Dark

SLV20270319P50
SLV Mar 19 2027 50.00 Put (SLV270319P00050000)
option OPRA

EOD

Sep 17, 2026

2.58-19.375%(-0.62)40

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	2.6100	2.6100	2.4900	2.5800	-19.375%	40	14,082	0.000%
2026-09-16	2.8700	3.2000	2.8000	3.2000	+4.918%	12	14,082	-19.375%
2026-09-15	3.1600	3.2000	3.0400	3.0500	-4.088%	413	14,077	-15.410%
2026-09-14	3.2400	3.3000	3.1000	3.1800	+8.163%	47	13,932	-18.868%
2026-09-11	2.9200	2.9800	2.8800	2.9400	-9.259%	22	13,897	-12.245%
2026-09-10	3.0000	3.2400	2.9100	3.2400	+26.070%	741	13,892	-20.370%
2026-09-09	2.6000	2.6000	2.4800	2.5700	-4.815%	122	13,821	+0.389%
2026-09-08	2.7000	2.7000	2.7000	2.7000	-3.571%	6	13,810	-4.444%
2026-09-04	2.9200	2.9500	2.8000	2.8000	+1.818%	10	13,833	-7.857%
2026-09-03	2.7900	2.8100	2.6900	2.7500	-8.940%	188	13,833	-6.182%
2026-09-02	3.0500	3.0500	2.9700	3.0200	-5.329%	21	13,801	-14.570%
2026-09-01	3.1200	3.1900	3.0000	3.1900	+16.423%	11	14,109	-19.122%
2026-08-31	2.7600	2.8000	2.7200	2.7400	-6.485%	112	14,100	-5.839%
2026-08-28	2.3500	2.9800	2.3500	2.9300	+17.671%	518	13,996	-11.945%
2026-08-27	2.5000	2.5000	2.4900	2.4900	-4.962%	71	13,989	+3.614%
2026-08-26	2.6200	2.6900	2.6000	2.6200	+2.745%	84	13,988	-1.527%
2026-08-25	2.7100	2.7100	2.5500	2.5500	-2.672%	868	13,975	+1.176%
2026-08-24	2.4900	2.6300	2.4900	2.6200	+5.645%	27	13,539	-1.527%
2026-08-21	2.4900	2.5600	2.4800	2.4800	-6.061%	65	13,537	+4.032%
2026-08-20	2.6800	2.6800	2.5600	2.6400	-8.966%	11	13,513	-2.273%
2026-08-19	3.0300	3.0300	2.8700	2.9000	-13.433%	112	13,592	-11.034%
2026-08-18	3.0000	3.3500	3.0000	3.3500	+12.040%	223	13,502	-22.985%
2026-08-17	3.0000	3.0000	2.8300	2.9900	-4.167%	4	13,584	-13.712%
2026-08-14	3.0400	3.1500	3.0400	3.1200	-4.000%	128	13,583	-17.308%
2026-08-13	3.2000	3.3000	3.2000	3.2500	-0.612%	238	13,458	-20.615%
2026-08-12	3.0700	3.2700	3.0700	3.2700	-2.388%	3	13,389	-21.101%
2026-08-11	3.2800	3.3600	3.2800	3.3500	+3.077%	10	13,398	-22.985%
2026-08-10	3.2800	3.3000	3.2500	3.2500	-8.708%	6	13,390	-20.615%
2026-08-07	3.3200	3.6000	3.3200	3.5600	-9.873%	35	13,390	-27.528%
2026-08-06	4.0000	4.0000	3.9500	3.9500	+1.282%	2	13,362	-34.684%
2026-08-05	4.0000	4.0000	3.8900	3.9000	-13.333%	8,002	13,362	-33.846%
2026-08-04	4.6000	4.6600	4.5000	4.5000	-9.820%	5	5,360	-42.667%
2026-08-03	5.2400	5.2400	4.9900	4.9900	-4.406%	21	5,362	-48.297%
2026-07-31	5.2200	5.2200	5.2200	5.2200	+7.851%	2	5,381	-50.575%
2026-07-30	4.8400	4.8400	4.8400	4.8400	-12.793%	1	5,382	-46.694%
2026-07-29	5.5500	5.5500	5.5500	5.5500	+1.093%	2	5,381	-53.514%
2026-07-28	5.5400	5.5500	5.4900	5.4900	+6.602%	14	5,379	-53.005%
2026-07-27	5.0300	5.1800	5.0300	5.1500	-3.013%	9	5,378	-49.903%
2026-07-24	5.2500	5.3100	5.2500	5.3100	-2.925%	3	5,374	-51.412%
2026-07-23	5.4700	5.4700	5.4700	5.4700	+15.890%	1	5,375	-52.834%
2026-07-22	4.7000	4.7200	4.7000	4.7200	-7.269%	2	5,375	-45.339%
2026-07-21	5.3500	5.3500	5.0900	5.0900	-17.236%	32	5,375	-49.312%
2026-07-17	6.5300	6.5300	6.1500	6.1500	-4.651%	9	5,347	-58.049%
2026-07-16	6.1500	6.5000	6.1100	6.4500	+29.779%	10	5,342	-60.000%
2026-07-14	4.9500	4.9700	4.9500	4.9700	-6.579%	3	5,342	-48.089%
2026-07-13	5.0500	5.3200	5.0500	5.3200	+7.475%	11	5,341	-51.504%
2026-07-10	4.8300	4.9500	4.8100	4.9500	+2.062%	4	5,339	-47.879%
2026-07-09	4.7500	4.9000	4.7000	4.8500	-8.835%	322	5,339	-46.804%
2026-07-08	5.3400	5.5600	5.3200	5.3200	+10.833%	24	5,338	-51.504%
2026-07-07	4.6000	4.8000	4.6000	4.8000	+10.092%	32	5,320	-46.250%
2026-07-06	4.4500	4.4500	4.3600	4.3600	-7.234%	2	5,320	-40.826%
2026-07-02	4.7000	4.7000	4.7000	4.7000	-4.082%	25	5,328	-45.106%
2026-07-01	4.9200	4.9200	4.9000	4.9000	-4.854%	400	5,328	-47.347%
2026-06-30	5.1000	5.2700	5.1000	5.1500	-8.036%	3	5,328	-49.903%
2026-06-29	5.4700	5.7300	5.4700	5.6000	-2.609%	70	5,329	-53.929%
2026-06-25	5.7300	6.0400	5.6000	5.7500	-5.272%	1,539	5,288	-55.130%
2026-06-24	5.3000	6.3200	5.0900	6.0700	+43.839%	240	3,894	-57.496%
2026-06-23	4.2500	4.4000	4.1900	4.2200	+20.571%	1,211	3,791	-38.863%
2026-06-22	3.4200	3.5000	3.4200	3.5000	-4.110%	2,005	3,172	-26.286%
2026-06-18	3.5500	3.6500	3.5000	3.6500	+6.105%	9	1,752	-29.315%
2026-06-17	2.7400	3.4400	2.7400	3.4400	+23.741%	46	1,752	-25.000%
2026-06-16	2.7000	2.7800	2.7000	2.7800	+0.361%	9	1,752	-7.194%
2026-06-15	2.8400	2.8400	2.7700	2.7700	-17.313%	48	1,715	-6.859%
2026-06-12	3.5500	3.5500	3.3500	3.3500	-8.470%	13	1,715	-22.985%
2026-06-11	4.3000	4.3000	3.6600	3.6600	-16.629%	209	1,715	-29.508%
2026-06-10	4.0500	4.3900	3.7700	4.3900	+17.067%	81	1,630	-41.230%
2026-06-09	3.1700	3.9300	3.1700	3.7500	+19.048%	194	1,611	-31.200%
2026-06-08	3.0500	3.2400	3.0500	3.1500	-1.869%	9	1,496	-18.095%
2026-06-05	2.8700	3.2400	2.8700	3.2100	+27.888%	503	1,491	-19.626%
2026-06-04	2.4600	2.5100	2.4600	2.5100	-3.089%	5	1,447	+2.789%
2026-06-03	2.5900	2.5900	2.5900	2.5900	+10.213%	2	1,444	-0.386%
2026-06-02	2.3900	2.4000	2.3500	2.3500	-10.305%	40	1,442	+9.787%
2026-06-01	2.6200	2.6500	2.6200	2.6200	+7.819%	3	1,417	-1.527%
2026-05-29	2.4600	2.5000	2.4300	2.4300	-13.523%	10	1,416	+6.173%
2026-05-28	2.8600	2.8600	2.8100	2.8100	+11.508%	3	1,414	-8.185%
2026-05-26	2.6200	2.6600	2.5200	2.5200	-6.667%	28	1,413	+2.381%
2026-05-22	2.7000	2.7000	2.7000	2.7000	-2.878%	3	1,401	-4.444%
2026-05-21	2.9400	2.9600	2.7800	2.7800	-6.081%	17	1,401	-7.194%
2026-05-20	2.9600	2.9600	2.9600	2.9600	-18.232%	7	1,401	-12.838%
2026-05-19	3.5500	3.6200	3.5500	3.6200	+16.774%	8	1,415	-28.729%
2026-05-18	3.0000	3.1000	3.0000	3.1000	-10.663%	7	1,415	-16.774%
2026-05-15	3.2000	3.4700	3.2000	3.4700	+38.800%	52	1,415	-25.648%
2026-05-13	2.5000	2.5000	2.5000	2.5000	+0.806%	10	1,427	+3.200%
2026-05-12	2.5400	2.5400	2.4800	2.4800	+2.058%	12	1,427	+4.032%
2026-05-11	2.3900	2.5200	2.3900	2.4300	-3.571%	23	1,427	+6.173%
2026-05-08	2.5000	2.5200	2.4700	2.5200	+3.704%	6	1,419	+2.381%
2026-05-07	2.4300	2.4400	2.3900	2.4300	-8.989%	42	1,417	+6.173%
2026-05-06	2.6200	2.6700	2.6200	2.6700	-11.000%	11	1,408	-3.371%
2026-05-05	3.0000	3.0000	3.0000	3.0000	+9.890%	1	1,411	-14.000%
2026-05-01	2.8700	2.8700	2.7000	2.7300	-11.935%	37	1,393	-5.495%
2026-04-30	3.1000	3.1000	3.1000	3.1000	-4.908%	1	1,393	-16.774%
2026-04-29	3.3000	3.3000	3.2600	3.2600	-2.687%	625	1,392	-20.859%
2026-04-28	3.3500	3.3500	3.3500	3.3500	+10.197%	1	806	-22.985%
2026-04-27	3.1100	3.1100	3.0400	3.0400	-11.628%	18	807	-15.132%
2026-04-23	3.3400	3.4400	3.3400	3.4400	+10.968%	14	794	-25.000%
2026-04-21	3.1000	3.1000	3.1000	3.1000	+14.815%	11	811	-16.774%
2026-04-17	2.8400	2.8500	2.6700	2.7000	-12.903%	57	811	-4.444%
2026-04-16	3.1000	3.1500	3.1000	3.1000	-0.958%	59	820	-16.774%
2026-04-15	3.1300	3.1300	3.1300	3.1300	-2.188%	1	771	-17.572%
2026-04-14	3.4000	3.4000	3.1500	3.2000	-12.329%	229	770	-19.375%
2026-04-13	3.5500	3.6500	3.5500	3.6500	-0.273%	2	579	-29.315%
2026-04-10	3.6600	3.6600	3.6600	3.6600	-4.935%	6	579	-29.508%
2026-04-09	4.0100	4.0100	3.7500	3.8500	-11.494%	17	579	-32.987%
2026-04-08	4.2000	4.3500	4.1000	4.3500	-15.534%	25	567	-40.690%
2026-04-07	5.2000	5.2500	5.1500	5.1500	-6.022%	8	550	-49.903%
2026-04-02	5.4500	5.4800	5.4500	5.4800	+23.982%	6	551	-52.920%
2026-04-01	4.6700	4.6700	4.4200	4.4200	-7.917%	25	551	-41.629%
2026-03-31	5.2200	5.2200	4.8000	4.8000	-17.241%	39	549	-46.250%
2026-03-30	5.6700	5.8000	5.6700	5.8000	-7.937%	97	528	-55.517%
2026-03-26	5.7600	6.3500	5.7100	6.3000	+23.529%	32	445	-59.048%
2026-03-25	5.1900	5.1900	4.9500	5.1000	-7.273%	56	459	-49.412%
2026-03-24	5.5000	5.5000	5.5000	5.5000	-1.079%	377	419	-53.091%
2026-03-23	5.5600	5.5600	5.5600	5.5600	-2.113%	1	681	-53.597%
2026-03-20	5.3500	5.6800	5.2000	5.6800	+13.828%	67	680	-54.577%
2026-03-19	6.6700	6.6700	4.9900	4.9900	+24.750%	10	670	-48.297%
2026-03-18	4.0500	4.1100	4.0000	4.0000	+2.564%	65	666	-35.500%
2026-03-16	3.9900	3.9900	3.9000	3.9000	+1.299%	21	665	-33.846%
2026-03-12	3.7900	3.9000	3.7900	3.8500	0.000%	263	664	-32.987%
2026-03-11	3.8000	3.8500	3.8000	3.8500	+6.354%	17	411	-32.987%
2026-03-10	3.6700	3.7000	3.6200	3.6200	0.000%	412	411	-28.729%