Dark

SLV20270617P55
SLV Jun 17 2027 55.00 Put (SLV270617P00055000)
option OPRA

EOD

Jul 27, 2026

8.86-0.449%(-0.04)12

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	8.8000	8.9500	8.8000	8.8600	-0.449%	12	2,304	0.000%
2026-07-24	8.7800	8.9000	8.7800	8.9000	-4.301%	38	2,310	-0.449%
2026-07-23	9.4000	9.4000	9.3000	9.3000	+11.511%	3	2,322	-4.731%
2026-07-22	8.3800	8.3800	8.3400	8.3400	-5.549%	40	2,321	+6.235%
2026-07-21	9.0000	9.0000	8.6100	8.8300	-13.854%	5	2,289	+0.340%
2026-07-17	10.2500	10.2500	10.2500	10.2500	+1.285%	3	2,292	-13.561%
2026-07-16	9.8900	10.1200	9.8700	10.1200	+4.330%	10	2,295	-12.451%
2026-07-15	9.3000	9.7000	9.2500	9.7000	+10.604%	102	2,294	-8.660%
2026-07-14	8.6500	8.7700	8.6500	8.7700	+8.674%	4	2,194	+1.026%
2026-07-07	8.1000	8.1000	8.0400	8.0700	-1.825%	10	2,190	+9.789%
2026-07-02	7.8900	8.3000	7.8900	8.2200	-2.722%	3	2,186	+7.786%
2026-07-01	8.4700	8.4700	8.4500	8.4500	-0.471%	26	2,186	+4.852%
2026-06-30	8.4900	8.4900	8.4900	8.4900	-8.117%	1	2,172	+4.358%
2026-06-29	9.2300	9.3300	9.2300	9.2400	+3.010%	3	2,171	-4.113%
2026-06-26	9.2000	9.2000	8.9700	8.9700	-3.027%	46	2,170	-1.226%
2026-06-25	9.2500	9.2500	9.2500	9.2500	-8.416%	1	2,148	-4.216%
2026-06-24	10.1000	10.1000	10.1000	10.1000	+36.486%	1	2,148	-12.277%
2026-06-23	7.5800	7.5800	7.4000	7.4000	+14.374%	7	2,147	+19.730%
2026-06-22	6.5200	6.5200	6.4000	6.4700	+1.570%	7	2,152	+36.940%
2026-06-18	6.3700	6.3700	6.3700	6.3700	+18.622%	6	2,135	+39.089%
2026-06-15	5.3700	5.3700	5.3700	5.3700	-12.255%	3	2,135	+64.991%
2026-06-12	6.1200	6.1200	6.1200	6.1200	-5.846%	1	2,135	+44.771%
2026-06-11	7.4200	7.4500	6.5000	6.5000	-9.091%	792	2,135	+36.308%
2026-06-10	6.8600	7.1500	6.8600	7.1500	+5.147%	6	1,588	+23.916%
2026-06-09	6.8000	6.8000	6.8000	6.8000	+15.254%	500	1,582	+30.294%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-4.839%	1	1,482	+50.169%
2026-06-05	5.5200	6.2000	5.5200	6.2000	+26.016%	19	1,482	+42.903%
2026-06-04	4.9200	4.9200	4.9200	4.9200	+1.235%	5	1,477	+80.081%
2026-06-02	4.8600	4.8600	4.8600	4.8600	-1.619%	2	1,477	+82.305%
2026-06-01	4.9800	4.9800	4.9400	4.9400	-0.604%	15	1,479	+79.352%
2026-05-28	5.0000	5.0000	4.9000	4.9700	-0.798%	160	1,479	+78.270%
2026-05-26	5.0700	5.0700	5.0100	5.0100	-5.114%	9	1,333	+76.846%
2026-05-22	5.2800	5.2800	5.2800	5.2800	-4.348%	12	1,336	+67.803%
2026-05-20	5.8000	5.8000	5.5200	5.5200	-8.000%	8	1,334	+60.507%
2026-05-19	6.3000	6.3000	6.0000	6.0000	+5.263%	3	1,335	+47.667%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-7.015%	1	1,335	+55.439%
2026-05-15	6.0000	6.1300	5.9500	6.1300	+36.526%	11	1,335	+44.535%
2026-05-13	4.4900	4.4900	4.4900	4.4900	-5.672%	6	1,332	+97.327%
2026-05-12	4.6000	4.7600	4.6000	4.7600	+5.778%	17	1,332	+86.134%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,332	+96.889%
2026-05-08	4.6500	4.6500	4.6500	4.6500	+4.494%	2	1,325	+90.538%
2026-05-07	4.4500	4.4500	4.4500	4.4500	-19.091%	7	1,323	+99.101%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,324	+61.091%
2026-05-04	5.4500	5.7000	5.4500	5.7000	+9.615%	3	1,324	+55.439%
2026-05-01	5.2000	5.2000	5.2000	5.2000	-8.772%	5	1,323	+70.385%
2026-04-30	5.7000	5.7000	5.7000	5.7000	-6.557%	1	1,323	+55.439%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+2.521%	1	1,324	+45.246%
2026-04-28	6.1000	6.1500	5.9500	5.9500	+6.250%	15	1,323	+48.908%
2026-04-27	5.7000	5.7000	5.6000	5.6000	0.000%	2	1,324	+58.214%
2026-04-24	5.8500	5.8500	5.6000	5.6000	-2.609%	11	1,323	+58.214%
2026-04-23	5.7500	5.7500	5.7500	5.7500	+7.477%	2	1,324	+54.087%
2026-04-22	5.3500	5.3500	5.3500	5.3500	-7.759%	1	1,322	+65.607%
2026-04-21	5.7000	5.8000	5.7000	5.8000	+8.411%	3	1,320	+52.759%
2026-04-20	5.3500	5.3500	5.3500	5.3500	+4.902%	180	1,320	+65.607%
2026-04-17	5.0000	5.2500	4.9500	5.1000	-2.299%	6	1,360	+73.725%
2026-04-16	5.7500	7.2000	5.1300	5.2200	+2.959%	18	1,361	+69.732%
2026-04-15	5.3600	5.8000	4.9500	5.0700	-3.244%	16	1,367	+74.753%
2026-04-14	5.1200	5.2400	5.1200	5.2400	-20.122%	4	1,386	+69.084%
2026-04-13	6.4500	9.0000	6.2800	6.5600	+8.789%	194	1,385	+35.061%
2026-04-10	6.4000	8.7300	5.9300	6.0300	+0.500%	17	1,232	+46.932%
2026-04-09	6.8500	9.0000	6.0000	6.0000	-31.818%	20	1,232	+47.667%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+3.529%	2	1,231	+0.682%
2026-04-02	8.5000	8.5000	8.5000	8.5000	-7.104%	1	1,230	+4.235%
2026-03-27	9.1500	9.1500	9.1500	9.1500	-3.987%	1	1,230	-3.169%
2026-03-26	9.0500	9.5300	9.0500	9.5300	+9.540%	4	1,229	-7.030%
2026-03-20	8.7000	8.7000	8.7000	8.7000	+20.000%	5	1,232	+1.839%
2026-03-19	8.3200	8.3200	7.2500	7.2500	+11.538%	4	1,237	+22.207%
2026-03-17	6.3500	6.5000	6.3500	6.5000	0.000%	7	1,236	+36.308%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-6.475%	1	1,237	+36.308%
2026-03-05	6.9800	6.9800	6.9500	6.9500	+1.460%	3	1,237	+27.482%
2026-03-04	6.8000	6.8500	6.8000	6.8500	+31.731%	60	1,239	+29.343%
2026-03-03	7.3200	7.3500	5.2000	5.2000	-20.611%	12	1,180	+70.385%
2026-03-02	6.5000	6.5500	6.4500	6.5500	+12.931%	163	1,171	+35.267%
2026-02-27	6.0000	6.0000	5.8000	5.8000	-8.661%	2	1,113	+52.759%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-14.189%	1	1,115	+39.528%
2026-02-23	7.8000	7.8000	7.4000	7.4000	+5.263%	13	1,115	+19.730%
2026-02-20	7.1500	7.1500	7.0300	7.0300	+8.154%	2	1,105	+26.031%
2026-02-19	6.4500	6.5000	6.4500	6.5000	0.000%	2	1,105	+36.308%
2026-02-18	6.4500	6.5000	6.4500	6.5000	-5.797%	2	1,105	+36.308%
2026-02-17	6.8500	6.9000	6.8500	6.9000	+9.524%	2	1,105	+28.406%
2026-02-13	6.3000	6.3000	6.3000	6.3000	-10.638%	200	905	+40.635%
2026-02-12	7.0500	7.0500	7.0500	7.0500	+16.145%	3	905	+25.674%
2026-02-09	6.7000	6.7500	6.0700	6.0700	-17.190%	8	902	+45.964%
2026-02-06	7.5500	7.5500	7.3300	7.3300	-10.061%	5	904	+20.873%
2026-02-05	7.1000	8.2500	7.1000	8.1500	+38.370%	55	902	+8.712%
2026-02-03	5.5000	5.8900	5.5000	5.8900	-2.645%	3	895	+50.424%
2026-02-02	6.7200	6.7200	6.0500	6.0500	-4.724%	3	892	+46.446%
2026-01-30	6.0000	7.7000	6.0000	6.3500	+49.412%	11	889	+39.528%
2026-01-28	4.2500	4.2500	4.2500	4.2500	+1.190%	1	889	+108.471%
2026-01-26	4.2000	4.2000	4.2000	4.2000	-16.000%	1	889	+110.952%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-9.091%	1	889	+77.200%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-10.859%	10	889	+61.091%
2026-01-09	6.1500	6.1700	6.1100	6.1700	0.000%	3	889	+43.598%
2026-01-06	6.4300	6.4300	6.1700	6.1700	-0.963%	3	892	+43.598%
2026-01-05	6.2300	6.2300	6.2300	6.2300	-11.000%	10	897	+42.215%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+2.190%	1	897	+26.571%
2025-12-30	6.7100	6.8500	6.4100	6.8500	-4.861%	25	897	+29.343%
2025-12-26	7.0000	7.2000	6.9000	7.2000	+4.348%	40	897	+23.056%
2025-12-23	6.9000	6.9000	6.9000	6.9000	-2.817%	1	865	+28.406%
2025-12-22	7.1000	7.1000	7.1000	7.1000	-20.225%	800	864	+24.789%
2025-12-15	8.9000	8.9000	8.9000	8.9000	+1.136%	50	64	-0.449%
2025-12-11	8.8000	8.8000	8.8000	8.8000	-10.387%	2	30	+0.682%
2025-12-10	9.8200	9.8200	9.8200	9.8200	-0.808%	2	30	-9.776%
2025-12-09	10.2800	10.2800	9.8700	9.9000	-6.604%	14	28	-10.505%
2025-12-04	10.6500	10.6500	10.5500	10.6000	-22.059%	46	28	-16.415%
2025-11-24	13.6000	13.6000	13.6000	13.6000	-21.839%	5	5	-34.853%
2025-09-12	17.4000	17.4000	17.4000	17.4000	0.000%	5	5	-49.080%