2026-05-11	1.0000	1.0000	1.0000	1.0000	+6.383%	100	135	-33.000%
2026-05-07	0.9400	0.9400	0.9400	0.9400	+1.075%	4	53	-28.723%
2026-05-06	0.9300	0.9300	0.9300	0.9300	-8.824%	1	49	-27.957%
2026-05-04	1.0200	1.0200	1.0200	1.0200	-13.559%	1	50	-34.314%
2026-04-28	1.1600	1.1800	1.1600	1.1800	+5.357%	14	57	-43.220%
2026-04-27	1.1200	1.1200	1.1200	1.1200	-1.754%	1	57	-40.179%
2026-04-24	1.1400	1.1500	1.1400	1.1400	+6.542%	6	57	-41.228%
2026-04-22	1.0700	1.0700	1.0700	1.0700	-10.833%	1	53	-37.383%
2026-04-21	1.2000	1.2000	1.2000	1.2000	+12.150%	1	52	-44.167%
2026-04-17	1.0700	1.0700	1.0700	1.0700	-8.547%	2	52	-37.383%
2026-04-16	1.1700	1.1700	1.1700	1.1700	-2.500%	2	52	-42.735%
2026-04-15	1.2000	1.2000	1.2000	1.2000	0.000%	1	50	-44.167%
2026-04-14	1.2300	1.2300	1.2000	1.2000	-18.919%	10	51	-44.167%
2026-04-13	1.4800	1.4800	1.4800	1.4800	+0.680%	1	44	-54.730%
2026-04-09	1.4700	1.4700	1.4700	1.4700	-10.909%	4	43	-54.422%
2026-04-08	1.6500	1.6500	1.6500	1.6500	-23.256%	1	43	-59.394%
2026-04-07	2.1500	2.1500	2.1500	2.1500	+3.365%	1	43	-68.837%
2026-04-02	2.0500	2.0800	2.0300	2.0800	+10.638%	6	42	-67.788%
2026-04-01	1.8700	1.8800	1.8700	1.8800	-22.634%	2	42	-64.362%
2026-03-30	2.4300	2.4300	2.4300	2.4300	-8.647%	1	43	-72.428%
2026-03-26	2.3800	2.6600	2.3800	2.6600	+29.756%	18	42	-74.812%
2026-03-25	2.0500	2.0500	2.0500	2.0500	-14.583%	5	31	-67.317%
2026-03-23	2.2300	2.4000	2.2300	2.4000	+12.676%	6	31	-72.083%
2026-03-20	2.0200	2.1300	2.0200	2.1300	-13.061%	21	30	-68.545%
2026-03-19	2.4500	2.4500	2.4500	2.4500	+56.051%	3	29	-72.653%
2026-03-18	1.6000	1.6000	1.5700	1.5700	-4.848%	25	26	-57.325%
2026-03-16	1.6500	1.6500	1.6500	1.6500	0.000%	1	1	-59.394%