Dark

SLV20270617P45
SLV Jun 17 2027 45.00 Put (SLV270617P00045000)
option OPRA

EOD

Sep 15, 2026

2.42-5.837%(-0.15)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	2.4900	2.4900	2.4200	2.4200	-5.837%	7	3,697	0.000%
2026-09-14	2.5700	2.5700	2.5700	2.5700	+7.083%	4	3,692	-5.837%
2026-09-10	2.3800	2.4000	2.3800	2.4000	+15.385%	41	3,688	+0.833%
2026-09-09	2.0800	2.0800	2.0800	2.0800	-9.565%	1	3,647	+16.346%
2026-09-04	2.3100	2.3100	2.3000	2.3000	+4.545%	580	3,166	+5.217%
2026-09-03	2.2500	2.2500	2.2000	2.2000	-9.091%	3	3,166	+10.000%
2026-09-02	2.4200	2.4200	2.4200	2.4200	-5.098%	4	3,163	0.000%
2026-09-01	2.5500	2.5500	2.5500	2.5500	+15.385%	3	3,165	-5.098%
2026-08-31	2.2400	2.2400	2.2100	2.2100	+10.500%	10	3,162	+9.502%
2026-08-28	2.0000	2.0000	2.0000	2.0000	-6.542%	1	3,151	+21.000%
2026-08-25	2.2000	2.2000	2.1200	2.1400	+0.943%	6	3,152	+13.084%
2026-08-24	2.1200	2.1200	2.1200	2.1200	+3.415%	6	3,148	+14.151%
2026-08-21	2.0200	2.0500	2.0200	2.0500	-5.093%	5	3,154	+18.049%
2026-08-20	2.2100	2.2200	2.1600	2.1600	-15.294%	32	3,158	+12.037%
2026-08-18	2.5200	2.5500	2.5200	2.5500	+8.511%	2	3,161	-5.098%
2026-08-17	2.3200	2.3500	2.3200	2.3500	-2.490%	101	3,161	+2.979%
2026-08-14	2.4800	2.4800	2.4100	2.4100	-6.589%	3	3,060	+0.415%
2026-08-13	2.5500	2.5800	2.5100	2.5800	+0.781%	6	3,060	-6.202%
2026-08-12	2.5600	2.5600	2.5600	2.5600	-1.538%	7	3,056	-5.469%
2026-08-11	2.6000	2.6000	2.6000	2.6000	+3.175%	1	3,063	-6.923%
2026-08-10	2.6000	2.6000	2.5200	2.5200	-6.320%	6	3,062	-3.968%
2026-08-07	2.7100	2.7500	2.6900	2.6900	-9.732%	11	3,058	-10.037%
2026-08-06	3.0100	3.1000	2.9800	2.9800	+1.361%	11	3,061	-18.792%
2026-08-05	3.0500	3.0500	2.9400	2.9400	-13.529%	6	3,062	-17.687%
2026-08-04	3.4700	3.5000	3.4000	3.4000	-15.000%	14	3,063	-28.824%
2026-08-03	4.1000	4.1000	4.0000	4.0000	+10.497%	8	3,078	-39.500%
2026-07-30	3.7400	3.7400	3.6200	3.6200	-5.729%	10	3,073	-33.149%
2026-07-27	3.8300	3.8400	3.8300	3.8400	-2.538%	8	3,070	-36.979%
2026-07-24	3.9400	3.9400	3.9400	3.9400	+9.444%	1	3,067	-38.579%
2026-07-22	3.6000	3.6000	3.6000	3.6000	-10.000%	2	3,068	-32.778%
2026-07-21	4.0000	4.0000	4.0000	4.0000	-8.884%	1	3,066	-39.500%
2026-07-20	4.3900	4.3900	4.3900	4.3900	-4.565%	5	3,066	-44.875%
2026-07-17	4.7000	4.7000	4.6000	4.6000	+1.099%	32	3,061	-47.391%
2026-07-16	4.6200	4.6200	4.4500	4.5500	+10.976%	15	3,031	-46.813%
2026-07-15	4.1000	4.1000	4.1000	4.1000	+7.050%	295	3,021	-40.976%
2026-07-14	3.7500	3.8500	3.7500	3.8300	-5.897%	5	2,726	-36.815%
2026-07-13	3.9300	4.0800	3.9300	4.0700	+11.202%	12	2,723	-40.541%
2026-07-10	3.6600	3.6600	3.6600	3.6600	-12.857%	1	2,717	-33.880%
2026-07-08	4.2000	4.2000	4.2000	4.2000	+25.373%	1	2,716	-42.381%
2026-07-07	3.3500	3.3500	3.3500	3.3500	-6.162%	1	2,715	-27.761%
2026-07-02	3.4700	3.5700	3.4700	3.5700	-5.305%	23	2,727	-32.213%
2026-07-01	3.6000	3.7700	3.6000	3.7700	-0.789%	9	2,727	-35.809%
2026-06-30	3.8000	3.8000	3.8000	3.8000	-6.863%	1	2,724	-36.316%
2026-06-29	4.0800	4.0800	4.0800	4.0800	-0.488%	1	2,723	-40.686%
2026-06-26	4.1000	4.1000	4.1000	4.1000	-2.381%	1	2,723	-40.976%
2026-06-25	4.2500	4.2500	4.1800	4.2000	-8.894%	61	2,723	-42.381%
2026-06-24	3.9500	4.6900	3.8000	4.6100	+44.063%	60	2,740	-47.505%
2026-06-23	3.1000	3.2000	3.0800	3.2000	+44.144%	17	2,725	-24.375%
2026-06-17	2.2200	2.2200	2.2200	2.2200	+2.778%	2	2,706	+9.009%
2026-06-16	2.1600	2.1600	2.1600	2.1600	-13.600%	22	2,706	+12.037%
2026-06-12	2.5000	2.5000	2.5000	2.5000	-5.660%	157	2,572	-3.200%
2026-06-11	3.1700	3.1700	2.6500	2.6500	-14.516%	35	2,572	-8.679%
2026-06-10	2.8800	3.1000	2.8500	3.1000	+23.506%	31	2,572	-21.935%
2026-06-08	2.5100	2.5100	2.5100	2.5100	+2.869%	10	2,571	-3.586%
2026-06-05	2.4400	2.4400	2.4400	2.4400	+25.128%	1	2,566	-0.820%
2026-06-02	1.9500	1.9500	1.9500	1.9500	-9.302%	1	2,565	+24.103%
2026-06-01	2.1500	2.1500	2.1500	2.1500	+4.369%	1	2,565	+12.558%
2026-05-28	2.0600	2.0600	2.0600	2.0600	-10.435%	15	2,564	+17.476%
2026-05-21	2.3000	2.3000	2.3000	2.3000	-5.738%	1	2,564	+5.217%
2026-05-20	2.5700	2.5700	2.4400	2.4400	-16.724%	23	2,564	-0.820%
2026-05-19	2.8500	2.9300	2.8500	2.9300	+5.018%	3	2,552	-17.406%
2026-05-15	2.7900	2.7900	2.7900	2.7900	+26.818%	1	2,552	-13.262%
2026-05-14	2.2000	2.2000	2.2000	2.2000	+2.326%	1	2,549	+10.000%
2026-05-13	2.1100	2.1500	2.1100	2.1500	-0.922%	2	2,550	+12.558%
2026-05-11	2.1700	2.1700	2.1700	2.1700	+9.045%	10	2,550	+11.521%
2026-05-07	1.9700	1.9900	1.9600	1.9900	-8.295%	20	2,548	+21.608%
2026-05-06	2.1400	2.1700	2.1400	2.1700	-13.200%	10	2,548	+11.521%
2026-05-04	2.5000	2.5000	2.5000	2.5000	+16.279%	1	2,541	-3.200%
2026-05-01	2.1500	2.1500	2.1500	2.1500	-11.885%	17	2,529	+12.558%
2026-04-30	2.5000	2.5000	2.4300	2.4400	-9.630%	23	2,529	-0.820%
2026-04-29	2.7000	2.7000	2.7000	2.7000	+11.111%	4	2,539	-10.370%
2026-04-27	2.5500	2.5500	2.4300	2.4300	-2.410%	61	2,544	-0.412%
2026-04-24	2.5600	2.5600	2.4900	2.4900	-8.791%	36	2,543	-2.811%
2026-04-23	2.5500	2.7300	2.5500	2.7300	+13.750%	10	2,507	-11.355%
2026-04-22	2.4000	2.4000	2.4000	2.4000	+2.564%	75	2,508	+0.833%
2026-04-20	2.3700	2.3700	2.3400	2.3400	-13.333%	11	2,433	+3.419%
2026-04-15	2.7000	2.7000	2.7000	2.7000	+3.846%	5	2,443	-10.370%
2026-04-14	2.7500	2.7500	2.6000	2.6000	-13.333%	8	2,438	-6.923%
2026-04-09	3.0000	3.0000	3.0000	3.0000	-9.091%	2	2,437	-19.333%
2026-04-08	3.2500	3.3000	3.2500	3.3000	-16.456%	2	2,437	-26.667%
2026-04-07	4.0000	4.0000	3.9500	3.9500	+1.282%	10	2,442	-38.734%
2026-04-02	3.8500	3.9000	3.8500	3.9000	+11.429%	2	2,437	-37.949%
2026-04-01	3.5000	3.5000	3.5000	3.5000	-8.616%	3	2,437	-30.857%
2026-03-31	4.0000	4.0000	3.8300	3.8300	-9.882%	3	2,440	-36.815%
2026-03-20	4.2500	4.2500	4.2500	4.2500	+32.813%	2	2,438	-43.059%
2026-03-16	3.2000	3.2000	3.2000	3.2000	+3.226%	1	2,438	-24.375%
2026-03-06	3.1600	3.1600	3.1000	3.1000	-8.012%	2	2,446	-21.935%
2026-03-05	3.4100	3.4100	3.3700	3.3700	+14.237%	2	2,446	-28.190%
2026-02-26	2.8900	3.0500	2.8900	2.9500	-6.349%	25	2,446	-17.966%
2026-02-25	3.0500	3.1500	3.0500	3.1500	-18.182%	3	2,447	-23.175%
2026-02-23	4.4100	4.4100	3.8500	3.8500	+6.061%	1,852	2,447	-37.143%
2026-02-20	3.6300	3.6300	3.6300	3.6300	+31.047%	5	597	-33.333%
2026-02-18	2.9200	2.9200	2.7700	2.7700	-6.102%	201	597	-12.635%
2026-02-17	3.1000	3.1000	2.9500	2.9500	+9.259%	198	496	-17.966%
2026-02-11	2.7000	2.7000	2.7000	2.7000	-22.857%	1	403	-10.370%
2026-02-06	3.5000	3.5000	3.5000	3.5000	+18.644%	10	402	-30.857%
2026-02-02	2.9500	2.9500	2.9500	2.9500	+1.724%	1	392	-17.966%
2026-01-30	3.5500	3.5500	2.7800	2.9000	+38.756%	27	391	-16.552%
2026-01-28	2.0900	2.0900	2.0900	2.0900	-9.130%	1	367	+15.789%
2026-01-26	1.1000	2.3000	1.1000	2.3000	-14.815%	14	366	+5.217%
2026-01-16	2.7000	2.7000	2.7000	2.7000	+12.500%	2	366	-10.370%
2026-01-15	2.4000	2.4000	2.4000	2.4000	+4.348%	8	366	+0.833%
2026-01-14	2.4200	2.4200	2.3000	2.3000	-8.000%	2	366	+5.217%
2026-01-12	2.6000	2.6000	2.5000	2.5000	0.000%	5	366	-3.200%
2026-01-06	2.9000	3.0500	2.5000	2.5000	-13.793%	36	362	-3.200%
2026-01-05	2.9000	2.9000	2.9000	2.9000	-2.027%	24	366	-16.552%
2025-12-31	3.4200	3.4500	2.9600	2.9600	-10.303%	8	366	-18.243%
2025-12-29	4.0000	4.0000	3.2900	3.3000	+8.553%	365	366	-26.667%
2025-12-23	2.6900	3.3300	2.6900	3.0400	+1.333%	7	68	-20.395%
2025-12-22	2.3500	3.0000	2.3500	3.0000	-25.000%	2	66	-19.333%
2025-12-15	4.0000	4.0000	4.0000	4.0000	0.000%	1	66	-39.500%
2025-12-12	4.0000	4.0000	4.0000	4.0000	-19.192%	5	67	-39.500%
2025-12-09	4.7000	4.9500	4.7000	4.9500	+4.211%	6	62	-51.111%
2025-12-08	4.8000	4.8000	4.7500	4.7500	-12.037%	2	61	-49.053%
2025-12-05	5.4000	5.4000	5.4000	5.4000	+8.000%	1	59	-55.185%
2025-11-28	5.0000	5.0000	5.0000	5.0000	-24.242%	1	58	-51.600%
2025-11-24	6.6000	6.6000	6.6000	6.6000	-5.714%	1	57	-63.333%
2025-10-13	7.0000	7.0000	7.0000	7.0000	-1.130%	1	56	-65.429%
2025-10-03	7.1200	7.1200	7.0800	7.0800	-10.493%	5	57	-65.819%
2025-09-26	8.0000	8.0000	7.9100	7.9100	-22.451%	51	52	-69.406%
2025-09-05	10.2000	10.2000	10.2000	10.2000	0.000%	1	1	-76.275%