Dark

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

EOD

Jul 30, 2026

7.75-6.627%(-0.55)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	7.7500	7.7500	7.7500	7.7500	-6.627%	1	5,922	0.000%
2026-07-29	8.4500	8.4500	8.3000	8.3000	+4.666%	4	5,922	-6.627%
2026-07-27	7.9300	7.9300	7.9300	7.9300	+1.019%	3	5,925	-2.270%
2026-07-24	7.8500	7.8500	7.8500	7.8500	+5.369%	1	5,925	-1.274%
2026-07-22	7.1500	7.4500	7.1500	7.4500	-5.096%	6	5,925	+4.027%
2026-07-21	8.0800	8.0800	7.8000	7.8500	-10.592%	5	5,924	-1.274%
2026-07-20	8.7800	8.7800	8.7800	8.7800	-4.565%	1	5,926	-11.731%
2026-07-17	9.8400	9.8400	9.2000	9.2000	-2.646%	4	5,927	-15.761%
2026-07-16	9.2000	9.4500	9.2000	9.4500	+15.385%	315	5,927	-17.989%
2026-07-15	8.1900	8.1900	8.1900	8.1900	+7.059%	1	5,930	-5.372%
2026-07-14	7.5500	7.7400	7.5500	7.6500	-7.720%	36	5,929	+1.307%
2026-07-13	7.9500	8.3200	7.9500	8.2900	+8.366%	22	5,901	-6.514%
2026-07-10	7.6400	7.6500	7.6400	7.6500	+2.547%	6	5,879	+1.307%
2026-07-09	7.4300	7.5000	7.3000	7.4600	-8.241%	115	5,879	+3.887%
2026-07-08	8.7500	8.7500	8.1300	8.1300	+13.706%	9	5,855	-4.674%
2026-07-07	6.8100	7.2000	6.8100	7.1500	+5.926%	22	5,851	+8.392%
2026-07-06	6.8500	6.8500	6.7000	6.7500	-7.534%	16	5,830	+14.815%
2026-07-02	7.0000	7.3000	7.0000	7.3000	-5.440%	201	5,920	+6.164%
2026-07-01	7.5800	7.7500	7.5800	7.7200	-0.644%	104	5,920	+0.389%
2026-06-30	7.7000	7.7700	7.7000	7.7700	-6.386%	2	5,916	-0.257%
2026-06-29	8.2700	8.3000	8.2700	8.3000	+3.750%	5	5,916	-6.627%
2026-06-26	8.1200	8.1500	8.0000	8.0000	-8.046%	103	5,915	-3.125%
2026-06-25	8.8000	8.8000	8.5500	8.7000	-4.918%	18	5,837	-10.920%
2026-06-24	8.1500	9.2900	7.8500	9.1500	+35.155%	3,104	5,830	-15.301%
2026-06-23	6.6300	6.9500	6.5900	6.7700	+26.542%	2,334	2,880	+14.476%
2026-06-22	5.3500	5.3500	5.3500	5.3500	-7.279%	1	1,805	+44.860%
2026-06-18	5.5400	5.7700	5.5400	5.7700	+7.449%	2	1,897	+34.315%
2026-06-17	4.4000	5.3700	4.3600	5.3700	+22.045%	306	1,897	+44.320%
2026-06-16	4.4000	4.4000	4.4000	4.4000	-2.655%	100	1,897	+76.136%
2026-06-15	4.5000	4.5500	4.5000	4.5200	-14.878%	105	1,986	+71.460%
2026-06-12	5.4100	5.4100	5.3000	5.3100	-6.842%	13	1,986	+45.951%
2026-06-11	6.6500	6.6500	5.6000	5.7000	-16.176%	25	1,986	+35.965%
2026-06-10	6.3500	6.8000	6.3000	6.8000	+16.041%	5	1,978	+13.971%
2026-06-09	5.1200	6.1000	5.1200	5.8600	+17.200%	57	2,045	+32.253%
2026-06-08	5.2000	5.2000	5.0000	5.0000	-3.661%	36	2,093	+55.000%
2026-06-05	4.4200	5.1900	4.4200	5.1900	+30.730%	519	2,083	+49.326%
2026-06-04	4.0500	4.0500	3.9700	3.9700	-4.337%	2	1,577	+95.214%
2026-06-03	4.1500	4.1500	4.1500	4.1500	+10.667%	1	1,575	+86.747%
2026-06-02	3.7500	3.7500	3.7500	3.7500	-5.063%	1	1,574	+106.667%
2026-06-01	4.1000	4.1000	3.9500	3.9500	-1.250%	7	1,574	+96.203%
2026-05-29	4.0000	4.0000	4.0000	4.0000	-5.882%	1	1,580	+93.750%
2026-05-27	4.4000	4.4000	4.2500	4.2500	+3.659%	6	1,580	+82.353%
2026-05-26	4.1000	4.1500	4.1000	4.1000	-4.429%	5	1,575	+89.024%
2026-05-22	4.3700	4.3800	4.2900	4.2900	-4.667%	5	1,575	+80.653%
2026-05-20	4.7300	4.7300	4.5000	4.5000	-10.891%	5	1,572	+72.222%
2026-05-19	5.4000	5.4000	4.9500	5.0500	+8.602%	464	1,573	+53.465%
2026-05-18	4.6500	4.6500	4.6000	4.6500	-4.321%	44	1,573	+66.667%
2026-05-15	5.1500	5.1500	4.8200	4.8600	+32.065%	6	1,573	+59.465%
2026-05-13	3.7000	3.7400	3.6000	3.6800	-0.541%	1,604	1,097	+110.598%
2026-05-12	3.7000	3.7000	3.7000	3.7000	-2.116%	1	1,097	+109.459%
2026-05-11	3.7500	3.7800	3.6500	3.7800	-1.818%	18	1,097	+105.026%
2026-05-07	3.6900	3.9700	3.6900	3.8500	-3.750%	17	2,188	+101.299%
2026-05-06	4.0600	4.0600	4.0000	4.0000	-15.966%	11	2,187	+93.750%
2026-05-05	4.7600	4.7600	4.7600	4.7600	+5.778%	5	2,191	+62.815%
2026-05-04	4.5000	4.5000	4.5000	4.5000	+5.882%	2	2,186	+72.222%
2026-05-01	4.2000	4.2500	4.0500	4.2500	-10.526%	6	2,186	+82.353%
2026-04-30	4.7500	4.7500	4.7500	4.7500	-5.941%	1	2,186	+63.158%
2026-04-29	5.1000	5.1800	5.0500	5.0500	+4.124%	13	2,190	+53.465%
2026-04-23	4.8000	4.8500	4.7800	4.8500	+10.227%	3	2,186	+59.794%
2026-04-22	4.4500	4.6000	4.4000	4.4000	-7.563%	816	2,185	+76.136%
2026-04-21	4.7600	4.7600	4.7600	4.7600	+9.174%	1	1,645	+62.815%
2026-04-20	4.3600	4.3600	4.3600	4.3600	+7.654%	1	1,645	+77.752%
2026-04-17	4.0500	4.0500	4.0500	4.0500	-12.903%	7	1,645	+91.358%
2026-04-16	4.6500	4.6500	4.6500	4.6500	-1.899%	5	1,647	+66.667%
2026-04-14	4.7000	4.7400	4.6800	4.7400	-9.369%	6	1,642	+63.502%
2026-04-13	5.2300	5.2300	5.2300	5.2300	-3.148%	3	1,642	+48.184%
2026-04-10	5.4400	5.5200	5.4000	5.4000	-9.699%	7	1,645	+43.519%
2026-04-08	5.9800	5.9800	5.9800	5.9800	-16.713%	1	1,643	+29.599%
2026-04-07	7.1800	7.1800	7.1800	7.1800	+6.370%	1	1,643	+7.939%
2026-04-06	6.7500	6.7500	6.7500	6.7500	-4.255%	1	1,643	+14.815%
2026-04-02	7.0300	7.0500	7.0300	7.0500	+10.675%	4	1,645	+9.929%
2026-04-01	6.3700	6.3700	6.3700	6.3700	-5.630%	5	1,645	+21.664%
2026-03-31	7.4000	7.4000	6.7500	6.7500	-15.625%	15	1,647	+14.815%
2026-03-30	8.1500	8.1500	8.0000	8.0000	-4.535%	2	1,660	-3.125%
2026-03-27	8.3800	8.3800	8.3800	8.3800	+3.457%	1	1,661	-7.518%
2026-03-26	8.1000	8.1500	8.1000	8.1000	+0.372%	34	1,661	-4.321%
2026-03-23	7.9600	8.2500	7.9600	8.0700	+1.765%	27	1,712	-3.965%
2026-03-20	7.1700	7.9300	7.1700	7.9300	+17.481%	131	1,715	-2.270%
2026-03-19	7.9900	7.9900	6.7500	6.7500	+14.020%	1,634	1,619	+14.815%
2026-03-18	6.0000	6.0000	5.9200	5.9200	+4.779%	20	1,117	+30.912%
2026-03-16	5.6900	5.7200	5.6200	5.6500	-8.428%	123	1,109	+37.168%
2026-03-13	6.1500	6.1700	6.1500	6.1700	+13.211%	25	1,015	+25.608%
2026-03-11	5.4500	5.4500	5.4500	5.4500	+3.810%	9	1,013	+42.202%
2026-03-10	5.2300	5.2500	5.2200	5.2500	0.000%	1,013	1,013	+47.619%