Dark

SLV20270617P60
SLV Jun 17 2027 60.00 Put (SLV270617P00060000)
option OPRA

EOD

Sep 17, 2026

8.20-7.029%(-0.62)6

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	8.3000	8.3000	8.2000	8.2000	-7.029%	6	4,490	0.000%
2026-09-16	8.8200	8.8200	8.8200	8.8200	-5.668%	1	4,490	-7.029%
2026-09-15	9.3500	9.3500	9.3500	9.3500	+1.081%	1	4,490	-12.299%
2026-09-10	8.8100	9.2500	8.8100	9.2500	+11.044%	87	4,490	-11.351%
2026-09-09	8.0500	8.3300	7.9200	8.3300	-4.253%	114	4,437	-1.561%
2026-09-08	8.5500	8.7000	8.5500	8.7000	+4.192%	147	4,461	-5.747%
2026-09-03	8.2900	8.4000	8.2900	8.3500	-6.600%	308	4,461	-1.796%
2026-09-02	8.9500	8.9500	8.9400	8.9400	-4.589%	500	4,468	-8.277%
2026-09-01	9.3700	9.3700	9.3700	9.3700	+8.324%	2	3,968	-12.487%
2026-08-31	8.6000	8.6500	8.5200	8.6500	+13.966%	57	3,967	-5.202%
2026-08-28	7.5200	7.7900	7.4000	7.5900	-7.099%	17	3,961	+8.037%
2026-08-26	8.1500	8.1700	8.1500	8.1700	+0.492%	3	3,962	+0.367%
2026-08-25	8.1400	8.1400	8.1200	8.1300	+0.370%	30	3,962	+0.861%
2026-08-24	7.9600	8.1000	7.8800	8.1000	+5.606%	14	3,932	+1.235%
2026-08-21	7.6500	7.7700	7.5500	7.6700	-5.890%	9	3,942	+6.910%
2026-08-20	8.2500	8.2500	7.9000	8.1500	-6.644%	263	3,939	+0.613%
2026-08-19	8.8500	8.8500	8.7300	8.7300	-7.423%	46	3,937	-6.071%
2026-08-18	9.3500	9.4400	9.3500	9.4300	+8.266%	5	3,932	-13.043%
2026-08-17	8.5300	8.7100	8.5000	8.7100	-4.391%	6	3,933	-5.855%
2026-08-14	9.1100	9.1100	9.1100	9.1100	-0.871%	10	3,927	-9.989%
2026-08-13	9.2800	9.2800	9.1900	9.1900	+1.547%	4	3,918	-10.773%
2026-08-12	9.0500	9.0500	9.0500	9.0500	-1.844%	2	3,919	-9.392%
2026-08-11	9.2000	9.2300	9.2000	9.2200	+3.017%	100	3,916	-11.063%
2026-08-10	9.0100	9.0100	8.9500	8.9500	-8.673%	6	3,816	-8.380%
2026-08-07	9.4500	9.8000	9.4500	9.8000	-3.922%	7	3,816	-16.327%
2026-08-05	10.1000	10.2700	10.1000	10.2000	-10.917%	6	3,812	-19.608%
2026-08-04	11.4500	11.4500	11.4500	11.4500	-6.759%	2	3,810	-28.384%
2026-08-03	12.7400	12.7400	12.2800	12.2800	-5.611%	5	3,812	-33.225%
2026-07-29	13.0100	13.0100	13.0100	13.0100	+2.119%	1	3,807	-36.972%
2026-07-23	12.7400	12.7400	12.7400	12.7400	+10.017%	15	3,808	-35.636%
2026-07-22	11.5800	11.5800	11.5800	11.5800	-4.298%	1	3,808	-29.188%
2026-07-21	12.1000	12.1000	12.1000	12.1000	-10.833%	3	3,807	-32.231%
2026-07-17	13.7900	13.7900	13.5700	13.5700	-2.584%	2	3,804	-39.573%
2026-07-16	13.9300	13.9300	13.9300	13.9300	+11.262%	1	3,802	-41.134%
2026-07-15	12.5200	12.5200	12.5200	12.5200	-4.427%	1	3,801	-34.505%
2026-07-13	13.1000	13.1000	13.1000	13.1000	+5.645%	1	3,801	-37.405%
2026-07-08	12.3600	12.4000	12.3600	12.4000	+15.242%	2	3,801	-33.871%
2026-07-06	10.9700	10.9700	10.7600	10.7600	-5.198%	4	3,801	-23.792%
2026-07-02	11.1300	11.3500	11.1300	11.3500	-4.622%	14	3,795	-27.753%
2026-06-30	11.9000	11.9000	11.9000	11.9000	-4.800%	5	3,795	-31.092%
2026-06-29	12.6000	12.6000	12.5000	12.5000	+0.482%	12	3,790	-34.400%
2026-06-26	12.4400	12.4400	12.4400	12.4400	-2.431%	1	3,780	-34.084%
2026-06-25	12.5000	12.7500	12.5000	12.7500	-4.851%	13	3,780	-35.686%
2026-06-24	10.8800	13.4000	10.8800	13.4000	+25.234%	91	3,770	-38.806%
2026-06-23	10.4700	10.7500	10.4700	10.7000	+19.553%	31	3,771	-23.364%
2026-06-22	8.9500	8.9500	8.9500	8.9500	-4.278%	1	3,768	-8.380%
2026-06-18	8.7500	9.3600	8.7500	9.3500	+5.650%	33	3,729	-12.299%
2026-06-17	8.8500	8.8500	8.8500	8.8500	+14.935%	3	3,729	-7.345%
2026-06-15	7.7000	7.7000	7.7000	7.7000	-10.673%	4	3,729	+6.494%
2026-06-12	9.2100	9.2800	8.6200	8.6200	-8.783%	53	3,729	-4.872%
2026-06-11	10.5100	10.5100	9.4500	9.4500	-10.000%	14	3,729	-13.228%
2026-06-10	9.7400	10.5000	9.7400	10.5000	+10.063%	610	3,718	-21.905%
2026-06-09	8.9200	9.8900	8.9200	9.5400	+14.251%	1,020	3,115	-14.046%
2026-06-08	8.7400	8.7700	8.3500	8.3500	-5.114%	115	2,104	-1.796%
2026-06-05	8.1000	8.8000	8.1000	8.8000	+25.714%	91	2,096	-6.818%
2026-06-04	7.0200	7.0200	7.0000	7.0000	-5.405%	2	2,060	+17.143%
2026-06-03	7.4000	7.4000	7.4000	7.4000	+5.714%	2	2,062	+10.811%
2026-06-02	6.9700	7.0000	6.9500	7.0000	-2.098%	58	2,061	+17.143%
2026-06-01	7.5000	7.5000	7.1500	7.1500	+0.563%	11	2,009	+14.685%
2026-05-28	7.8000	7.8000	7.0200	7.1100	-4.307%	15	2,005	+15.331%
2026-05-27	7.4000	7.4300	7.4000	7.4300	+5.540%	11	1,994	+10.363%
2026-05-26	7.2500	7.2500	7.0400	7.0400	-4.993%	46	1,983	+16.477%
2026-05-22	7.6900	7.6900	7.4100	7.4100	-0.803%	13	1,979	+10.661%
2026-05-21	7.5500	7.5500	7.4700	7.4700	-2.987%	4	1,969	+9.772%
2026-05-20	7.7000	7.7000	7.7000	7.7000	-9.412%	1	1,969	+6.494%
2026-05-19	8.8500	8.8500	8.5000	8.5000	+2.410%	3	1,970	-3.529%
2026-05-15	8.4000	8.4000	8.1800	8.3000	+30.709%	4	1,970	-1.205%
2026-05-13	6.2500	6.3500	6.2500	6.3500	-0.781%	9	1,963	+29.134%
2026-05-11	6.4000	6.4000	6.4000	6.4000	-5.465%	1	1,963	+28.125%
2026-05-07	6.3400	6.7700	6.3400	6.7700	-2.309%	7	1,965	+21.123%
2026-05-06	6.8700	7.0000	6.8700	6.9300	-11.154%	3	1,963	+18.326%
2026-05-04	7.8000	7.8000	7.8000	7.8000	+9.551%	1	1,965	+5.128%
2026-05-01	7.1200	7.1200	7.1200	7.1200	-17.209%	1	1,964	+15.169%
2026-04-29	8.5500	8.6000	8.5500	8.6000	+5.521%	6	1,964	-4.651%
2026-04-28	8.0500	8.1500	8.0500	8.1500	+4.487%	135	1,964	+0.613%
2026-04-27	7.8200	7.8200	7.8000	7.8000	+1.299%	350	1,877	+5.128%
2026-04-24	7.9000	7.9000	7.7000	7.7000	-3.750%	517	1,528	+6.494%
2026-04-23	8.0000	8.0000	8.0000	8.0000	+8.108%	1	1,617	+2.500%
2026-04-22	7.4000	7.4000	7.3900	7.4000	+1.370%	6	1,616	+10.811%
2026-04-21	7.4000	7.4000	7.3000	7.3000	+4.137%	15	1,606	+12.329%
2026-04-17	7.5800	7.5800	7.0100	7.0100	-9.548%	5	1,606	+16.976%
2026-04-16	7.7500	7.7500	7.7500	7.7500	-21.954%	2	1,606	+5.806%
2026-04-14	7.5900	9.9300	7.5900	9.9300	+19.639%	2	1,606	-17.422%
2026-04-10	7.5500	8.3000	7.5500	8.3000	-17.413%	121	1,605	-1.205%
2026-04-08	10.0500	10.0500	10.0500	10.0500	-10.107%	1	1,484	-18.408%
2026-04-02	11.1800	11.1800	11.1800	11.1800	+10.148%	1	1,483	-26.655%
2026-03-31	10.1500	10.1500	10.1500	10.1500	-17.143%	1	1,483	-19.212%
2026-03-26	12.2500	12.2500	12.2500	12.2500	+11.872%	1	1,483	-33.061%
2026-03-25	10.9500	10.9500	10.9500	10.9500	-3.947%	20	1,483	-25.114%
2026-03-24	11.8000	11.8000	11.4000	11.4000	+3.636%	520	1,512	-28.070%
2026-03-23	11.3300	11.3300	11.0000	11.0000	-2.482%	9	997	-25.455%
2026-03-20	11.2800	11.2800	11.2800	11.2800	+5.915%	2	997	-27.305%
2026-03-19	10.6000	12.1600	10.6000	10.6500	+21.298%	7	997	-23.005%
2026-03-16	8.7400	8.7800	8.7400	8.7800	-2.444%	2	998	-6.606%
2026-03-13	9.0000	9.0000	9.0000	9.0000	-1.099%	1	997	-8.889%
2026-03-04	9.1000	9.1000	9.1000	9.1000	-2.151%	1	1,037	-9.890%
2026-03-03	9.9000	10.2500	9.3000	9.3000	+16.250%	644	1,037	-11.828%
2026-03-02	9.0000	9.0000	8.0000	8.0000	+2.564%	4	432	+2.500%
2026-02-27	8.0000	8.0000	7.8000	7.8000	-11.364%	303	432	+5.128%
2026-02-26	9.0000	9.0000	8.8000	8.8000	+6.280%	2	130	-6.818%
2026-02-25	8.2800	8.2800	8.2800	8.2800	-15.768%	10	130	-0.966%
2026-02-24	9.8300	9.8300	9.8300	9.8300	-1.700%	1	130	-16.582%
2026-02-20	9.4500	10.0000	9.3300	10.0000	+12.360%	3	129	-18.000%
2026-02-18	8.8500	8.9000	8.8500	8.9000	-2.412%	2	130	-7.865%
2026-02-09	9.1200	9.1200	9.1200	9.1200	-13.555%	10	131	-10.088%
2026-02-06	10.5500	10.5500	10.5500	10.5500	+2.229%	55	128	-22.275%
2026-02-05	10.6000	10.6000	10.3200	10.3200	+26.626%	9	128	-20.543%
2026-02-04	6.9800	8.1500	6.9800	8.1500	+5.161%	6	130	+0.613%
2026-02-03	7.5000	7.7500	6.7500	7.7500	-23.267%	5	131	+5.806%
2026-02-02	9.1200	10.1000	9.1200	10.1000	+8.021%	3	128	-18.812%
2026-01-30	7.8600	9.4300	7.8600	9.3500	+93.983%	8	126	-12.299%
2026-01-29	4.8500	5.3400	4.8200	4.8200	-13.929%	32	121	+70.124%
2026-01-28	5.0000	5.6000	5.0000	5.6000	+14.286%	12	149	+46.429%
2026-01-26	5.0500	5.5200	4.9000	4.9000	-20.325%	22	158	+67.347%
2026-01-23	5.2000	6.1500	5.2000	6.1500	+0.490%	6	140	+33.333%
2026-01-22	7.3000	7.3000	6.1200	6.1200	-6.849%	2	141	+33.987%
2026-01-21	6.6000	6.6000	6.5700	6.5700	-3.666%	2	140	+24.810%
2026-01-14	6.8000	6.8200	6.8000	6.8200	-9.067%	21	140	+20.235%
2026-01-13	7.0000	7.5000	7.0000	7.5000	-6.250%	14	126	+9.333%
2026-01-12	7.7000	8.0000	7.7000	8.0000	-7.728%	4	116	+2.500%
2026-01-09	8.2500	8.6700	8.2500	8.6700	-8.254%	14	116	-5.421%
2026-01-08	8.6000	9.4500	8.6000	9.4500	+22.251%	4	110	-13.228%
2026-01-06	8.0000	8.4000	7.7300	7.7300	-14.680%	9	111	+6.080%
2026-01-05	8.2000	9.0600	8.2000	9.0600	-8.485%	2	110	-9.492%
2026-01-02	9.9000	9.9000	9.9000	9.9000	+2.804%	1	110	-17.172%
2025-12-31	9.6300	9.6300	9.6300	9.6300	+7.000%	3	110	-14.849%
2025-12-30	9.2000	9.2000	9.0000	9.0000	-14.692%	15	110	-8.889%
2025-12-29	10.3300	10.6100	10.2800	10.5500	+6.566%	10	97	-22.275%
2025-12-26	9.7400	9.9000	9.0000	9.9000	-3.320%	61	95	-17.172%
2025-12-24	10.2400	10.2400	10.2400	10.2400	-2.197%	1	38	-19.922%
2025-12-23	10.4700	10.4700	10.4700	10.4700	-0.286%	30	38	-21.681%
2025-12-18	10.5000	10.5000	10.5000	10.5000	-9.483%	7	8	-21.905%
2025-12-11	11.6000	11.6000	11.6000	11.6000	0.000%	1	1	-29.310%