Dark

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

EOD

Jul 27, 2026

1.22-4.688%(-0.06)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	1.2200	1.2200	1.2200	1.2200	-4.688%	1	2,741	0.000%
2026-07-24	1.2800	1.2800	1.2800	1.2800	-3.030%	4	2,742	-4.688%
2026-07-23	1.3200	1.3200	1.3200	1.3200	+14.783%	1	2,738	-7.576%
2026-07-22	1.1500	1.1500	1.1500	1.1500	-9.449%	7	2,738	+6.087%
2026-07-21	1.3000	1.3000	1.2700	1.2700	-11.189%	4	2,745	-3.937%
2026-07-17	1.5500	1.5500	1.4300	1.4300	+10.853%	14	2,745	-14.685%
2026-07-15	1.3500	1.3500	1.2900	1.2900	+5.738%	2	2,754	-5.426%
2026-07-13	1.1400	1.2200	1.1400	1.2200	+18.447%	22	2,755	0.000%
2026-07-09	1.1500	1.1500	1.0300	1.0300	-24.265%	45	2,733	+18.447%
2026-07-08	1.2700	1.3600	1.2700	1.3600	+25.926%	2	2,762	-10.294%
2026-07-06	1.0800	1.0800	1.0800	1.0800	-1.818%	1	2,761	+12.963%
2026-07-02	1.1000	1.1000	1.1000	1.1000	-6.780%	3	2,758	+10.909%
2026-06-30	1.1800	1.1800	1.1800	1.1800	-11.940%	1	2,761	+3.390%
2026-06-29	1.3400	1.3400	1.3400	1.3400	+4.688%	5	2,762	-8.955%
2026-06-26	1.3600	1.3600	1.2800	1.2800	-5.882%	7	2,757	-4.688%
2026-06-25	1.3600	1.3600	1.3600	1.3600	-13.376%	12	2,757	-10.294%
2026-06-24	1.2600	1.6200	1.1600	1.5700	+57.000%	1,362	2,747	-22.293%
2026-06-23	1.0000	1.0000	1.0000	1.0000	+51.515%	500	2,724	+22.000%
2026-06-16	0.6600	0.6600	0.6600	0.6600	-1.493%	1	2,224	+84.848%
2026-06-15	0.6700	0.6700	0.6700	0.6700	-31.633%	10	2,214	+82.090%
2026-06-11	0.9800	0.9800	0.9800	0.9800	+3.158%	1	2,214	+24.490%
2026-06-10	0.9500	0.9500	0.9500	0.9500	+9.195%	5	2,214	+28.421%
2026-06-09	0.8900	0.9000	0.8700	0.8700	+7.407%	14	2,213	+40.230%
2026-06-05	0.8100	0.8100	0.8100	0.8100	+5.195%	11	2,203	+50.617%
2026-05-27	0.7700	0.7700	0.7700	0.7700	+2.667%	1	2,203	+58.442%
2026-05-26	0.7500	0.7500	0.7500	0.7500	-28.571%	1	2,202	+62.667%
2026-05-15	1.0500	1.0500	1.0500	1.0500	+31.250%	1	2,201	+16.190%
2026-05-12	0.7800	0.8200	0.7800	0.8000	+6.667%	7	2,200	+52.500%
2026-05-08	0.7500	0.7500	0.7500	0.7500	-16.667%	6	2,203	+62.667%
2026-04-29	0.9000	0.9000	0.9000	0.9000	+3.448%	1	2,203	+35.556%
2026-04-24	0.9500	0.9500	0.8700	0.8700	-3.333%	6	2,204	+40.230%
2026-04-21	0.9000	0.9000	0.9000	0.9000	-48.571%	5	2,204	+35.556%
2026-03-27	1.9200	1.9200	1.7500	1.7500	-8.377%	2	2,204	-30.286%
2026-03-26	1.8900	1.9100	1.8900	1.9100	+9.143%	3	2,204	-36.126%
2026-03-24	1.8100	1.8100	1.7500	1.7500	+16.667%	25	2,234	-30.286%
2026-03-23	1.6000	1.6000	1.5000	1.5000	-14.286%	18	2,240	-18.667%
2026-03-20	1.5600	1.7500	1.5600	1.7500	+25.000%	22	2,240	-30.286%
2026-03-13	1.2700	1.4000	1.2700	1.4000	+16.667%	3	2,241	-12.857%
2026-03-12	1.2400	1.2400	1.2000	1.2000	-6.250%	4	2,239	+1.667%
2026-03-09	1.2500	1.2800	1.1800	1.2800	-14.094%	10	2,299	-4.688%
2026-03-03	1.3500	1.4900	1.3500	1.4900	+25.210%	11	2,298	-18.121%
2026-02-26	1.0800	1.2500	1.0800	1.1900	-7.031%	22	2,307	+2.521%
2026-02-24	1.2800	1.2800	1.2800	1.2800	+23.077%	1	2,312	-4.688%
2026-02-17	0.8500	1.0400	0.8500	1.0400	+30.000%	108	2,311	+17.308%
2026-02-13	1.0000	1.0000	0.8000	0.8000	-11.111%	23	2,196	+52.500%
2026-02-12	1.0000	1.0000	0.9000	0.9000	-10.000%	82	2,196	+35.556%
2026-02-10	1.0000	1.0000	1.0000	1.0000	-5.660%	1	2,186	+22.000%
2026-02-09	0.9500	1.1600	0.9500	1.0600	-33.750%	205	2,186	+15.094%
2026-02-06	1.6000	1.6000	1.6000	1.6000	+14.286%	1	2,222	-23.750%
2026-02-05	1.2500	1.5000	1.2500	1.4000	+64.706%	32	2,222	-12.857%
2026-02-04	0.9200	0.9200	0.8500	0.8500	-11.458%	26	2,224	+43.529%
2026-02-03	0.9600	0.9600	0.9600	0.9600	+1.053%	1	2,210	+27.083%
2026-02-02	0.9500	0.9500	0.9500	0.9500	-14.414%	1	2,211	+28.421%
2026-01-30	0.9800	1.1100	0.9800	1.1100	+58.571%	7	2,210	+9.910%
2026-01-29	1.2300	1.2300	0.7000	0.7000	-22.222%	3	2,217	+74.286%
2026-01-28	0.8600	0.9000	0.8600	0.9000	-5.263%	7	2,215	+35.556%
2026-01-27	0.8900	0.9500	0.8900	0.9500	-5.000%	23	2,208	+28.421%
2026-01-26	1.0000	1.0000	0.6800	1.0000	+13.636%	186	2,191	+22.000%
2026-01-23	0.8800	0.8800	0.8800	0.8800	-16.190%	10	2,146	+38.636%
2026-01-20	0.9500	1.0500	0.9500	1.0500	-3.670%	9	2,146	+16.190%
2026-01-16	1.3500	1.3500	1.0900	1.0900	+3.810%	15	2,131	+11.927%
2026-01-15	0.9700	1.0500	0.9700	1.0500	+14.130%	6	2,131	+16.190%
2026-01-13	1.0300	1.0300	0.9200	0.9200	+35.294%	15	2,131	+32.609%
2026-01-12	1.0000	1.0000	0.6800	0.6800	-40.870%	10	2,116	+79.412%
2026-01-09	1.1500	1.1500	1.1500	1.1500	+5.505%	10	2,115	+6.087%
2026-01-08	1.0700	1.0900	1.0700	1.0900	+11.224%	5	2,115	+11.927%
2026-01-06	0.9800	0.9800	0.9800	0.9800	-27.407%	5	2,112	+24.490%
2026-01-05	1.1500	1.3500	1.1500	1.3500	+12.500%	5	2,105	-9.630%
2025-12-31	1.2000	1.2000	1.2000	1.2000	+1.695%	3	2,105	+1.667%
2025-12-30	1.2000	1.2000	1.1000	1.1800	-11.940%	12	2,105	+3.390%
2025-12-29	1.3400	1.3400	1.3400	1.3400	+5.512%	1	2,114	-8.955%
2025-12-26	1.2700	1.2700	1.2700	1.2700	+10.435%	2	2,115	-3.937%
2025-12-24	1.2500	1.2500	1.1500	1.1500	+21.053%	2	2,117	+6.087%
2025-12-22	1.0000	1.1000	0.9500	0.9500	-19.492%	13	2,117	+28.421%
2025-12-15	1.1800	1.1800	1.1800	1.1800	-7.087%	1	2,110	+3.390%
2025-12-11	1.3500	1.3500	1.2300	1.2700	-14.765%	44	2,110	-3.937%
2025-12-10	1.4000	1.5500	1.3700	1.4900	+0.676%	2,134	2,069	-18.121%
2025-12-09	1.4200	1.5700	1.4200	1.4800	0.000%	458	1,169	-17.568%
2025-12-08	1.5000	1.5100	1.4500	1.4800	-1.333%	67	1,246	-17.568%
2025-12-05	1.4200	1.5300	1.4200	1.5000	+7.143%	73	1,287	-18.667%
2025-12-04	1.5700	1.5700	1.4000	1.4000	-9.677%	36	1,328	-12.857%
2025-12-03	1.8700	1.8700	1.5300	1.5500	-22.500%	1,442	1,341	-21.290%
2025-12-01	2.0000	2.0000	2.0000	2.0000	+24.224%	10	1,955	-39.000%
2025-11-20	1.6100	1.6100	1.6100	1.6100	-24.057%	1	1,955	-24.224%
2025-11-18	2.0500	2.1200	2.0500	2.1200	+35.032%	6	1,955	-42.453%
2025-11-13	1.5700	1.5700	1.5700	1.5700	-35.918%	4	1,961	-22.293%
2025-11-04	2.4500	2.4500	2.4500	2.4500	-2.000%	5	1,961	-50.204%
2025-10-24	2.5000	2.5000	2.5000	2.5000	+7.759%	1	1,961	-51.200%
2025-10-16	2.3000	2.3200	2.3000	2.3200	+17.172%	2	1,961	-47.414%
2025-10-13	1.9800	1.9800	1.9800	1.9800	-2.941%	10	1,961	-38.384%
2025-10-08	2.1400	2.1400	1.9800	2.0400	-5.116%	333	1,961	-40.196%
2025-10-07	2.2000	2.2000	2.1500	2.1500	0.000%	8	1,696	-43.256%
2025-10-06	2.0100	2.1500	2.0000	2.1500	-5.702%	457	1,688	-43.256%
2025-10-03	2.2000	2.2800	2.1700	2.2800	-1.724%	437	1,253	-46.491%
2025-09-29	2.6000	2.6000	2.3200	2.3200	-6.452%	800	965	-47.414%
2025-09-23	2.4800	2.4800	2.4800	2.4800	-25.970%	1	627	-50.806%
2025-09-18	3.3500	3.3500	3.3500	3.3500	+8.065%	1	627	-63.582%
2025-09-17	3.1000	3.1000	3.1000	3.1000	0.000%	100	628	-60.645%
2025-09-16	3.1000	3.1000	3.1000	3.1000	-6.061%	5	528	-60.645%
2025-09-15	3.3000	3.3000	3.3000	3.3000	0.000%	5	533	-63.030%
2025-09-12	3.1000	3.3000	3.1000	3.3000	-4.348%	11	538	-63.030%
2025-09-11	3.3000	3.4500	3.3000	3.4500	-3.631%	19	530	-64.638%
2025-09-09	3.5800	3.5800	3.5800	3.5800	-7.013%	1	511	-65.922%
2025-09-04	3.6300	3.8500	3.6300	3.8500	-3.266%	11	510	-68.312%
2025-08-29	3.9000	3.9800	3.8900	3.9800	-4.096%	482	18	-69.347%
2025-08-25	4.1500	4.1500	4.1500	4.1500	+18.571%	5	18	-70.602%
2025-07-28	3.5000	3.5000	3.5000	3.5000	-30.556%	8	13	-65.143%
2025-07-23	5.0400	5.0400	5.0400	5.0400	+22.927%	1	6	-75.794%
2025-07-22	4.1000	4.1000	4.1000	4.1000	0.000%	5	5	-70.244%