Dark

SLV20270617P50
SLV Jun 17 2027 50.00 Put (SLV270617P00050000)
option OPRA

EOD

Sep 15, 2026

4.18-1.647%(-0.07)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-15	4.1800	4.1800	4.1800	4.1800	-1.647%	1	7,866	0.000%
2026-09-14	4.2500	4.2500	4.2500	4.2500	+4.938%	1	7,865	-1.647%
2026-09-11	4.0500	4.0500	4.0500	4.0500	0.000%	20	7,865	+3.210%
2026-09-10	4.0400	4.1400	4.0000	4.0500	+16.379%	700	7,865	+3.210%
2026-09-09	3.5700	3.5700	3.4800	3.4800	-9.610%	3	7,467	+20.115%
2026-09-08	3.8500	3.8500	3.8500	3.8500	+1.316%	2	7,465	+8.571%
2026-09-03	3.8000	3.8000	3.8000	3.8000	-5.707%	1	7,467	+10.000%
2026-09-02	4.0000	4.0300	3.9500	4.0300	-4.502%	16	7,467	+3.722%
2026-09-01	4.2500	4.2500	4.0000	4.2200	+11.053%	31	7,457	-0.948%
2026-08-31	3.8000	3.8000	3.8000	3.8000	-2.564%	1	7,440	+10.000%
2026-08-28	3.5000	3.9000	3.5000	3.9000	+10.482%	3	7,440	+7.179%
2026-08-25	3.6500	3.6500	3.5300	3.5300	-0.282%	8	7,446	+18.414%
2026-08-24	3.3800	3.5400	3.3800	3.5400	+3.509%	35	7,439	+18.079%
2026-08-21	3.3600	3.4500	3.3600	3.4200	-3.662%	27	7,451	+22.222%
2026-08-20	3.4700	3.6500	3.4200	3.5500	-9.669%	44	7,448	+17.746%
2026-08-19	4.0500	4.0500	3.9200	3.9300	-8.605%	99	7,412	+6.361%
2026-08-18	4.0000	4.3000	4.0000	4.3000	+13.158%	46	7,418	-2.791%
2026-08-17	3.8000	3.8000	3.8000	3.8000	-6.173%	2	7,415	+10.000%
2026-08-14	4.0000	4.0500	3.9600	4.0500	-4.706%	14	7,417	+3.210%
2026-08-13	4.2000	4.2500	4.2000	4.2500	+1.432%	3	7,405	-1.647%
2026-08-12	4.0500	4.1900	4.0500	4.1900	-0.711%	15	7,403	-0.239%
2026-08-11	4.1800	4.2200	4.1800	4.2200	+1.687%	5	7,398	-0.948%
2026-08-10	4.3000	4.3000	4.1500	4.1500	-5.682%	5	7,396	+0.723%
2026-08-07	4.3200	4.5100	4.3200	4.4000	-11.290%	1,516	7,394	-5.000%
2026-08-06	4.9500	4.9600	4.8900	4.9600	+3.333%	11	8,363	-15.726%
2026-08-05	4.9000	4.9000	4.8000	4.8000	-14.286%	46	8,358	-12.917%
2026-08-04	5.5000	5.6000	5.5000	5.6000	-6.667%	13	8,397	-25.357%
2026-08-03	5.9300	6.0000	5.9200	6.0000	+2.041%	27	8,384	-30.333%
2026-07-30	5.8700	5.8900	5.8500	5.8800	-8.978%	5	8,403	-28.912%
2026-07-29	6.5000	6.5000	6.4300	6.4600	+5.902%	45	8,398	-35.294%
2026-07-27	6.0000	6.1000	6.0000	6.1000	+0.826%	20	8,370	-31.475%
2026-07-24	6.0500	6.0500	6.0500	6.0500	-5.469%	1	8,352	-30.909%
2026-07-23	6.6000	6.6000	6.4000	6.4000	+12.875%	9	8,353	-34.688%
2026-07-22	5.6000	5.6700	5.6000	5.6700	-5.657%	28	8,353	-26.279%
2026-07-21	5.9900	6.0400	5.9800	6.0100	-10.030%	300	8,407	-30.449%
2026-07-20	6.7300	6.9200	6.6000	6.6800	-5.915%	51	8,352	-37.425%
2026-07-17	7.1000	7.1000	7.1000	7.1000	0.000%	1	8,323	-41.127%
2026-07-16	7.1800	7.1900	6.8900	7.1000	+12.698%	45	8,323	-41.127%
2026-07-15	6.4000	6.4000	6.3000	6.3000	+3.279%	317	8,304	-33.651%
2026-07-14	5.9300	6.1000	5.9300	6.1000	-2.400%	1,504	7,988	-31.475%
2026-07-13	6.2600	6.2600	6.2500	6.2500	+9.842%	2	6,488	-33.120%
2026-07-10	5.9500	5.9500	5.6900	5.6900	-0.175%	6	6,487	-26.538%
2026-07-09	5.8000	5.8000	5.6500	5.7000	-9.667%	8	6,486	-26.667%
2026-07-08	6.2000	6.5000	6.2000	6.3100	+14.312%	7	6,483	-33.756%
2026-07-07	5.4300	5.5200	5.4300	5.5200	+7.184%	3	6,480	-24.275%
2026-07-06	5.3000	5.3700	5.1500	5.1500	-7.706%	19	6,479	-18.835%
2026-07-02	5.3500	5.5800	5.3000	5.5800	-5.263%	235	6,280	-25.090%
2026-07-01	5.8500	5.8900	5.7000	5.8900	-1.997%	21	6,280	-29.032%
2026-06-30	6.1500	6.1500	5.7500	6.0100	-6.822%	16	6,278	-30.449%
2026-06-29	6.5600	6.5600	6.3900	6.4500	+4.032%	19	6,281	-35.194%
2026-06-26	6.5200	6.5700	6.1300	6.2000	-5.054%	81	6,282	-32.581%
2026-06-25	6.6000	6.6900	6.3500	6.5300	-7.898%	55	6,308	-35.988%
2026-06-24	6.2100	7.3200	5.9700	7.0900	+41.517%	2,775	6,286	-41.044%
2026-06-23	5.0000	5.1100	4.9600	5.0100	+17.882%	2,666	3,859	-16.567%
2026-06-22	4.2800	4.2800	4.2300	4.2500	0.000%	4	1,256	-1.647%
2026-06-18	4.2100	4.2500	4.2100	4.2500	+4.938%	7	1,251	-1.647%
2026-06-17	3.5000	4.0700	3.5000	4.0500	+16.046%	3	1,251	+3.210%
2026-06-16	3.4800	3.5000	3.4800	3.4900	+0.576%	6	1,251	+19.771%
2026-06-15	3.4700	3.4700	3.4700	3.4700	-15.366%	2	1,299	+20.461%
2026-06-12	4.0800	4.1000	4.0800	4.1000	-8.889%	51	1,299	+1.951%
2026-06-11	5.1000	5.1000	4.4500	4.5000	-11.417%	172	1,299	-7.111%
2026-06-10	4.8100	5.0800	4.8100	5.0800	+10.435%	12	1,300	-17.717%
2026-06-09	4.1000	4.6000	4.1000	4.6000	+17.048%	12	1,301	-9.130%
2026-06-08	3.9300	3.9300	3.9300	3.9300	-5.981%	20	1,301	+6.361%
2026-06-05	3.5400	4.1800	3.5400	4.1800	+32.278%	38	1,281	0.000%
2026-06-04	3.2900	3.2900	3.1600	3.1600	-0.315%	87	1,260	+32.278%
2026-06-02	3.1700	3.1700	3.1700	3.1700	-8.382%	2	1,255	+31.861%
2026-06-01	3.4600	3.4600	3.4600	3.4600	+7.121%	2	1,253	+20.809%
2026-05-29	3.2300	3.2300	3.2300	3.2300	-5.000%	2	1,251	+29.412%
2026-05-28	3.6800	3.6800	3.4000	3.4000	-4.494%	81	1,249	+22.941%
2026-05-27	3.5800	3.5800	3.5600	3.5600	+5.325%	4	1,168	+17.416%
2026-05-26	3.3800	3.3800	3.3800	3.3800	-6.887%	16	1,169	+23.669%
2026-05-22	3.6300	3.6300	3.6300	3.6300	0.000%	3	1,153	+15.152%
2026-05-21	3.7600	3.7600	3.6300	3.6300	-15.581%	9	1,153	+15.152%
2026-05-19	4.3000	4.3000	4.3000	4.3000	+6.173%	4	1,153	-2.791%
2026-05-15	4.1400	4.1400	4.0300	4.0500	+19.118%	49	1,147	+3.210%
2026-05-14	3.4000	3.4000	3.4000	3.4000	+6.250%	9	1,099	+22.941%
2026-05-08	3.2000	3.2000	3.2000	3.2000	-1.840%	4	1,090	+30.625%
2026-05-07	3.2600	3.2600	3.2600	3.2600	-3.550%	1	1,095	+28.221%
2026-05-06	3.3800	3.3800	3.3800	3.3800	-11.053%	2	1,094	+23.669%
2026-05-05	3.8000	3.8000	3.8000	3.8000	-3.061%	1	1,096	+10.000%
2026-05-04	3.7000	3.9200	3.7000	3.9200	+12.000%	9	1,095	+6.633%
2026-05-01	3.7000	3.7000	3.3500	3.5000	-15.663%	11	1,091	+19.429%
2026-04-29	4.1500	4.1500	4.1500	4.1500	0.000%	1	1,092	+0.723%
2026-04-28	4.1500	4.1500	4.1500	4.1500	+13.388%	1	1,091	+0.723%
2026-04-22	3.6600	3.6600	3.6600	3.6600	-3.684%	1	1,090	+14.208%
2026-04-21	3.8500	3.8500	3.8000	3.8000	+4.110%	13	1,093	+10.000%
2026-04-20	3.6500	3.6500	3.6500	3.6500	-6.650%	13	1,093	+14.521%
2026-04-15	3.9100	3.9100	3.9100	3.9100	-13.111%	5	1,080	+6.905%
2026-04-09	4.8000	4.8000	4.5000	4.5000	-14.286%	301	1,075	-7.111%
2026-04-01	5.2500	5.2500	5.2500	5.2500	-20.455%	1	792	-20.381%
2026-03-30	6.6000	6.6000	6.6000	6.6000	-5.444%	2	792	-36.667%
2026-03-27	6.9800	6.9800	6.9800	6.9800	+1.159%	1	794	-40.115%
2026-03-26	6.8000	6.9200	6.8000	6.9000	+6.977%	102	795	-39.420%
2026-03-24	6.3500	6.4500	6.3500	6.4500	-0.769%	2	773	-35.194%
2026-03-20	5.5000	6.5000	5.5000	6.5000	+46.067%	9	773	-35.692%
2026-03-19	6.4500	6.4500	4.4500	4.4500	-4.301%	3	766	-6.067%
2026-03-16	4.7000	4.7000	4.6500	4.6500	-3.125%	2	765	-10.108%
2026-03-09	4.9100	4.9100	4.8000	4.8000	-4.000%	6	765	-12.917%
2026-03-05	4.8500	5.1000	4.8500	5.0000	+2.041%	4	763	-16.400%
2026-03-04	4.9500	5.1000	4.9000	4.9000	+13.164%	22	762	-14.694%
2026-03-02	4.6200	4.7500	4.3300	4.3300	-3.778%	85	761	-3.464%
2026-02-27	4.5000	4.5000	4.5000	4.5000	-1.099%	1	739	-7.111%
2026-02-26	4.5000	4.5500	4.5000	4.5500	-11.650%	3	739	-8.132%
2026-02-24	5.0000	5.1500	5.0000	5.1500	+9.574%	5	739	-18.835%
2026-02-17	5.0000	5.0000	4.5500	4.7000	+2.174%	108	737	-11.064%
2026-02-13	4.6000	4.6000	4.6000	4.6000	+24.324%	2	685	-9.130%
2026-02-11	3.7000	3.7000	3.7000	3.7000	-23.237%	1	685	+12.973%
2026-02-10	5.2700	5.2700	4.7600	4.8200	+1.688%	9	684	-13.278%
2026-02-09	4.3500	4.7500	4.3500	4.7400	-8.846%	23	686	-11.814%
2026-02-06	5.0000	5.4000	5.0000	5.2000	-9.879%	18	687	-19.615%
2026-02-05	6.0000	6.1000	5.0000	5.7700	+33.256%	419	675	-27.556%
2026-02-03	3.3500	4.3300	3.3500	4.3300	-4.204%	9	318	-3.464%
2026-02-02	4.1000	5.3000	4.1000	4.5200	-0.659%	29	319	-7.522%
2026-01-30	3.2000	5.4300	2.9800	4.5500	+78.431%	105	334	-8.132%
2026-01-29	2.8500	3.0000	2.5000	2.5500	-7.273%	19	360	+63.922%
2026-01-28	2.6800	2.9800	2.6800	2.7500	-11.290%	5	341	+52.000%
2026-01-27	3.0000	3.1000	2.8500	3.1000	+3.333%	23	337	+34.839%
2026-01-26	2.5000	3.2000	2.5000	3.0000	+10.701%	170	320	+39.333%
2026-01-23	3.5000	3.5000	2.7100	2.7100	-9.667%	2	161	+54.244%
2026-01-22	3.0000	3.0000	3.0000	3.0000	-0.332%	1	159	+39.333%
2026-01-21	3.4500	3.4500	3.0100	3.0100	-19.733%	44	158	+38.870%
2026-01-20	3.6700	3.8000	3.6700	3.7500	+1.351%	6	127	+11.467%
2026-01-16	3.7000	3.7000	3.7000	3.7000	-15.909%	2	122	+12.973%
2026-01-15	3.5000	4.4000	3.5000	4.4000	+25.714%	3	122	-5.000%
2026-01-14	3.6600	3.6600	3.4500	3.5000	0.000%	6	122	+19.429%
2026-01-13	3.5000	3.5000	3.5000	3.5000	-6.417%	1	121	+19.429%
2026-01-12	4.0000	4.6800	3.7300	3.7400	-13.023%	11	121	+11.765%
2026-01-09	4.3000	4.3000	4.3000	4.3000	-15.686%	1	115	-2.791%
2026-01-07	5.1000	5.1000	5.1000	5.1000	+23.786%	1	114	-18.039%
2026-01-06	4.1200	4.1200	4.1200	4.1200	-20.309%	1	114	+1.456%
2025-12-31	5.1500	5.1700	5.1300	5.1700	+15.919%	4	114	-19.149%
2025-12-30	5.2200	5.2200	4.4600	4.4600	-6.105%	2	114	-6.278%
2025-12-29	5.6600	5.6600	4.7500	4.7500	+10.465%	8	113	-12.000%
2025-12-26	4.3000	4.3000	4.3000	4.3000	-5.286%	9	108	-2.791%
2025-12-24	4.5400	4.5400	4.5400	4.5400	-3.404%	1	108	-7.930%
2025-12-23	4.4900	4.8000	3.7500	4.7000	-14.545%	18	108	-11.064%
2025-12-17	5.5000	5.5000	5.5000	5.5000	-1.786%	12	102	-24.000%
2025-12-16	5.6000	5.6000	5.6000	5.6000	-4.762%	3	100	-25.357%
2025-12-15	6.3000	6.3000	5.8800	5.8800	-4.700%	140	100	-28.912%
2025-12-12	8.0000	8.0000	6.1700	6.1700	+0.982%	10	162	-32.253%
2025-12-11	6.0500	6.1100	5.8500	6.1100	-10.147%	40	171	-31.588%
2025-12-10	6.9400	6.9900	6.8000	6.8000	-5.556%	50	131	-38.529%
2025-12-09	7.2000	7.2000	7.2000	7.2000	0.000%	1	81	-41.944%
2025-12-05	7.2000	7.2000	7.2000	7.2000	-8.861%	54	80	-41.944%
2025-12-01	7.9000	7.9000	7.9000	7.9000	-1.250%	1	26	-47.089%
2025-11-28	8.5000	8.5000	8.0000	8.0000	-18.284%	13	26	-47.750%
2025-10-23	10.0700	10.0700	9.7900	9.7900	-14.047%	5	14	-57.303%
2025-10-14	11.3900	11.3900	11.3900	11.3900	+9.730%	1	12	-63.301%
2025-10-03	10.3800	10.3800	10.3800	10.3800	-7.404%	3	13	-59.730%
2025-10-02	11.2100	11.2100	11.2100	11.2100	-0.356%	1	10	-62.712%
2025-09-26	11.2500	11.2500	11.2500	11.2500	-10.643%	3	10	-62.844%
2025-09-24	12.5900	12.5900	12.5900	12.5900	-9.749%	1	7	-66.799%
2025-09-11	13.9500	13.9500	13.9500	13.9500	-3.727%	1	6	-70.036%
2025-09-09	14.3000	14.4900	14.3000	14.4900	-4.545%	3	7	-71.153%
2025-08-25	15.3300	15.3300	15.1800	15.1800	-2.065%	7	6	-72.464%
2025-08-21	13.9000	15.5000	13.9000	15.5000	0.000%	2	2	-73.032%