Dark

SLV20270319P45
SLV Mar 19 2027 45.00 Put (SLV270319P00045000)
option OPRA

EOD

Sep 17, 2026

1.37-14.907%(-0.24)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.3700	1.3700	1.3700	1.3700	-14.907%	10	3,064	0.000%
2026-09-16	1.5400	1.6100	1.5400	1.6100	-5.294%	6	3,074	-14.907%
2026-09-14	1.7900	1.7900	1.7000	1.7000	+9.677%	5	3,075	-19.412%
2026-09-11	1.5500	1.5500	1.5500	1.5500	-11.932%	1	3,075	-11.613%
2026-09-10	1.7300	1.7600	1.7300	1.7600	+25.714%	7	3,076	-22.159%
2026-09-09	1.4400	1.4600	1.3500	1.4000	-7.285%	91	3,069	-2.143%
2026-09-08	1.4900	1.5100	1.4800	1.5100	-1.307%	14	3,078	-9.272%
2026-09-04	1.5600	1.5600	1.5200	1.5300	+4.082%	7	3,072	-10.458%
2026-09-03	1.4700	1.4700	1.4700	1.4700	-10.909%	17	3,072	-6.803%
2026-09-02	1.6500	1.6500	1.6500	1.6500	-8.333%	54	3,072	-16.970%
2026-09-01	1.7400	1.8000	1.6700	1.8000	+16.883%	11	3,020	-23.889%
2026-08-31	1.5500	1.5500	1.5000	1.5400	-4.348%	9	3,019	-11.039%
2026-08-28	1.3300	1.6500	1.3200	1.6100	+14.184%	28	3,025	-14.907%
2026-08-27	1.4100	1.4100	1.4100	1.4100	-4.082%	1	3,012	-2.837%
2026-08-26	1.4500	1.4900	1.4500	1.4700	+6.522%	35	3,013	-6.803%
2026-08-25	1.4900	1.4900	1.3800	1.3800	-6.757%	3	3,011	-0.725%
2026-08-24	1.4400	1.4800	1.4300	1.4800	+8.029%	18	3,012	-7.432%
2026-08-21	1.3800	1.4100	1.3700	1.3700	-8.054%	16	3,012	0.000%
2026-08-20	1.5000	1.5000	1.3900	1.4900	-9.697%	12	3,007	-8.054%
2026-08-19	1.7100	1.7100	1.6500	1.6500	-11.765%	61	3,008	-16.970%
2026-08-18	1.7500	1.8700	1.7500	1.8700	+12.651%	107	3,011	-26.738%
2026-08-17	1.6500	1.6600	1.6500	1.6600	-3.488%	18	2,906	-17.470%
2026-08-14	1.7200	1.7200	1.7200	1.7200	-4.444%	5	2,906	-20.349%
2026-08-13	1.8200	1.8600	1.7600	1.8000	-3.743%	46	2,909	-23.889%
2026-08-12	1.8400	1.8700	1.8400	1.8700	-1.579%	7	2,910	-26.738%
2026-08-11	1.9000	1.9000	1.9000	1.9000	+2.151%	1	2,916	-27.895%
2026-08-10	1.8600	1.8600	1.8600	1.8600	-7.463%	21	2,916	-26.344%
2026-08-07	2.0000	2.0500	2.0000	2.0100	-13.734%	46	2,916	-31.841%
2026-08-06	2.3100	2.3300	2.2500	2.3300	+3.097%	28	2,945	-41.202%
2026-08-05	2.2300	2.2600	2.2300	2.2600	-17.818%	11	2,941	-39.381%
2026-08-04	2.7500	2.7500	2.7500	2.7500	-9.836%	5	2,945	-50.182%
2026-07-31	3.0500	3.0500	3.0500	3.0500	+5.903%	1	2,945	-55.082%
2026-07-30	3.1500	3.1500	2.8800	2.8800	-12.727%	16	2,945	-52.431%
2026-07-29	3.3500	3.3900	3.3000	3.3000	-1.493%	9	2,948	-58.485%
2026-07-28	3.3500	3.3500	3.3500	3.3500	+10.561%	1	2,946	-59.104%
2026-07-27	3.0300	3.0300	3.0300	3.0300	-4.717%	3	2,946	-54.785%
2026-07-24	3.1600	3.1800	3.1600	3.1800	-6.471%	30	2,947	-56.918%
2026-07-23	3.4000	3.4000	3.4000	3.4000	+20.141%	10	2,947	-59.706%
2026-07-22	2.8300	2.8300	2.8300	2.8300	-8.117%	1	2,957	-51.590%
2026-07-21	3.0400	3.1400	3.0400	3.0800	-14.444%	5	2,957	-55.519%
2026-07-20	3.5900	3.6000	3.5500	3.6000	-5.263%	4	2,957	-61.944%
2026-07-17	4.0400	4.0400	3.8000	3.8000	-5.000%	3	2,957	-63.947%
2026-07-16	3.7000	4.0000	3.7000	4.0000	+23.077%	61	2,974	-65.750%
2026-07-15	3.1500	3.4500	3.1500	3.2500	+5.863%	166	3,126	-57.846%
2026-07-14	3.0700	3.0700	3.0700	3.0700	-5.538%	2	3,114	-55.375%
2026-07-13	2.9800	3.2500	2.9800	3.2500	+15.248%	23	3,113	-57.846%
2026-07-10	2.8300	2.8500	2.8200	2.8200	-1.742%	101	3,112	-51.418%
2026-07-09	2.8300	2.9100	2.8200	2.8700	-10.313%	108	3,031	-52.265%
2026-07-08	3.3800	3.3800	3.2000	3.2000	+15.523%	5	3,009	-57.188%
2026-07-02	2.7500	2.7700	2.7500	2.7700	-7.667%	7	3,002	-50.542%
2026-07-01	3.0000	3.0000	3.0000	3.0000	-13.043%	3	3,002	-54.333%
2026-06-29	3.4500	3.4500	3.4500	3.4500	-1.429%	1	3,003	-60.290%
2026-06-26	3.5000	3.5000	3.5000	3.5000	+1.449%	4	3,002	-60.857%
2026-06-25	3.3700	3.7500	3.3700	3.4500	+4.863%	27	2,998	-60.290%
2026-06-24	3.1400	3.2900	3.1300	3.2900	+28.016%	2,022	3,734	-58.359%
2026-06-23	2.5200	2.5700	2.4500	2.5700	+22.381%	10	1,887	-46.693%
2026-06-18	2.0700	2.1300	2.0700	2.1000	+30.435%	6	875	-34.762%
2026-06-17	1.6100	1.6100	1.6100	1.6100	-1.227%	1	875	-14.907%
2026-06-15	1.6500	1.6500	1.6300	1.6300	-18.500%	30	875	-15.951%
2026-06-12	2.2100	2.2100	2.0000	2.0000	-21.569%	1,007	875	-31.500%
2026-06-11	2.5500	2.5500	2.5500	2.5500	+5.809%	5	875	-46.275%
2026-06-10	2.4400	2.4400	2.4100	2.4100	+11.060%	101	875	-43.154%
2026-06-09	2.2500	2.3400	2.1700	2.1700	+17.297%	5	780	-36.866%
2026-06-05	1.6400	1.8500	1.6400	1.8500	+23.333%	2	778	-25.946%
2026-06-03	1.5000	1.5000	1.5000	1.5000	-0.662%	1	777	-8.667%
2026-06-01	1.5100	1.5100	1.5100	1.5100	-0.658%	4	776	-9.272%
2026-05-29	1.5200	1.5200	1.5200	1.5200	+3.401%	3	776	-9.868%
2026-05-28	1.4700	1.4700	1.4700	1.4700	-6.369%	1	776	-6.803%
2026-05-26	1.5700	1.5700	1.5700	1.5700	-7.101%	4	776	-12.739%
2026-05-22	1.6900	1.6900	1.6900	1.6900	-13.333%	100	772	-18.935%
2026-05-18	1.9500	1.9500	1.9500	1.9500	-9.722%	4	872	-29.744%
2026-05-15	2.1600	2.1600	2.1600	2.1600	+32.515%	12	882	-36.574%
2026-05-12	1.6500	1.6500	1.6300	1.6300	+1.242%	21	872	-15.951%
2026-05-11	1.6100	1.6100	1.6100	1.6100	+3.871%	20	872	-14.907%
2026-05-08	1.5500	1.5500	1.5500	1.5500	-2.516%	1	854	-11.613%
2026-05-07	1.5300	1.5900	1.4900	1.5900	-3.636%	26	857	-13.836%
2026-05-01	1.6500	1.6500	1.6500	1.6500	-10.811%	1	846	-16.970%
2026-04-30	1.8500	1.8500	1.8500	1.8500	-11.058%	6	846	-25.946%
2026-04-29	2.0900	2.0900	2.0500	2.0800	+1.961%	4	850	-34.135%
2026-04-28	2.1600	2.1600	2.0400	2.0400	+9.677%	2	850	-32.843%
2026-04-22	1.8600	1.8600	1.8600	1.8600	-7.921%	6	849	-26.344%
2026-04-21	2.0200	2.0200	2.0200	2.0200	+17.442%	5	848	-32.178%
2026-04-17	1.7200	1.7200	1.7200	1.7200	-16.098%	1	848	-20.349%
2026-04-14	2.0500	2.0500	2.0500	2.0500	-15.984%	14	848	-33.171%
2026-04-10	2.4500	2.4500	2.4400	2.4400	+1.667%	2	844	-43.852%
2026-04-09	2.4000	2.4000	2.4000	2.4000	-15.194%	6	842	-42.917%
2026-04-08	2.6200	2.8300	2.6200	2.8300	-11.838%	8	843	-51.590%
2026-04-06	3.2100	3.2100	3.2100	3.2100	-5.030%	1	842	-57.321%
2026-04-02	3.3800	3.3800	3.3800	3.3800	-15.500%	2	840	-59.467%
2026-03-30	3.8400	4.0000	3.8400	4.0000	+3.896%	2	840	-65.750%
2026-03-27	3.8500	3.8500	3.8500	3.8500	-9.624%	10	841	-64.416%
2026-03-26	4.1000	4.2600	4.1000	4.2600	+12.105%	101	831	-67.840%
2026-03-24	3.6500	3.8000	3.6500	3.8000	+8.571%	29	790	-63.947%
2026-03-20	3.5000	3.5000	3.5000	3.5000	+2.339%	10	774	-60.857%
2026-03-19	3.4200	3.4200	3.4200	3.4200	+27.138%	1	764	-59.942%
2026-03-18	2.7200	2.7200	2.6900	2.6900	+6.746%	15	763	-49.071%
2026-03-17	2.4600	2.5200	2.4600	2.5200	-3.077%	21	757	-45.635%
2026-03-16	2.5900	2.6100	2.5700	2.6000	+1.167%	36	748	-47.308%
2026-03-12	2.5500	2.5700	2.5300	2.5700	+0.391%	267	747	-46.693%
2026-03-11	2.5500	2.5600	2.5500	2.5600	+4.065%	123	480	-46.484%
2026-03-10	2.4500	2.4600	2.4500	2.4600	0.000%	357	357	-44.309%