Dark

SLV20270617P40
SLV Jun 17 2027 40.00 Put (SLV270617P00040000)
option OPRA

EOD

Jul 29, 2026

2.20-10.204%(-0.25)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-29	2.2000	2.2000	2.2000	2.2000	-10.204%	1	647	0.000%
2026-07-28	2.4200	2.4500	2.4200	2.4500	+14.486%	11	647	-10.204%
2026-07-22	2.1400	2.1400	2.1400	2.1400	-10.084%	20	647	+2.804%
2026-07-21	2.3800	2.3800	2.3800	2.3800	-10.189%	1	633	-7.563%
2026-07-20	2.6500	2.6500	2.6500	2.6500	-3.636%	5	633	-16.981%
2026-07-17	2.9100	2.9100	2.7500	2.7500	+5.364%	11	628	-20.000%
2026-07-16	2.7000	2.7000	2.5600	2.6100	+6.531%	32	622	-15.709%
2026-07-15	2.3400	2.4500	2.3400	2.4500	+4.701%	7	626	-10.204%
2026-07-13	2.2800	2.3400	2.2800	2.3400	+0.862%	2	623	-5.983%
2026-07-08	2.3200	2.3200	2.3200	2.3200	+22.105%	1	621	-5.172%
2026-07-06	1.9400	1.9400	1.9000	1.9000	-7.767%	12	621	+15.789%
2026-07-02	2.0200	2.0700	2.0200	2.0600	-4.630%	50	630	+6.796%
2026-07-01	2.2900	2.2900	2.1400	2.1600	-4.425%	11	630	+1.852%
2026-06-30	2.1800	2.2600	2.1800	2.2600	-6.612%	12	636	-2.655%
2026-06-29	2.4300	2.4300	2.4200	2.4200	+2.979%	3	636	-9.091%
2026-06-26	2.5000	2.5000	2.3300	2.3500	-13.603%	17	636	-6.383%
2026-06-25	2.7200	2.7200	2.7200	2.7200	-1.805%	1	640	-19.118%
2026-06-24	2.1300	2.8700	2.1300	2.7700	+54.749%	62	639	-20.578%
2026-06-23	1.7600	1.7900	1.7600	1.7900	+16.234%	3	652	+22.905%
2026-06-18	1.5400	1.5400	1.5400	1.5400	+26.230%	1	649	+42.857%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-20.779%	1	649	+80.328%
2026-06-11	1.8000	1.8000	1.5400	1.5400	-14.444%	6	649	+42.857%
2026-06-10	1.5800	1.8000	1.5800	1.8000	+13.924%	50	643	+22.222%
2026-06-09	1.6700	1.6700	1.5800	1.5800	+7.483%	2	603	+39.241%
2026-06-05	1.3400	1.4700	1.3400	1.4700	+31.250%	31	602	+49.660%
2026-06-02	1.1200	1.1200	1.1200	1.1200	-11.811%	2	573	+96.429%
2026-06-01	1.2700	1.2700	1.2700	1.2700	+6.723%	10	573	+73.228%
2026-05-29	1.1600	1.1900	1.1600	1.1900	-4.800%	10	573	+84.874%
2026-05-26	1.2900	1.2900	1.2500	1.2500	-31.319%	34	582	+76.000%
2026-05-15	1.8200	1.8200	1.8200	1.8200	+28.169%	1	582	+20.879%
2026-05-14	1.4200	1.4200	1.4200	1.4200	+2.158%	10	581	+54.930%
2026-05-11	1.3400	1.3900	1.3400	1.3900	+6.923%	50	571	+58.273%
2026-05-08	1.3000	1.3000	1.3000	1.3000	0.000%	32	562	+69.231%
2026-05-07	1.1300	1.3000	1.1300	1.3000	-1.515%	7	530	+69.231%
2026-05-06	1.3200	1.3200	1.3200	1.3200	-9.589%	10	530	+66.667%
2026-05-05	1.4600	1.4600	1.4600	1.4600	+5.797%	1	530	+50.685%
2026-05-04	1.3800	1.3800	1.3800	1.3800	-11.538%	5	530	+59.420%
2026-04-30	1.5600	1.5600	1.5600	1.5600	-3.704%	4	530	+41.026%
2026-04-29	1.6200	1.6200	1.6200	1.6200	+8.725%	1	530	+35.802%
2026-04-22	1.4900	1.4900	1.4900	1.4900	+7.194%	6	530	+47.651%
2026-04-17	1.3900	1.3900	1.3900	1.3900	-15.758%	3	530	+58.273%
2026-04-16	1.6500	1.6500	1.6500	1.6500	-44.444%	73	531	+33.333%
2026-04-15	2.9700	2.9700	2.9700	2.9700	+30.837%	1	554	-25.926%
2026-04-13	2.0500	2.2700	2.0500	2.2700	+8.095%	2	553	-3.084%
2026-04-08	2.1100	2.1100	2.1000	2.1000	-19.847%	2	552	+4.762%
2026-04-02	2.6900	2.6900	2.6200	2.6200	+7.819%	2	551	-16.031%
2026-03-31	2.4300	2.4300	2.4300	2.4300	-17.905%	43	551	-9.465%
2026-03-30	2.9100	2.9600	2.9100	2.9600	-7.788%	114	541	-25.676%
2026-03-26	2.7800	3.2100	2.7800	3.2100	+15.468%	2	432	-31.464%
2026-03-24	2.9100	2.9100	2.7800	2.7800	-6.081%	158	432	-20.863%
2026-03-23	2.8000	2.9600	2.7300	2.9600	+15.625%	23	571	-25.676%
2026-03-20	2.6600	2.7100	2.5600	2.5600	-18.471%	113	573	-14.063%
2026-03-19	3.1400	3.1400	3.1400	3.1400	+33.617%	25	575	-29.936%
2026-03-16	2.4200	2.4200	2.0500	2.3500	0.000%	74	575	-6.383%
2026-03-13	2.3100	2.3500	2.1800	2.3500	+28.415%	66	571	-6.383%
2026-03-12	1.8300	1.8300	1.8300	1.8300	-8.500%	5	505	+20.219%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-5.660%	5	517	+10.000%
2026-03-06	2.1200	2.1200	2.1200	2.1200	+0.952%	3	517	+3.774%
2026-03-05	2.2000	2.2000	2.1000	2.1000	-3.226%	4	516	+4.762%
2026-03-04	2.1700	2.1700	2.1700	2.1700	-8.439%	1	512	+1.382%
2026-03-03	2.3700	2.3700	2.3700	2.3700	+22.165%	1	512	-7.173%
2026-03-02	2.0000	2.0000	1.9400	1.9400	+2.105%	4	513	+13.402%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-5.000%	1	509	+15.789%
2026-02-26	2.1000	2.1500	2.0000	2.0000	-9.910%	52	510	+10.000%
2026-02-24	2.1900	2.2900	2.1900	2.2200	-11.905%	4	458	-0.901%
2026-02-23	1.9000	2.6800	1.9000	2.5200	+34.759%	213	456	-12.698%
2026-02-20	2.3500	2.3500	1.8700	1.8700	+13.333%	2	357	+17.647%
2026-02-18	1.6000	1.6500	1.6000	1.6500	+26.923%	197	355	+33.333%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-23.529%	1	159	+69.231%
2026-02-11	1.7300	1.7300	1.6800	1.7000	-5.556%	18	159	+29.412%
2026-02-10	1.8600	1.8600	1.8000	1.8000	0.000%	5	149	+22.222%
2026-02-09	1.8000	1.8000	1.8000	1.8000	-21.053%	8	150	+22.222%
2026-02-06	2.3500	2.3500	2.2800	2.2800	+5.069%	4	157	-3.509%
2026-02-05	2.5000	2.5000	2.0600	2.1700	+37.342%	12	156	+1.382%
2026-02-02	2.0200	2.0200	1.5800	1.5800	-13.661%	29	162	+39.241%
2026-01-30	1.5000	2.2500	1.1800	1.8300	+66.364%	29	163	+20.219%
2026-01-29	1.2800	1.2800	1.0000	1.1000	-18.519%	106	147	+100.000%
2026-01-28	1.3400	2.0000	1.3000	1.3500	+3.846%	15	199	+62.963%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-5.109%	1	186	+69.231%
2026-01-23	1.2000	1.5100	1.2000	1.3700	-16.970%	14	185	+60.584%
2026-01-22	1.5500	1.7500	1.5500	1.6500	-13.613%	8	174	+33.333%
2026-01-21	1.7000	1.9800	1.7000	1.9100	+2.139%	3	167	+15.183%
2026-01-20	1.8700	1.8700	1.8700	1.8700	-20.763%	1	167	+17.647%
2026-01-14	2.2800	2.3600	2.2800	2.3600	+51.282%	3	166	-6.780%
2026-01-13	1.5600	1.5600	1.5600	1.5600	+4.000%	1	167	+41.026%
2026-01-12	1.8000	2.3800	1.5000	1.5000	-16.667%	3	166	+46.667%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+1.124%	1	167	+22.222%
2026-01-08	1.7800	1.7800	1.7800	1.7800	0.000%	2	166	+23.596%
2026-01-06	1.2300	1.7800	1.2300	1.7800	-29.365%	2	166	+23.596%
2026-01-02	2.5200	2.5200	2.5200	2.5200	+11.504%	1	164	-12.698%
2025-12-31	2.1000	2.3500	2.1000	2.2600	+18.947%	4	164	-2.655%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-11.628%	1	164	+15.789%
2025-12-26	2.1700	2.1700	2.1500	2.1500	-14.343%	2	164	+2.326%
2025-12-15	2.5100	2.5100	2.5100	2.5100	+1.619%	1	163	-12.351%
2025-12-11	2.4700	2.4700	2.4700	2.4700	-17.667%	20	162	-10.931%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+3.448%	1	142	-26.667%
2025-12-04	2.9000	2.9000	2.9000	2.9000	-10.769%	1	142	-24.138%
2025-12-01	3.3000	3.3000	3.2500	3.2500	-12.162%	121	143	-32.308%
2025-11-26	3.7000	3.7000	3.7000	3.7000	-5.128%	1	21	-40.541%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+6.849%	3	21	-43.590%
2025-11-14	4.4400	4.4400	3.6500	3.6500	-5.195%	3	23	-39.726%
2025-11-11	3.8500	3.8500	3.8500	3.8500	+1.050%	1	20	-42.857%
2025-11-07	3.8100	3.8100	3.8100	3.8100	-5.459%	1	19	-42.257%
2025-10-23	3.8700	4.0300	3.5900	4.0300	-19.400%	5	18	-45.409%
2025-10-21	5.0000	5.0000	5.0000	5.0000	+18.203%	1	15	-56.000%
2025-10-03	4.2500	4.2500	4.2300	4.2300	+1.439%	5	14	-47.991%
2025-10-01	4.1700	4.1700	4.1700	4.1700	-13.665%	4	9	-47.242%
2025-09-29	4.8300	4.8300	4.8300	4.8300	-19.500%	2	7	-54.451%
2025-09-15	6.0000	6.0000	6.0000	6.0000	-7.692%	20	7	-63.333%
2025-09-08	6.5000	6.5000	6.5000	6.5000	-4.971%	10	25	-66.154%
2025-09-02	6.5000	6.8400	6.5000	6.8400	-5.000%	10	15	-67.836%
2025-08-25	7.0900	7.2000	7.0900	7.2000	-20.177%	3	5	-69.444%
2025-08-01	9.0200	9.0200	9.0200	9.0200	0.000%	2	2	-75.610%