Dark

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

EOD

Sep 17, 2026

1.16-7.937%(-0.10)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.1600	1.1600	1.1600	1.1600	-7.937%	1	755	0.000%
2026-09-16	1.2600	1.2600	1.2600	1.2600	-8.696%	1	756	-7.937%
2026-09-14	1.3900	1.3900	1.3800	1.3800	+6.154%	10	757	-15.942%
2026-09-11	1.3000	1.3000	1.3000	1.3000	-2.985%	3	747	-10.769%
2026-09-10	1.3400	1.3400	1.3400	1.3400	+3.077%	2	747	-13.433%
2026-09-04	1.3000	1.3000	1.3000	1.3000	+4.000%	8	737	-10.769%
2026-09-03	1.2500	1.2500	1.2500	1.2500	-0.794%	1	737	-7.200%
2026-08-31	1.2600	1.2900	1.2000	1.2600	+0.800%	382	736	-7.937%
2026-08-25	1.2500	1.2500	1.2500	1.2500	+3.306%	3	631	-7.200%
2026-08-24	1.2100	1.2100	1.2100	1.2100	+1.681%	5	631	-4.132%
2026-08-21	1.1900	1.1900	1.1900	1.1900	-3.252%	5	631	-2.521%
2026-08-20	1.2300	1.2300	1.2300	1.2300	-5.385%	1	636	-5.691%
2026-08-19	1.3000	1.3000	1.3000	1.3000	-2.256%	2	636	-10.769%
2026-08-17	1.3300	1.3300	1.3300	1.3300	-6.338%	1	636	-12.782%
2026-08-14	1.4000	1.4200	1.4000	1.4200	-2.069%	4	636	-18.310%
2026-08-13	1.4500	1.4600	1.4500	1.4500	-6.452%	3	636	-20.000%
2026-08-07	1.5800	1.5800	1.5500	1.5500	-9.357%	6	637	-25.161%
2026-08-05	1.7100	1.7100	1.7100	1.7100	-25.652%	10	636	-32.164%
2026-07-31	2.3000	2.3000	2.3000	2.3000	+4.545%	1	646	-49.565%
2026-07-29	2.2000	2.2000	2.2000	2.2000	-10.204%	1	647	-47.273%
2026-07-28	2.4200	2.4500	2.4200	2.4500	+14.486%	11	647	-52.653%
2026-07-22	2.1400	2.1400	2.1400	2.1400	-10.084%	20	647	-45.794%
2026-07-21	2.3800	2.3800	2.3800	2.3800	-10.189%	1	633	-51.261%
2026-07-20	2.6500	2.6500	2.6500	2.6500	-3.636%	5	633	-56.226%
2026-07-17	2.9100	2.9100	2.7500	2.7500	+5.364%	11	628	-57.818%
2026-07-16	2.7000	2.7000	2.5600	2.6100	+6.531%	32	622	-55.556%
2026-07-15	2.3400	2.4500	2.3400	2.4500	+4.701%	7	626	-52.653%
2026-07-13	2.2800	2.3400	2.2800	2.3400	+0.862%	2	623	-50.427%
2026-07-08	2.3200	2.3200	2.3200	2.3200	+22.105%	1	621	-50.000%
2026-07-06	1.9400	1.9400	1.9000	1.9000	-7.767%	12	621	-38.947%
2026-07-02	2.0200	2.0700	2.0200	2.0600	-4.630%	50	630	-43.689%
2026-07-01	2.2900	2.2900	2.1400	2.1600	-4.425%	11	630	-46.296%
2026-06-30	2.1800	2.2600	2.1800	2.2600	-6.612%	12	636	-48.673%
2026-06-29	2.4300	2.4300	2.4200	2.4200	+2.979%	3	636	-52.066%
2026-06-26	2.5000	2.5000	2.3300	2.3500	-13.603%	17	636	-50.638%
2026-06-25	2.7200	2.7200	2.7200	2.7200	-1.805%	1	640	-57.353%
2026-06-24	2.1300	2.8700	2.1300	2.7700	+54.749%	62	639	-58.123%
2026-06-23	1.7600	1.7900	1.7600	1.7900	+16.234%	3	652	-35.196%
2026-06-18	1.5400	1.5400	1.5400	1.5400	+26.230%	1	649	-24.675%
2026-06-17	1.2200	1.2200	1.2200	1.2200	-20.779%	1	649	-4.918%
2026-06-11	1.8000	1.8000	1.5400	1.5400	-14.444%	6	649	-24.675%
2026-06-10	1.5800	1.8000	1.5800	1.8000	+13.924%	50	643	-35.556%
2026-06-09	1.6700	1.6700	1.5800	1.5800	+7.483%	2	603	-26.582%
2026-06-05	1.3400	1.4700	1.3400	1.4700	+31.250%	31	602	-21.088%
2026-06-02	1.1200	1.1200	1.1200	1.1200	-11.811%	2	573	+3.571%
2026-06-01	1.2700	1.2700	1.2700	1.2700	+6.723%	10	573	-8.661%
2026-05-29	1.1600	1.1900	1.1600	1.1900	-4.800%	10	573	-2.521%
2026-05-26	1.2900	1.2900	1.2500	1.2500	-31.319%	34	582	-7.200%
2026-05-15	1.8200	1.8200	1.8200	1.8200	+28.169%	1	582	-36.264%
2026-05-14	1.4200	1.4200	1.4200	1.4200	+2.158%	10	581	-18.310%
2026-05-11	1.3400	1.3900	1.3400	1.3900	+6.923%	50	571	-16.547%
2026-05-08	1.3000	1.3000	1.3000	1.3000	0.000%	32	562	-10.769%
2026-05-07	1.1300	1.3000	1.1300	1.3000	-1.515%	7	530	-10.769%
2026-05-06	1.3200	1.3200	1.3200	1.3200	-9.589%	10	530	-12.121%
2026-05-05	1.4600	1.4600	1.4600	1.4600	+5.797%	1	530	-20.548%
2026-05-04	1.3800	1.3800	1.3800	1.3800	-11.538%	5	530	-15.942%
2026-04-30	1.5600	1.5600	1.5600	1.5600	-3.704%	4	530	-25.641%
2026-04-29	1.6200	1.6200	1.6200	1.6200	+8.725%	1	530	-28.395%
2026-04-22	1.4900	1.4900	1.4900	1.4900	+7.194%	6	530	-22.148%
2026-04-17	1.3900	1.3900	1.3900	1.3900	-15.758%	3	530	-16.547%
2026-04-16	1.6500	1.6500	1.6500	1.6500	-44.444%	73	531	-29.697%
2026-04-15	2.9700	2.9700	2.9700	2.9700	+30.837%	1	554	-60.943%
2026-04-13	2.0500	2.2700	2.0500	2.2700	+8.095%	2	553	-48.899%
2026-04-08	2.1100	2.1100	2.1000	2.1000	-19.847%	2	552	-44.762%
2026-04-02	2.6900	2.6900	2.6200	2.6200	+7.819%	2	551	-55.725%
2026-03-31	2.4300	2.4300	2.4300	2.4300	-17.905%	43	551	-52.263%
2026-03-30	2.9100	2.9600	2.9100	2.9600	-7.788%	114	541	-60.811%
2026-03-26	2.7800	3.2100	2.7800	3.2100	+15.468%	2	432	-63.863%
2026-03-24	2.9100	2.9100	2.7800	2.7800	-6.081%	158	432	-58.273%
2026-03-23	2.8000	2.9600	2.7300	2.9600	+15.625%	23	571	-60.811%
2026-03-20	2.6600	2.7100	2.5600	2.5600	-18.471%	113	573	-54.688%
2026-03-19	3.1400	3.1400	3.1400	3.1400	+33.617%	25	575	-63.057%
2026-03-16	2.4200	2.4200	2.0500	2.3500	0.000%	74	575	-50.638%
2026-03-13	2.3100	2.3500	2.1800	2.3500	+28.415%	66	571	-50.638%
2026-03-12	1.8300	1.8300	1.8300	1.8300	-8.500%	5	505	-36.612%
2026-03-09	2.0000	2.0000	2.0000	2.0000	-5.660%	5	517	-42.000%
2026-03-06	2.1200	2.1200	2.1200	2.1200	+0.952%	3	517	-45.283%
2026-03-05	2.2000	2.2000	2.1000	2.1000	-3.226%	4	516	-44.762%
2026-03-04	2.1700	2.1700	2.1700	2.1700	-8.439%	1	512	-46.544%
2026-03-03	2.3700	2.3700	2.3700	2.3700	+22.165%	1	512	-51.055%
2026-03-02	2.0000	2.0000	1.9400	1.9400	+2.105%	4	513	-40.206%
2026-02-27	1.9000	1.9000	1.9000	1.9000	-5.000%	1	509	-38.947%
2026-02-26	2.1000	2.1500	2.0000	2.0000	-9.910%	52	510	-42.000%
2026-02-24	2.1900	2.2900	2.1900	2.2200	-11.905%	4	458	-47.748%
2026-02-23	1.9000	2.6800	1.9000	2.5200	+34.759%	213	456	-53.968%
2026-02-20	2.3500	2.3500	1.8700	1.8700	+13.333%	2	357	-37.968%
2026-02-18	1.6000	1.6500	1.6000	1.6500	+26.923%	197	355	-29.697%
2026-02-13	1.3000	1.3000	1.3000	1.3000	-23.529%	1	159	-10.769%
2026-02-11	1.7300	1.7300	1.6800	1.7000	-5.556%	18	159	-31.765%
2026-02-10	1.8600	1.8600	1.8000	1.8000	0.000%	5	149	-35.556%
2026-02-09	1.8000	1.8000	1.8000	1.8000	-21.053%	8	150	-35.556%
2026-02-06	2.3500	2.3500	2.2800	2.2800	+5.069%	4	157	-49.123%
2026-02-05	2.5000	2.5000	2.0600	2.1700	+37.342%	12	156	-46.544%
2026-02-02	2.0200	2.0200	1.5800	1.5800	-13.661%	29	162	-26.582%
2026-01-30	1.5000	2.2500	1.1800	1.8300	+66.364%	29	163	-36.612%
2026-01-29	1.2800	1.2800	1.0000	1.1000	-18.519%	106	147	+5.455%
2026-01-28	1.3400	2.0000	1.3000	1.3500	+3.846%	15	199	-14.074%
2026-01-26	1.3000	1.3000	1.3000	1.3000	-5.109%	1	186	-10.769%
2026-01-23	1.2000	1.5100	1.2000	1.3700	-16.970%	14	185	-15.328%
2026-01-22	1.5500	1.7500	1.5500	1.6500	-13.613%	8	174	-29.697%
2026-01-21	1.7000	1.9800	1.7000	1.9100	+2.139%	3	167	-39.267%
2026-01-20	1.8700	1.8700	1.8700	1.8700	-20.763%	1	167	-37.968%
2026-01-14	2.2800	2.3600	2.2800	2.3600	+51.282%	3	166	-50.847%
2026-01-13	1.5600	1.5600	1.5600	1.5600	+4.000%	1	167	-25.641%
2026-01-12	1.8000	2.3800	1.5000	1.5000	-16.667%	3	166	-22.667%
2026-01-09	1.8000	1.8000	1.8000	1.8000	+1.124%	1	167	-35.556%
2026-01-08	1.7800	1.7800	1.7800	1.7800	0.000%	2	166	-34.831%
2026-01-06	1.2300	1.7800	1.2300	1.7800	-29.365%	2	166	-34.831%
2026-01-02	2.5200	2.5200	2.5200	2.5200	+11.504%	1	164	-53.968%
2025-12-31	2.1000	2.3500	2.1000	2.2600	+18.947%	4	164	-48.673%
2025-12-30	1.9000	1.9000	1.9000	1.9000	-11.628%	1	164	-38.947%
2025-12-26	2.1700	2.1700	2.1500	2.1500	-14.343%	2	164	-46.047%
2025-12-15	2.5100	2.5100	2.5100	2.5100	+1.619%	1	163	-53.785%
2025-12-11	2.4700	2.4700	2.4700	2.4700	-17.667%	20	162	-53.036%
2025-12-09	3.0000	3.0000	3.0000	3.0000	+3.448%	1	142	-61.333%
2025-12-04	2.9000	2.9000	2.9000	2.9000	-10.769%	1	142	-60.000%
2025-12-01	3.3000	3.3000	3.2500	3.2500	-12.162%	121	143	-64.308%
2025-11-26	3.7000	3.7000	3.7000	3.7000	-5.128%	1	21	-68.649%
2025-11-25	3.9000	3.9000	3.9000	3.9000	+6.849%	3	21	-70.256%
2025-11-14	4.4400	4.4400	3.6500	3.6500	-5.195%	3	23	-68.219%
2025-11-11	3.8500	3.8500	3.8500	3.8500	+1.050%	1	20	-69.870%
2025-11-07	3.8100	3.8100	3.8100	3.8100	-5.459%	1	19	-69.554%
2025-10-23	3.8700	4.0300	3.5900	4.0300	-19.400%	5	18	-71.216%
2025-10-21	5.0000	5.0000	5.0000	5.0000	+18.203%	1	15	-76.800%
2025-10-03	4.2500	4.2500	4.2300	4.2300	+1.439%	5	14	-72.577%
2025-10-01	4.1700	4.1700	4.1700	4.1700	-13.665%	4	9	-72.182%
2025-09-29	4.8300	4.8300	4.8300	4.8300	-19.500%	2	7	-75.983%
2025-09-15	6.0000	6.0000	6.0000	6.0000	-7.692%	20	7	-80.667%
2025-09-08	6.5000	6.5000	6.5000	6.5000	-4.971%	10	25	-82.154%
2025-09-02	6.5000	6.8400	6.5000	6.8400	-5.000%	10	15	-83.041%
2025-08-25	7.0900	7.2000	7.0900	7.2000	-20.177%	3	5	-83.889%
2025-08-01	9.0200	9.0200	9.0200	9.0200	0.000%	2	2	-87.140%