Dark

SLV20270319P55
SLV Mar 19 2027 55.00 Put (SLV270319P00055000)
option OPRA

EOD

Sep 17, 2026

4.35-18.994%(-1.02)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.4500	4.4500	4.3500	4.3500	-18.994%	6	5,909	0.000%
2026-09-16	4.8000	5.3700	4.8000	5.3700	+4.272%	11	5,905	-18.994%
2026-09-15	5.4000	5.4000	5.1000	5.1500	+4.040%	21	5,907	-15.534%
2026-09-11	4.9700	5.0500	4.8500	4.9500	-6.072%	45	5,888	-12.121%
2026-09-10	5.1200	5.2700	4.9500	5.2700	+21.149%	167	5,897	-17.457%
2026-09-09	4.3800	4.4000	4.3500	4.3500	-8.421%	9	5,904	0.000%
2026-09-08	4.7500	4.7500	4.7500	4.7500	0.000%	2	5,900	-8.421%
2026-09-04	4.7500	4.7500	4.7500	4.7500	-5.754%	1	5,897	-8.421%
2026-09-02	4.9800	5.1100	4.9800	5.0400	-1.563%	28	5,897	-13.690%
2026-09-01	5.0000	5.1500	5.0000	5.1200	+8.936%	11	5,890	-15.039%
2026-08-31	4.7000	4.7000	4.7000	4.7000	-3.093%	12	5,891	-7.447%
2026-08-28	3.9700	4.8500	3.9700	4.8500	+14.387%	7	5,893	-10.309%
2026-08-27	4.3500	4.3500	4.2400	4.2400	-3.636%	2	5,890	+2.594%
2026-08-26	4.3500	4.4500	4.3500	4.4000	+2.564%	13	5,891	-1.136%
2026-08-25	4.5100	4.5100	4.2900	4.2900	-2.721%	8	5,891	+1.399%
2026-08-24	4.3000	4.4500	4.2500	4.4100	+6.265%	13	5,887	-1.361%
2026-08-21	4.1100	4.1700	4.0800	4.1500	-5.251%	49	5,876	+4.819%
2026-08-20	4.4600	4.5100	4.2500	4.3800	-19.188%	25	5,876	-0.685%
2026-08-18	5.0800	5.4200	5.0800	5.4200	+11.753%	9	5,860	-19.742%
2026-08-17	4.7300	4.8500	4.7300	4.8500	-7.970%	23	5,858	-10.309%
2026-08-13	5.2700	5.2700	5.2700	5.2700	+3.333%	2	5,835	-17.457%
2026-08-12	5.0700	5.1000	5.0700	5.1000	-6.250%	2	5,833	-14.706%
2026-08-11	5.3000	5.4400	5.3000	5.4400	+4.615%	3	5,835	-20.037%
2026-08-10	5.4000	5.4000	5.2000	5.2000	-8.289%	12	5,836	-16.346%
2026-08-07	5.5500	5.8000	5.5500	5.6700	-10.989%	12	5,833	-23.280%
2026-08-06	6.4500	6.4500	6.3700	6.3700	+1.920%	2	5,837	-31.711%
2026-08-05	6.3000	6.3500	6.1500	6.2500	-23.780%	111	5,837	-30.400%
2026-07-31	8.2000	8.2000	8.2000	8.2000	+5.806%	10	5,912	-46.951%
2026-07-30	7.7500	7.7500	7.7500	7.7500	-6.627%	1	5,922	-43.871%
2026-07-29	8.4500	8.4500	8.3000	8.3000	+4.666%	4	5,922	-47.590%
2026-07-27	7.9300	7.9300	7.9300	7.9300	+1.019%	3	5,925	-45.145%
2026-07-24	7.8500	7.8500	7.8500	7.8500	+5.369%	1	5,925	-44.586%
2026-07-22	7.1500	7.4500	7.1500	7.4500	-5.096%	6	5,925	-41.611%
2026-07-21	8.0800	8.0800	7.8000	7.8500	-10.592%	5	5,924	-44.586%
2026-07-20	8.7800	8.7800	8.7800	8.7800	-4.565%	1	5,926	-50.456%
2026-07-17	9.8400	9.8400	9.2000	9.2000	-2.646%	4	5,927	-52.717%
2026-07-16	9.2000	9.4500	9.2000	9.4500	+15.385%	315	5,927	-53.968%
2026-07-15	8.1900	8.1900	8.1900	8.1900	+7.059%	1	5,930	-46.886%
2026-07-14	7.5500	7.7400	7.5500	7.6500	-7.720%	36	5,929	-43.137%
2026-07-13	7.9500	8.3200	7.9500	8.2900	+8.366%	22	5,901	-47.527%
2026-07-10	7.6400	7.6500	7.6400	7.6500	+2.547%	6	5,879	-43.137%
2026-07-09	7.4300	7.5000	7.3000	7.4600	-8.241%	115	5,879	-41.689%
2026-07-08	8.7500	8.7500	8.1300	8.1300	+13.706%	9	5,855	-46.494%
2026-07-07	6.8100	7.2000	6.8100	7.1500	+5.926%	22	5,851	-39.161%
2026-07-06	6.8500	6.8500	6.7000	6.7500	-7.534%	16	5,830	-35.556%
2026-07-02	7.0000	7.3000	7.0000	7.3000	-5.440%	201	5,920	-40.411%
2026-07-01	7.5800	7.7500	7.5800	7.7200	-0.644%	104	5,920	-43.653%
2026-06-30	7.7000	7.7700	7.7000	7.7700	-6.386%	2	5,916	-44.015%
2026-06-29	8.2700	8.3000	8.2700	8.3000	+3.750%	5	5,916	-47.590%
2026-06-26	8.1200	8.1500	8.0000	8.0000	-8.046%	103	5,915	-45.625%
2026-06-25	8.8000	8.8000	8.5500	8.7000	-4.918%	18	5,837	-50.000%
2026-06-24	8.1500	9.2900	7.8500	9.1500	+35.155%	3,104	5,830	-52.459%
2026-06-23	6.6300	6.9500	6.5900	6.7700	+26.542%	2,334	2,880	-35.746%
2026-06-22	5.3500	5.3500	5.3500	5.3500	-7.279%	1	1,805	-18.692%
2026-06-18	5.5400	5.7700	5.5400	5.7700	+7.449%	2	1,897	-24.610%
2026-06-17	4.4000	5.3700	4.3600	5.3700	+22.045%	306	1,897	-18.994%
2026-06-16	4.4000	4.4000	4.4000	4.4000	-2.655%	100	1,897	-1.136%
2026-06-15	4.5000	4.5500	4.5000	4.5200	-14.878%	105	1,986	-3.761%
2026-06-12	5.4100	5.4100	5.3000	5.3100	-6.842%	13	1,986	-18.079%
2026-06-11	6.6500	6.6500	5.6000	5.7000	-16.176%	25	1,986	-23.684%
2026-06-10	6.3500	6.8000	6.3000	6.8000	+16.041%	5	1,978	-36.029%
2026-06-09	5.1200	6.1000	5.1200	5.8600	+17.200%	57	2,045	-25.768%
2026-06-08	5.2000	5.2000	5.0000	5.0000	-3.661%	36	2,093	-13.000%
2026-06-05	4.4200	5.1900	4.4200	5.1900	+30.730%	519	2,083	-16.185%
2026-06-04	4.0500	4.0500	3.9700	3.9700	-4.337%	2	1,577	+9.572%
2026-06-03	4.1500	4.1500	4.1500	4.1500	+10.667%	1	1,575	+4.819%
2026-06-02	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,574	+16.000%
2026-06-01	4.1000	4.1000	3.9500	3.9500	-1.250%	7	1,574	+10.127%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,580	+8.750%
2026-05-27	4.4000	4.4000	4.2500	4.2500	+3.659%	6	1,580	+2.353%
2026-05-26	4.1000	4.1500	4.1000	4.1000	-4.429%	5	1,575	+6.098%
2026-05-22	4.3700	4.3800	4.2900	4.2900	-4.667%	5	1,575	+1.399%
2026-05-20	4.7300	4.7300	4.5000	4.5000	-10.891%	5	1,572	-3.333%
2026-05-19	5.4000	5.4000	4.9500	5.0500	+8.602%	464	1,573	-13.861%
2026-05-18	4.6500	4.6500	4.6000	4.6500	-4.321%	44	1,573	-6.452%
2026-05-15	5.1500	5.1500	4.8200	4.8600	+32.065%	6	1,573	-10.494%
2026-05-13	3.7000	3.7400	3.6000	3.6800	-0.541%	1,604	1,097	+18.207%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-2.116%	1	1,097	+17.568%
2026-05-11	3.7500	3.7800	3.6500	3.7800	-1.818%	18	1,097	+15.079%
2026-05-07	3.6900	3.9700	3.6900	3.8500	-3.750%	17	2,188	+12.987%
2026-05-06	4.0600	4.0600	4.0000	4.0000	-15.966%	11	2,187	+8.750%
2026-05-05	4.7600	4.7600	4.7600	4.7600	+5.778%	5	2,191	-8.613%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+5.882%	2	2,186	-3.333%
2026-05-01	4.2000	4.2500	4.0500	4.2500	-10.526%	6	2,186	+2.353%
2026-04-30	4.7500	4.7500	4.7500	4.7500	-5.941%	1	2,186	-8.421%
2026-04-29	5.1000	5.1800	5.0500	5.0500	+4.124%	13	2,190	-13.861%
2026-04-23	4.8000	4.8500	4.7800	4.8500	+10.227%	3	2,186	-10.309%
2026-04-22	4.4500	4.6000	4.4000	4.4000	-7.563%	816	2,185	-1.136%
2026-04-21	4.7600	4.7600	4.7600	4.7600	+9.174%	1	1,645	-8.613%
2026-04-20	4.3600	4.3600	4.3600	4.3600	+7.654%	1	1,645	-0.229%
2026-04-17	4.0500	4.0500	4.0500	4.0500	-12.903%	7	1,645	+7.407%
2026-04-16	4.6500	4.6500	4.6500	4.6500	-1.899%	5	1,647	-6.452%
2026-04-14	4.7000	4.7400	4.6800	4.7400	-9.369%	6	1,642	-8.228%
2026-04-13	5.2300	5.2300	5.2300	5.2300	-3.148%	3	1,642	-16.826%
2026-04-10	5.4400	5.5200	5.4000	5.4000	-9.699%	7	1,645	-19.444%
2026-04-08	5.9800	5.9800	5.9800	5.9800	-16.713%	1	1,643	-27.258%
2026-04-07	7.1800	7.1800	7.1800	7.1800	+6.370%	1	1,643	-39.415%
2026-04-06	6.7500	6.7500	6.7500	6.7500	-4.255%	1	1,643	-35.556%
2026-04-02	7.0300	7.0500	7.0300	7.0500	+10.675%	4	1,645	-38.298%
2026-04-01	6.3700	6.3700	6.3700	6.3700	-5.630%	5	1,645	-31.711%
2026-03-31	7.4000	7.4000	6.7500	6.7500	-15.625%	15	1,647	-35.556%
2026-03-30	8.1500	8.1500	8.0000	8.0000	-4.535%	2	1,660	-45.625%
2026-03-27	8.3800	8.3800	8.3800	8.3800	+3.457%	1	1,661	-48.091%
2026-03-26	8.1000	8.1500	8.1000	8.1000	+0.372%	34	1,661	-46.296%
2026-03-23	7.9600	8.2500	7.9600	8.0700	+1.765%	27	1,712	-46.097%
2026-03-20	7.1700	7.9300	7.1700	7.9300	+17.481%	131	1,715	-45.145%
2026-03-19	7.9900	7.9900	6.7500	6.7500	+14.020%	1,634	1,619	-35.556%
2026-03-18	6.0000	6.0000	5.9200	5.9200	+4.779%	20	1,117	-26.520%
2026-03-16	5.6900	5.7200	5.6200	5.6500	-8.428%	123	1,109	-23.009%
2026-03-13	6.1500	6.1700	6.1500	6.1700	+13.211%	25	1,015	-29.498%
2026-03-11	5.4500	5.4500	5.4500	5.4500	+3.810%	9	1,013	-20.183%
2026-03-10	5.2300	5.2500	5.2200	5.2500	0.000%	1,013	1,013	-17.143%