Dark

SLV20270617P35
SLV Jun 17 2027 35.00 Put (SLV270617P00035000)
option OPRA

EOD

Sep 17, 2026

0.6000-21.053%(-0.1600)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	0.6000	0.6000	0.6000	0.6000	-21.053%	1	2,758	0.000%
2026-09-10	0.7600	0.7600	0.7600	0.7600	+10.145%	1	2,758	-21.053%
2026-09-04	0.6900	0.6900	0.6900	0.6900	+1.471%	5	2,752	-13.043%
2026-08-25	0.6900	0.6900	0.6700	0.6800	+1.493%	13	2,752	-11.765%
2026-08-24	0.6700	0.6700	0.6700	0.6700	-8.219%	1	2,740	-10.448%
2026-08-19	0.7400	0.7400	0.7300	0.7300	-2.667%	5	2,740	-17.808%
2026-08-17	0.7300	0.7500	0.7300	0.7500	-9.639%	7	2,739	-20.000%
2026-08-12	0.8300	0.8300	0.8300	0.8300	+6.410%	1	2,738	-27.711%
2026-08-11	0.7800	0.7800	0.7800	0.7800	-2.500%	10	2,739	-23.077%
2026-08-10	0.8000	0.8000	0.8000	0.8000	-14.894%	9	2,739	-25.000%
2026-08-05	0.9400	0.9400	0.9400	0.9400	-11.321%	1	2,739	-36.170%
2026-08-04	1.1000	1.1000	1.0600	1.0600	-14.516%	7	2,739	-43.396%
2026-08-03	1.2400	1.2400	1.2400	1.2400	-7.463%	1	2,742	-51.613%
2026-07-31	1.3400	1.3400	1.3400	1.3400	+9.836%	3	2,741	-55.224%
2026-07-27	1.2200	1.2200	1.2200	1.2200	-4.688%	1	2,741	-50.820%
2026-07-24	1.2800	1.2800	1.2800	1.2800	-3.030%	4	2,742	-53.125%
2026-07-23	1.3200	1.3200	1.3200	1.3200	+14.783%	1	2,738	-54.545%
2026-07-22	1.1500	1.1500	1.1500	1.1500	-9.449%	7	2,738	-47.826%
2026-07-21	1.3000	1.3000	1.2700	1.2700	-11.189%	4	2,745	-52.756%
2026-07-17	1.5500	1.5500	1.4300	1.4300	+10.853%	14	2,745	-58.042%
2026-07-15	1.3500	1.3500	1.2900	1.2900	+5.738%	2	2,754	-53.488%
2026-07-13	1.1400	1.2200	1.1400	1.2200	+18.447%	22	2,755	-50.820%
2026-07-09	1.1500	1.1500	1.0300	1.0300	-24.265%	45	2,733	-41.748%
2026-07-08	1.2700	1.3600	1.2700	1.3600	+25.926%	2	2,762	-55.882%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-1.818%	1	2,761	-44.444%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-6.780%	3	2,758	-45.455%
2026-06-30	1.1800	1.1800	1.1800	1.1800	-11.940%	1	2,761	-49.153%
2026-06-29	1.3400	1.3400	1.3400	1.3400	+4.688%	5	2,762	-55.224%
2026-06-26	1.3600	1.3600	1.2800	1.2800	-5.882%	7	2,757	-53.125%
2026-06-25	1.3600	1.3600	1.3600	1.3600	-13.376%	12	2,757	-55.882%
2026-06-24	1.2600	1.6200	1.1600	1.5700	+57.000%	1,362	2,747	-61.783%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+51.515%	500	2,724	-40.000%
2026-06-16	0.6600	0.6600	0.6600	0.6600	-1.493%	1	2,224	-9.091%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-31.633%	10	2,214	-10.448%
2026-06-11	0.9800	0.9800	0.9800	0.9800	+3.158%	1	2,214	-38.776%
2026-06-10	0.9500	0.9500	0.9500	0.9500	+9.195%	5	2,214	-36.842%
2026-06-09	0.8900	0.9000	0.8700	0.8700	+7.407%	14	2,213	-31.034%
2026-06-05	0.8100	0.8100	0.8100	0.8100	+5.195%	11	2,203	-25.926%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+2.667%	1	2,203	-22.078%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-28.571%	1	2,202	-20.000%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+31.250%	1	2,201	-42.857%
2026-05-12	0.7800	0.8200	0.7800	0.8000	+6.667%	7	2,200	-25.000%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-16.667%	6	2,203	-20.000%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+3.448%	1	2,203	-33.333%
2026-04-24	0.9500	0.9500	0.8700	0.8700	-3.333%	6	2,204	-31.034%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-48.571%	5	2,204	-33.333%
2026-03-27	1.9200	1.9200	1.7500	1.7500	-8.377%	2	2,204	-65.714%
2026-03-26	1.8900	1.9100	1.8900	1.9100	+9.143%	3	2,204	-68.586%
2026-03-24	1.8100	1.8100	1.7500	1.7500	+16.667%	25	2,234	-65.714%
2026-03-23	1.6000	1.6000	1.5000	1.5000	-14.286%	18	2,240	-60.000%
2026-03-20	1.5600	1.7500	1.5600	1.7500	+25.000%	22	2,240	-65.714%
2026-03-13	1.2700	1.4000	1.2700	1.4000	+16.667%	3	2,241	-57.143%
2026-03-12	1.2400	1.2400	1.2000	1.2000	-6.250%	4	2,239	-50.000%
2026-03-09	1.2500	1.2800	1.1800	1.2800	-14.094%	10	2,299	-53.125%
2026-03-03	1.3500	1.4900	1.3500	1.4900	+25.210%	11	2,298	-59.732%
2026-02-26	1.0800	1.2500	1.0800	1.1900	-7.031%	22	2,307	-49.580%
2026-02-24	1.2800	1.2800	1.2800	1.2800	+23.077%	1	2,312	-53.125%
2026-02-17	0.8500	1.0400	0.8500	1.0400	+30.000%	108	2,311	-42.308%
2026-02-13	1.0000	1.0000	0.8000	0.8000	-11.111%	23	2,196	-25.000%
2026-02-12	1.0000	1.0000	0.9000	0.9000	-10.000%	82	2,196	-33.333%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-5.660%	1	2,186	-40.000%
2026-02-09	0.9500	1.1600	0.9500	1.0600	-33.750%	205	2,186	-43.396%
2026-02-06	1.6000	1.6000	1.6000	1.6000	+14.286%	1	2,222	-62.500%
2026-02-05	1.2500	1.5000	1.2500	1.4000	+64.706%	32	2,222	-57.143%
2026-02-04	0.9200	0.9200	0.8500	0.8500	-11.458%	26	2,224	-29.412%
2026-02-03	0.9600	0.9600	0.9600	0.9600	+1.053%	1	2,210	-37.500%
2026-02-02	0.9500	0.9500	0.9500	0.9500	-14.414%	1	2,211	-36.842%
2026-01-30	0.9800	1.1100	0.9800	1.1100	+58.571%	7	2,210	-45.946%
2026-01-29	1.2300	1.2300	0.7000	0.7000	-22.222%	3	2,217	-14.286%
2026-01-28	0.8600	0.9000	0.8600	0.9000	-5.263%	7	2,215	-33.333%
2026-01-27	0.8900	0.9500	0.8900	0.9500	-5.000%	23	2,208	-36.842%
2026-01-26	1.0000	1.0000	0.6800	1.0000	+13.636%	186	2,191	-40.000%
2026-01-23	0.8800	0.8800	0.8800	0.8800	-16.190%	10	2,146	-31.818%
2026-01-20	0.9500	1.0500	0.9500	1.0500	-3.670%	9	2,146	-42.857%
2026-01-16	1.3500	1.3500	1.0900	1.0900	+3.810%	15	2,131	-44.954%
2026-01-15	0.9700	1.0500	0.9700	1.0500	+14.130%	6	2,131	-42.857%
2026-01-13	1.0300	1.0300	0.9200	0.9200	+35.294%	15	2,131	-34.783%
2026-01-12	1.0000	1.0000	0.6800	0.6800	-40.870%	10	2,116	-11.765%
2026-01-09	1.1500	1.1500	1.1500	1.1500	+5.505%	10	2,115	-47.826%
2026-01-08	1.0700	1.0900	1.0700	1.0900	+11.224%	5	2,115	-44.954%
2026-01-06	0.9800	0.9800	0.9800	0.9800	-27.407%	5	2,112	-38.776%
2026-01-05	1.1500	1.3500	1.1500	1.3500	+12.500%	5	2,105	-55.556%
2025-12-31	1.2000	1.2000	1.2000	1.2000	+1.695%	3	2,105	-50.000%
2025-12-30	1.2000	1.2000	1.1000	1.1800	-11.940%	12	2,105	-49.153%
2025-12-29	1.3400	1.3400	1.3400	1.3400	+5.512%	1	2,114	-55.224%
2025-12-26	1.2700	1.2700	1.2700	1.2700	+10.435%	2	2,115	-52.756%
2025-12-24	1.2500	1.2500	1.1500	1.1500	+21.053%	2	2,117	-47.826%
2025-12-22	1.0000	1.1000	0.9500	0.9500	-19.492%	13	2,117	-36.842%
2025-12-15	1.1800	1.1800	1.1800	1.1800	-7.087%	1	2,110	-49.153%
2025-12-11	1.3500	1.3500	1.2300	1.2700	-14.765%	44	2,110	-52.756%
2025-12-10	1.4000	1.5500	1.3700	1.4900	+0.676%	2,134	2,069	-59.732%
2025-12-09	1.4200	1.5700	1.4200	1.4800	0.000%	458	1,169	-59.459%
2025-12-08	1.5000	1.5100	1.4500	1.4800	-1.333%	67	1,246	-59.459%
2025-12-05	1.4200	1.5300	1.4200	1.5000	+7.143%	73	1,287	-60.000%
2025-12-04	1.5700	1.5700	1.4000	1.4000	-9.677%	36	1,328	-57.143%
2025-12-03	1.8700	1.8700	1.5300	1.5500	-22.500%	1,442	1,341	-61.290%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+24.224%	10	1,955	-70.000%
2025-11-20	1.6100	1.6100	1.6100	1.6100	-24.057%	1	1,955	-62.733%
2025-11-18	2.0500	2.1200	2.0500	2.1200	+35.032%	6	1,955	-71.698%
2025-11-13	1.5700	1.5700	1.5700	1.5700	-35.918%	4	1,961	-61.783%
2025-11-04	2.4500	2.4500	2.4500	2.4500	-2.000%	5	1,961	-75.510%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+7.759%	1	1,961	-76.000%
2025-10-16	2.3000	2.3200	2.3000	2.3200	+17.172%	2	1,961	-74.138%
2025-10-13	1.9800	1.9800	1.9800	1.9800	-2.941%	10	1,961	-69.697%
2025-10-08	2.1400	2.1400	1.9800	2.0400	-5.116%	333	1,961	-70.588%
2025-10-07	2.2000	2.2000	2.1500	2.1500	0.000%	8	1,696	-72.093%
2025-10-06	2.0100	2.1500	2.0000	2.1500	-5.702%	457	1,688	-72.093%
2025-10-03	2.2000	2.2800	2.1700	2.2800	-1.724%	437	1,253	-73.684%
2025-09-29	2.6000	2.6000	2.3200	2.3200	-6.452%	800	965	-74.138%
2025-09-23	2.4800	2.4800	2.4800	2.4800	-25.970%	1	627	-75.806%
2025-09-18	3.3500	3.3500	3.3500	3.3500	+8.065%	1	627	-82.090%
2025-09-17	3.1000	3.1000	3.1000	3.1000	0.000%	100	628	-80.645%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-6.061%	5	528	-80.645%
2025-09-15	3.3000	3.3000	3.3000	3.3000	0.000%	5	533	-81.818%
2025-09-12	3.1000	3.3000	3.1000	3.3000	-4.348%	11	538	-81.818%
2025-09-11	3.3000	3.4500	3.3000	3.4500	-3.631%	19	530	-82.609%
2025-09-09	3.5800	3.5800	3.5800	3.5800	-7.013%	1	511	-83.240%
2025-09-04	3.6300	3.8500	3.6300	3.8500	-3.266%	11	510	-84.416%
2025-08-29	3.9000	3.9800	3.8900	3.9800	-4.096%	482	18	-84.925%
2025-08-25	4.1500	4.1500	4.1500	4.1500	+18.571%	5	18	-85.542%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-30.556%	8	13	-82.857%
2025-07-23	5.0400	5.0400	5.0400	5.0400	+22.927%	1	6	-88.095%
2025-07-22	4.1000	4.1000	4.1000	4.1000	0.000%	5	5	-85.366%