Dark

SLV20270617P30
SLV Jun 17 2027 30.00 Put (SLV270617P00030000)
option OPRA

EOD

Sep 15, 2026

0.4000+14.286%(+0.0500)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	0.3700	0.4400	0.3600	0.4000	+14.286%	20	22,027	0.000%
2026-09-11	0.3500	0.3500	0.3500	0.3500	-12.500%	5	22,009	+14.286%
2026-09-10	0.3900	0.4400	0.3300	0.4000	+8.108%	4,760	22,012	0.000%
2026-09-09	0.3600	0.3700	0.3500	0.3700	-2.632%	29	19,074	+8.108%
2026-09-04	0.3900	0.3900	0.3800	0.3800	+5.556%	32	19,042	+5.263%
2026-09-03	0.3500	0.3600	0.3000	0.3600	0.000%	1,298	19,042	+11.111%
2026-09-02	0.3400	0.4000	0.3400	0.3600	-12.195%	756	17,936	+11.111%
2026-09-01	0.3400	0.4100	0.3400	0.4100	+28.125%	4,473	17,181	-2.439%
2026-08-31	0.3300	0.3600	0.3200	0.3200	-3.030%	1,156	12,733	+25.000%
2026-08-27	0.3300	0.3300	0.3300	0.3300	-10.811%	12	11,581	+21.212%
2026-08-20	0.3600	0.4000	0.2800	0.3700	0.000%	2,917	11,569	+8.108%
2026-08-19	0.3700	0.4800	0.3300	0.3700	-11.905%	6,030	10,072	+8.108%
2026-08-10	0.3600	0.4200	0.3600	0.4200	-8.696%	7	6,963	-4.762%
2026-08-07	0.4500	0.4600	0.4500	0.4600	-9.804%	12	6,966	-13.043%
2026-08-06	0.5100	0.5100	0.5100	0.5100	+6.250%	1	6,978	-21.569%
2026-08-05	0.5300	0.5300	0.4800	0.4800	-30.435%	4	6,978	-16.667%
2026-08-03	0.6800	0.6900	0.6200	0.6900	+2.985%	20	6,974	-42.029%
2026-07-31	0.6700	0.6700	0.6700	0.6700	+4.688%	1	6,964	-40.299%
2026-07-29	0.6600	0.7200	0.6300	0.6400	-3.030%	31	6,964	-37.500%
2026-07-28	0.6500	0.6800	0.6400	0.6600	+3.125%	25	6,935	-39.394%
2026-07-24	0.6700	0.6700	0.6400	0.6400	+1.587%	5	6,935	-37.500%
2026-07-22	0.6300	0.6300	0.6300	0.6300	-10.000%	2	6,930	-36.508%
2026-07-21	0.7000	0.7000	0.7000	0.7000	-5.405%	1	6,932	-42.857%
2026-07-20	0.7400	0.8000	0.7400	0.7400	-8.642%	17	6,933	-45.946%
2026-07-17	0.7200	0.8400	0.7200	0.8100	+6.579%	1,165	6,924	-50.617%
2026-07-16	0.7400	0.8600	0.6900	0.7600	+15.152%	1,749	6,277	-47.368%
2026-07-15	0.6000	0.7300	0.5700	0.6600	+17.857%	4,601	5,415	-39.394%
2026-07-14	0.6300	0.6300	0.4900	0.5600	-9.677%	8	3,150	-28.571%
2026-07-13	0.5700	0.6900	0.5300	0.6200	+12.727%	2,402	3,143	-35.484%
2026-07-09	0.5300	0.5500	0.5300	0.5500	-12.698%	523	854	-27.273%
2026-07-08	0.6000	0.6300	0.6000	0.6300	+16.667%	2	332	-36.508%
2026-07-07	0.5400	0.5400	0.5000	0.5400	0.000%	5	330	-25.926%
2026-07-06	0.5400	0.5400	0.5400	0.5400	-1.818%	4	325	-25.926%
2026-07-02	0.5300	0.5700	0.5300	0.5500	-8.333%	10	311	-27.273%
2026-07-01	0.5900	0.6000	0.5900	0.6000	-25.926%	14	311	-33.333%
2026-06-24	0.7800	0.8100	0.7800	0.8100	+118.919%	9	300	-50.617%
2026-06-16	0.3700	0.3700	0.3700	0.3700	-27.451%	2	295	+8.108%
2026-06-11	0.5100	0.5100	0.5100	0.5100	0.000%	1	295	-21.569%
2026-06-10	0.5100	0.5100	0.5100	0.5100	+18.605%	10	294	-21.569%
2026-06-05	0.4100	0.4300	0.4100	0.4300	-17.308%	7	294	-6.977%
2026-05-14	0.5200	0.5200	0.5200	0.5200	+20.930%	1	294	-23.077%
2026-05-07	0.4300	0.4300	0.4300	0.4300	-6.522%	4	294	-6.977%
2026-05-01	0.4600	0.4600	0.4600	0.4600	-4.167%	1	291	-13.043%
2026-04-30	0.4800	0.4800	0.4800	0.4800	-2.041%	1	291	-16.667%
2026-04-27	0.4900	0.4900	0.4900	0.4900	-3.922%	1	291	-18.367%
2026-04-24	0.5100	0.5100	0.5100	0.5100	+10.870%	1	291	-21.569%
2026-04-20	0.4600	0.4600	0.4600	0.4600	-34.286%	15	291	-13.043%
2026-03-31	0.7000	0.7000	0.7000	0.7000	-18.605%	50	307	-42.857%
2026-03-30	0.9200	1.0200	0.7500	0.8600	-23.214%	5	357	-53.488%
2026-03-27	1.1200	1.1200	1.1200	1.1200	+60.000%	1	358	-64.286%
2026-03-13	0.7000	0.7000	0.7000	0.7000	+1.449%	1	357	-42.857%
2026-03-10	0.6900	0.6900	0.6900	0.6900	-8.000%	1	372	-42.029%
2026-03-03	0.7500	0.7500	0.7500	0.7500	+15.385%	10	372	-46.667%
2026-03-02	0.6900	0.6900	0.6500	0.6500	0.000%	2	362	-38.462%
2026-02-25	0.6500	0.6500	0.6500	0.6500	+6.557%	2	364	-38.462%
2026-02-24	0.6900	0.6900	0.6100	0.6100	-25.610%	6	364	-34.426%
2026-02-23	0.9500	1.0000	0.8000	0.8200	+82.222%	78	364	-51.220%
2026-02-13	0.4500	0.4500	0.4500	0.4500	-10.000%	21	346	-11.111%
2026-02-11	0.7000	0.7000	0.5000	0.5000	-23.077%	13	346	-20.000%
2026-02-09	0.6500	0.6500	0.6500	0.6500	-8.451%	1	344	-38.462%
2026-02-05	0.7700	0.8000	0.6800	0.7100	+12.698%	152	345	-43.662%
2026-02-03	0.6300	0.6300	0.6300	0.6300	-3.077%	1	380	-36.508%
2026-02-02	0.7000	0.7000	0.6500	0.6500	+16.071%	15	379	-38.462%
2026-01-30	1.2500	1.2500	0.3800	0.5600	+12.000%	117	364	-28.571%
2026-01-29	0.5000	0.5000	0.5000	0.5000	-23.077%	10	270	-20.000%
2026-01-28	0.5500	0.6500	0.5500	0.6500	+8.333%	20	260	-38.462%
2026-01-26	0.8800	0.8800	0.6000	0.6000	-7.692%	103	260	-33.333%
2026-01-20	0.6000	0.6500	0.6000	0.6500	-4.412%	21	160	-38.462%
2026-01-16	1.1600	1.1600	0.6800	0.6800	-51.429%	6	158	-41.176%
2026-01-07	1.4000	1.4000	1.4000	1.4000	+112.121%	1	158	-71.429%
2025-12-29	0.6600	0.6600	0.6600	0.6600	+65.000%	1	157	-39.394%
2025-12-18	0.4000	0.4000	0.4000	0.4000	-38.462%	1	157	0.000%
2025-12-11	0.6500	0.6500	0.6500	0.6500	-10.959%	16	157	-38.462%
2025-12-08	0.7300	0.7300	0.7300	0.7300	-6.410%	1	157	-45.205%
2025-12-03	0.8900	0.8900	0.7800	0.7800	-13.333%	2	157	-48.718%
2025-12-01	0.9000	0.9000	0.9000	0.9000	-3.226%	1	157	-55.556%
2025-11-26	0.9300	0.9300	0.9300	0.9300	-21.186%	1	158	-56.989%
2025-11-21	1.1800	1.1800	1.1800	1.1800	+21.649%	1	158	-66.102%
2025-11-12	0.4000	0.9700	0.4000	0.9700	+21.250%	3	158	-58.763%
2025-10-30	0.8000	0.8000	0.8000	0.8000	-33.333%	6	156	-50.000%
2025-10-23	1.2000	1.2000	1.2000	1.2000	0.000%	1	150	-66.667%
2025-10-22	1.2000	1.2000	1.2000	1.2000	+10.092%	3	149	-66.667%
2025-10-17	1.0900	1.0900	1.0900	1.0900	+45.333%	1	146	-63.303%
2025-10-08	0.7500	0.7500	0.7500	0.7500	-3.846%	20	146	-46.667%
2025-10-03	0.8500	1.6000	0.7600	0.7800	-40.000%	31	126	-48.718%
2025-09-15	1.2200	1.3000	1.2200	1.3000	+4.000%	2	115	-69.231%
2025-09-12	1.2500	1.2500	1.2500	1.2500	-18.831%	10	114	-68.000%
2025-09-10	1.6100	1.6100	1.5400	1.5400	-9.942%	6	104	-74.026%
2025-08-26	1.7100	1.7100	1.7100	1.7100	-14.500%	1	104	-76.608%
2025-08-18	2.0000	2.0000	2.0000	2.0000	+11.111%	1	104	-80.000%
2025-08-15	2.0000	2.0000	1.8000	1.8000	-18.552%	100	105	-77.778%
2025-08-12	2.2100	2.2100	2.2100	2.2100	+10.500%	1	5	-81.900%
2025-08-07	2.0000	2.0000	2.0000	2.0000	-11.111%	1	4	-80.000%
2025-07-30	2.2500	2.2500	2.2500	2.2500	+12.500%	2	3	-82.222%
2025-07-29	2.0000	2.0000	2.0000	2.0000	0.000%	1	1	-80.000%