Dark

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

EOD

Sep 17, 2026

5.61-14.871%(-0.98)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.7700	5.7700	5.6100	5.6100	-14.871%	6	2,374	0.000%
2026-09-16	6.2000	6.5900	6.1400	6.5900	+1.385%	13	2,369	-14.871%
2026-09-15	6.5000	6.5000	6.5000	6.5000	-0.763%	4	2,378	-13.692%
2026-09-14	6.7200	6.7200	6.5500	6.5500	+5.816%	2	2,374	-14.351%
2026-09-11	6.1900	6.1900	6.1900	6.1900	-6.212%	1	2,374	-9.370%
2026-09-10	6.5000	6.6000	6.5000	6.6000	+20.658%	6	2,373	-15.000%
2026-09-09	5.4700	5.4700	5.4700	5.4700	-6.496%	1	2,367	+2.559%
2026-09-08	5.8500	5.8500	5.8500	5.8500	-3.306%	5	2,369	-4.103%
2026-09-04	6.0000	6.0500	6.0000	6.0500	+1.681%	201	2,450	-7.273%
2026-09-03	5.8600	5.9500	5.8600	5.9500	-6.299%	2	2,450	-5.714%
2026-09-01	6.3500	6.3500	6.3500	6.3500	+6.723%	1	2,449	-11.654%
2026-08-28	6.0500	6.0500	5.9500	5.9500	+6.061%	6	2,449	-5.714%
2026-08-26	5.6100	5.6100	5.6100	5.6100	+2.000%	2	2,444	0.000%
2026-08-25	5.7000	5.7000	5.4500	5.5000	0.000%	25	2,442	+2.000%
2026-08-24	5.2500	5.5000	5.2500	5.5000	+4.762%	4	2,422	+2.000%
2026-08-21	5.2500	5.2500	5.2500	5.2500	-4.197%	14	2,419	+6.857%
2026-08-20	5.6700	5.6700	5.4800	5.4800	-10.164%	29	2,405	+2.372%
2026-08-19	6.1700	6.1700	6.1000	6.1000	-6.298%	101	2,423	-8.033%
2026-08-18	6.5100	6.5100	6.5100	6.5100	+10.339%	1	2,423	-13.825%
2026-08-17	5.9000	5.9000	5.9000	5.9000	-3.909%	1	2,423	-4.915%
2026-08-14	6.1400	6.1400	6.1400	6.1400	-5.247%	1	2,423	-8.632%
2026-08-13	6.4800	6.4800	6.4800	6.4800	+0.935%	1	2,422	-13.426%
2026-08-10	6.4200	6.4200	6.4200	6.4200	-4.464%	12	2,421	-12.617%
2026-08-07	6.7600	6.8500	6.7200	6.7200	-23.288%	127	2,421	-16.518%
2026-08-03	9.1000	9.1000	8.7600	8.7600	-5.806%	35	2,310	-35.959%
2026-07-31	9.3000	9.3000	9.3000	9.3000	+4.966%	1	2,305	-39.677%
2026-07-27	8.8000	8.9500	8.8000	8.8600	-0.449%	12	2,304	-36.682%
2026-07-24	8.7800	8.9000	8.7800	8.9000	-4.301%	38	2,310	-36.966%
2026-07-23	9.4000	9.4000	9.3000	9.3000	+11.511%	3	2,322	-39.677%
2026-07-22	8.3800	8.3800	8.3400	8.3400	-5.549%	40	2,321	-32.734%
2026-07-21	9.0000	9.0000	8.6100	8.8300	-13.854%	5	2,289	-36.467%
2026-07-17	10.2500	10.2500	10.2500	10.2500	+1.285%	3	2,292	-45.268%
2026-07-16	9.8900	10.1200	9.8700	10.1200	+4.330%	10	2,295	-44.565%
2026-07-15	9.3000	9.7000	9.2500	9.7000	+10.604%	102	2,294	-42.165%
2026-07-14	8.6500	8.7700	8.6500	8.7700	+8.674%	4	2,194	-36.032%
2026-07-07	8.1000	8.1000	8.0400	8.0700	-1.825%	10	2,190	-30.483%
2026-07-02	7.8900	8.3000	7.8900	8.2200	-2.722%	3	2,186	-31.752%
2026-07-01	8.4700	8.4700	8.4500	8.4500	-0.471%	26	2,186	-33.609%
2026-06-30	8.4900	8.4900	8.4900	8.4900	-8.117%	1	2,172	-33.922%
2026-06-29	9.2300	9.3300	9.2300	9.2400	+3.010%	3	2,171	-39.286%
2026-06-26	9.2000	9.2000	8.9700	8.9700	-3.027%	46	2,170	-37.458%
2026-06-25	9.2500	9.2500	9.2500	9.2500	-8.416%	1	2,148	-39.351%
2026-06-24	10.1000	10.1000	10.1000	10.1000	+36.486%	1	2,148	-44.455%
2026-06-23	7.5800	7.5800	7.4000	7.4000	+14.374%	7	2,147	-24.189%
2026-06-22	6.5200	6.5200	6.4000	6.4700	+1.570%	7	2,152	-13.292%
2026-06-18	6.3700	6.3700	6.3700	6.3700	+18.622%	6	2,135	-11.931%
2026-06-15	5.3700	5.3700	5.3700	5.3700	-12.255%	3	2,135	+4.469%
2026-06-12	6.1200	6.1200	6.1200	6.1200	-5.846%	1	2,135	-8.333%
2026-06-11	7.4200	7.4500	6.5000	6.5000	-9.091%	792	2,135	-13.692%
2026-06-10	6.8600	7.1500	6.8600	7.1500	+5.147%	6	1,588	-21.538%
2026-06-09	6.8000	6.8000	6.8000	6.8000	+15.254%	500	1,582	-17.500%
2026-06-08	5.9000	5.9000	5.9000	5.9000	-4.839%	1	1,482	-4.915%
2026-06-05	5.5200	6.2000	5.5200	6.2000	+26.016%	19	1,482	-9.516%
2026-06-04	4.9200	4.9200	4.9200	4.9200	+1.235%	5	1,477	+14.024%
2026-06-02	4.8600	4.8600	4.8600	4.8600	-1.619%	2	1,477	+15.432%
2026-06-01	4.9800	4.9800	4.9400	4.9400	-0.604%	15	1,479	+13.563%
2026-05-28	5.0000	5.0000	4.9000	4.9700	-0.798%	160	1,479	+12.877%
2026-05-26	5.0700	5.0700	5.0100	5.0100	-5.114%	9	1,333	+11.976%
2026-05-22	5.2800	5.2800	5.2800	5.2800	-4.348%	12	1,336	+6.250%
2026-05-20	5.8000	5.8000	5.5200	5.5200	-8.000%	8	1,334	+1.630%
2026-05-19	6.3000	6.3000	6.0000	6.0000	+5.263%	3	1,335	-6.500%
2026-05-18	5.7000	5.7000	5.7000	5.7000	-7.015%	1	1,335	-1.579%
2026-05-15	6.0000	6.1300	5.9500	6.1300	+36.526%	11	1,335	-8.483%
2026-05-13	4.4900	4.4900	4.4900	4.4900	-5.672%	6	1,332	+24.944%
2026-05-12	4.6000	4.7600	4.6000	4.7600	+5.778%	17	1,332	+17.857%
2026-05-11	4.5000	4.5000	4.5000	4.5000	-3.226%	1	1,332	+24.667%
2026-05-08	4.6500	4.6500	4.6500	4.6500	+4.494%	2	1,325	+20.645%
2026-05-07	4.4500	4.4500	4.4500	4.4500	-19.091%	7	1,323	+26.067%
2026-05-05	5.5000	5.5000	5.5000	5.5000	-3.509%	1	1,324	+2.000%
2026-05-04	5.4500	5.7000	5.4500	5.7000	+9.615%	3	1,324	-1.579%
2026-05-01	5.2000	5.2000	5.2000	5.2000	-8.772%	5	1,323	+7.885%
2026-04-30	5.7000	5.7000	5.7000	5.7000	-6.557%	1	1,323	-1.579%
2026-04-29	6.1000	6.1000	6.1000	6.1000	+2.521%	1	1,324	-8.033%
2026-04-28	6.1000	6.1500	5.9500	5.9500	+6.250%	15	1,323	-5.714%
2026-04-27	5.7000	5.7000	5.6000	5.6000	0.000%	2	1,324	+0.179%
2026-04-24	5.8500	5.8500	5.6000	5.6000	-2.609%	11	1,323	+0.179%
2026-04-23	5.7500	5.7500	5.7500	5.7500	+7.477%	2	1,324	-2.435%
2026-04-22	5.3500	5.3500	5.3500	5.3500	-7.759%	1	1,322	+4.860%
2026-04-21	5.7000	5.8000	5.7000	5.8000	+8.411%	3	1,320	-3.276%
2026-04-20	5.3500	5.3500	5.3500	5.3500	+4.902%	180	1,320	+4.860%
2026-04-17	5.0000	5.2500	4.9500	5.1000	-2.299%	6	1,360	+10.000%
2026-04-16	5.7500	7.2000	5.1300	5.2200	+2.959%	18	1,361	+7.471%
2026-04-15	5.3600	5.8000	4.9500	5.0700	-3.244%	16	1,367	+10.651%
2026-04-14	5.1200	5.2400	5.1200	5.2400	-20.122%	4	1,386	+7.061%
2026-04-13	6.4500	9.0000	6.2800	6.5600	+8.789%	194	1,385	-14.482%
2026-04-10	6.4000	8.7300	5.9300	6.0300	+0.500%	17	1,232	-6.965%
2026-04-09	6.8500	9.0000	6.0000	6.0000	-31.818%	20	1,232	-6.500%
2026-04-07	8.8000	8.8000	8.8000	8.8000	+3.529%	2	1,231	-36.250%
2026-04-02	8.5000	8.5000	8.5000	8.5000	-7.104%	1	1,230	-34.000%
2026-03-27	9.1500	9.1500	9.1500	9.1500	-3.987%	1	1,230	-38.689%
2026-03-26	9.0500	9.5300	9.0500	9.5300	+9.540%	4	1,229	-41.133%
2026-03-20	8.7000	8.7000	8.7000	8.7000	+20.000%	5	1,232	-35.517%
2026-03-19	8.3200	8.3200	7.2500	7.2500	+11.538%	4	1,237	-22.621%
2026-03-17	6.3500	6.5000	6.3500	6.5000	0.000%	7	1,236	-13.692%
2026-03-11	6.5000	6.5000	6.5000	6.5000	-6.475%	1	1,237	-13.692%
2026-03-05	6.9800	6.9800	6.9500	6.9500	+1.460%	3	1,237	-19.281%
2026-03-04	6.8000	6.8500	6.8000	6.8500	+31.731%	60	1,239	-18.102%
2026-03-03	7.3200	7.3500	5.2000	5.2000	-20.611%	12	1,180	+7.885%
2026-03-02	6.5000	6.5500	6.4500	6.5500	+12.931%	163	1,171	-14.351%
2026-02-27	6.0000	6.0000	5.8000	5.8000	-8.661%	2	1,113	-3.276%
2026-02-26	6.3500	6.3500	6.3500	6.3500	-14.189%	1	1,115	-11.654%
2026-02-23	7.8000	7.8000	7.4000	7.4000	+5.263%	13	1,115	-24.189%
2026-02-20	7.1500	7.1500	7.0300	7.0300	+8.154%	2	1,105	-20.199%
2026-02-19	6.4500	6.5000	6.4500	6.5000	0.000%	2	1,105	-13.692%
2026-02-18	6.4500	6.5000	6.4500	6.5000	-5.797%	2	1,105	-13.692%
2026-02-17	6.8500	6.9000	6.8500	6.9000	+9.524%	2	1,105	-18.696%
2026-02-13	6.3000	6.3000	6.3000	6.3000	-10.638%	200	905	-10.952%
2026-02-12	7.0500	7.0500	7.0500	7.0500	+16.145%	3	905	-20.426%
2026-02-09	6.7000	6.7500	6.0700	6.0700	-17.190%	8	902	-7.578%
2026-02-06	7.5500	7.5500	7.3300	7.3300	-10.061%	5	904	-23.465%
2026-02-05	7.1000	8.2500	7.1000	8.1500	+38.370%	55	902	-31.166%
2026-02-03	5.5000	5.8900	5.5000	5.8900	-2.645%	3	895	-4.754%
2026-02-02	6.7200	6.7200	6.0500	6.0500	-4.724%	3	892	-7.273%
2026-01-30	6.0000	7.7000	6.0000	6.3500	+49.412%	11	889	-11.654%
2026-01-28	4.2500	4.2500	4.2500	4.2500	+1.190%	1	889	+32.000%
2026-01-26	4.2000	4.2000	4.2000	4.2000	-16.000%	1	889	+33.571%
2026-01-20	5.0000	5.0000	5.0000	5.0000	-9.091%	1	889	+12.200%
2026-01-13	5.5000	5.5000	5.5000	5.5000	-10.859%	10	889	+2.000%
2026-01-09	6.1500	6.1700	6.1100	6.1700	0.000%	3	889	-9.076%
2026-01-06	6.4300	6.4300	6.1700	6.1700	-0.963%	3	892	-9.076%
2026-01-05	6.2300	6.2300	6.2300	6.2300	-11.000%	10	897	-9.952%
2025-12-31	7.0000	7.0000	7.0000	7.0000	+2.190%	1	897	-19.857%
2025-12-30	6.7100	6.8500	6.4100	6.8500	-4.861%	25	897	-18.102%
2025-12-26	7.0000	7.2000	6.9000	7.2000	+4.348%	40	897	-22.083%
2025-12-23	6.9000	6.9000	6.9000	6.9000	-2.817%	1	865	-18.696%
2025-12-22	7.1000	7.1000	7.1000	7.1000	-20.225%	800	864	-20.986%
2025-12-15	8.9000	8.9000	8.9000	8.9000	+1.136%	50	64	-36.966%
2025-12-11	8.8000	8.8000	8.8000	8.8000	-10.387%	2	30	-36.250%
2025-12-10	9.8200	9.8200	9.8200	9.8200	-0.808%	2	30	-42.872%
2025-12-09	10.2800	10.2800	9.8700	9.9000	-6.604%	14	28	-43.333%
2025-12-04	10.6500	10.6500	10.5500	10.6000	-22.059%	46	28	-47.075%
2025-11-24	13.6000	13.6000	13.6000	13.6000	-21.839%	5	5	-58.750%
2025-09-12	17.4000	17.4000	17.4000	17.4000	0.000%	5	5	-67.759%