Dark

SLV20270617P70
SLV Jun 17 2027 70.00 Put (SLV270617P00070000)
option OPRA

EOD

Sep 17, 2026

15.35-4.182%(-0.67)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	15.3500	15.3500	15.3500	15.3500	-4.182%	3	1,192	0.000%
2026-09-10	16.0200	16.0200	16.0200	16.0200	+8.390%	75	1,189	-4.182%
2026-09-09	14.7800	14.7800	14.7800	14.7800	-4.337%	75	1,189	+3.857%
2026-09-08	15.4500	15.4500	15.4500	15.4500	+9.419%	15	1,189	-0.647%
2026-08-27	14.1200	14.1200	14.1200	14.1200	-1.603%	5	1,209	+8.711%
2026-08-24	14.3500	14.3500	14.3500	14.3500	-13.762%	2	1,209	+6.969%
2026-08-18	16.6400	16.6400	16.6400	16.6400	+5.987%	1	1,207	-7.752%
2026-08-17	15.7000	15.7000	15.7000	15.7000	-3.385%	15	1,208	-2.229%
2026-08-13	16.2500	16.2500	16.2500	16.2500	+0.806%	1	1,193	-5.538%
2026-08-12	16.1200	16.1200	16.1200	16.1200	-3.933%	10	1,193	-4.777%
2026-08-07	16.4000	16.7800	16.4000	16.7800	-5.571%	2	1,193	-8.522%
2026-08-05	17.4000	17.7700	17.4000	17.7700	-14.567%	2	1,193	-13.618%
2026-07-28	20.8000	20.8000	20.8000	20.8000	+5.051%	1	1,193	-26.202%
2026-07-27	19.8000	19.8000	19.8000	19.8000	-6.867%	1	1,193	-22.475%
2026-07-20	21.2600	21.2600	21.2600	21.2600	-4.919%	1	1,194	-27.799%
2026-07-17	22.3600	22.3600	22.3600	22.3600	+0.269%	6	1,194	-31.351%
2026-07-16	22.3000	22.3000	22.3000	22.3000	+6.190%	3	1,194	-31.166%
2026-07-15	20.1000	21.2700	20.1000	21.0000	+8.921%	6	1,197	-26.905%
2026-07-10	19.2800	19.2800	19.2800	19.2800	+1.474%	1	1,196	-20.384%
2026-07-07	19.0000	19.0000	19.0000	19.0000	-1.809%	10	1,196	-19.211%
2026-07-01	19.3000	19.3500	19.3000	19.3500	-0.514%	45	1,206	-20.672%
2026-06-30	19.2200	19.4500	19.2200	19.4500	-4.936%	3	1,206	-21.080%
2026-06-29	20.4600	20.4600	20.4600	20.4600	-1.064%	1	1,206	-24.976%
2026-06-25	20.6800	20.6800	20.6800	20.6800	-5.311%	6	1,205	-25.774%
2026-06-24	19.7300	21.8400	19.0300	21.8400	+22.353%	84	1,199	-29.716%
2026-06-23	15.5500	17.8500	15.5500	17.8500	+15.013%	23	1,201	-14.006%
2026-06-22	15.5200	15.5200	15.5200	15.5200	-3.302%	2	1,221	-1.095%
2026-06-17	13.7900	16.0500	13.7900	16.0500	+15.302%	16	1,225	-4.361%
2026-06-15	13.6900	13.9300	13.6900	13.9200	-19.304%	4	1,225	+10.273%
2026-06-10	17.0800	17.2500	17.0800	17.2500	+6.679%	3	1,225	-11.014%
2026-06-09	16.1700	16.1700	16.1700	16.1700	+9.851%	2	1,225	-5.071%
2026-06-08	14.9700	14.9700	14.7200	14.7200	-2.517%	5	1,227	+4.280%
2026-06-05	15.1000	15.1000	15.1000	15.1000	+20.319%	1	1,228	+1.656%
2026-06-04	12.5500	12.9800	12.5500	12.5500	-5.068%	56	1,228	+22.311%
2026-06-03	13.2200	13.2200	13.2200	13.2200	+7.480%	1	1,227	+16.112%
2026-06-02	12.3000	12.3000	12.3000	12.3000	-4.280%	2	1,227	+24.797%
2026-06-01	12.8600	12.8700	12.8500	12.8500	+1.823%	50	1,227	+19.455%
2026-05-29	12.5500	12.6200	12.5500	12.6200	-0.237%	76	1,216	+21.632%
2026-05-28	13.6000	13.6000	12.6400	12.6500	-4.021%	104	1,189	+21.344%
2026-05-27	13.3000	13.3000	13.1800	13.1800	+2.568%	7	1,112	+16.464%
2026-05-26	12.7200	12.8500	12.7200	12.8500	-1.154%	2	1,108	+19.455%
2026-05-22	13.0000	13.0000	12.9500	13.0000	+0.697%	22	1,107	+18.077%
2026-05-21	13.3000	13.3000	12.9100	12.9100	-2.566%	2	1,107	+18.900%
2026-05-20	13.2900	13.2900	13.1000	13.2500	-6.095%	22	1,107	+15.849%
2026-05-19	14.4500	14.5000	14.1100	14.1100	+4.133%	122	1,084	+8.788%
2026-05-15	14.0700	14.0700	13.4900	13.5500	+19.912%	69	1,084	+13.284%
2026-05-14	11.4800	11.4800	11.3000	11.3000	+3.385%	502	920	+35.841%
2026-05-13	10.9700	10.9700	10.8200	10.9300	-1.354%	11	420	+40.439%
2026-05-12	11.0500	11.0800	11.0300	11.0800	-0.180%	136	420	+38.538%
2026-05-11	10.9400	11.1000	10.9400	11.1000	-4.393%	10	420	+38.288%
2026-05-08	11.6200	11.6200	11.6100	11.6100	-4.758%	3	421	+32.214%
2026-05-06	12.2200	12.2200	12.1900	12.1900	-9.030%	6	420	+25.923%
2026-05-04	13.3000	13.4000	13.3000	13.4000	+5.845%	3	420	+14.552%
2026-05-01	12.5700	12.8000	12.3000	12.6600	-8.394%	9	416	+21.248%
2026-04-30	13.8200	13.8200	13.8200	13.8200	-3.693%	1	416	+11.071%
2026-04-28	14.3500	14.3500	14.2700	14.3500	+4.898%	3	416	+6.969%
2026-04-23	14.0000	14.0000	13.6600	13.6800	+8.142%	3	416	+12.208%
2026-04-21	12.6400	12.6500	12.6400	12.6500	-4.528%	6	415	+21.344%
2026-04-17	11.0300	13.2500	11.0300	13.2500	+1.923%	5	415	+15.849%
2026-04-14	13.1600	13.1600	12.0000	13.0000	-9.091%	5	415	+18.077%
2026-04-13	14.2000	14.3000	14.2000	14.3000	+2.509%	2	414	+7.343%
2026-04-10	13.7500	13.9500	13.2500	13.9500	-20.963%	106	414	+10.036%
2026-03-20	17.7000	17.7000	17.6500	17.6500	+17.745%	6	311	-13.031%
2026-03-18	14.9900	14.9900	14.9900	14.9900	+3.379%	2	309	+2.402%
2026-03-17	14.3500	14.5000	14.3500	14.5000	+2.691%	2	309	+5.862%
2026-03-16	14.1200	14.1200	14.1200	14.1200	-3.288%	15	309	+8.711%
2026-03-13	14.6000	14.6000	14.6000	14.6000	+9.692%	1	294	+5.137%
2026-03-10	13.1500	13.3100	13.1500	13.3100	-8.522%	2	323	+15.327%
2026-03-09	14.2000	14.5500	14.2000	14.5500	-0.274%	4	322	+5.498%
2026-03-04	16.9500	16.9500	14.3000	14.5900	-5.566%	51	322	+5.209%
2026-03-03	15.5000	15.5000	15.3500	15.4500	+15.213%	7	346	-0.647%
2026-03-02	13.3700	13.4100	13.3700	13.4100	+20.811%	2	347	+14.467%
2026-02-27	11.1000	11.1000	11.1000	11.1000	-15.909%	5	347	+38.288%
2026-02-25	13.2000	13.2000	13.2000	13.2000	-15.222%	8	348	+16.288%
2026-02-23	15.2000	16.1000	14.9800	15.5700	+3.800%	20	348	-1.413%
2026-02-20	15.0000	15.0000	15.0000	15.0000	-2.597%	8	359	+2.333%
2026-02-17	15.2800	15.4100	15.2800	15.4000	+5.048%	102	359	-0.325%
2026-02-13	14.6600	14.6600	14.6600	14.6600	-2.785%	6	358	+4.707%
2026-02-12	15.0600	15.0800	15.0600	15.0800	+11.538%	100	358	+1.790%
2026-02-11	13.5200	13.5200	13.5200	13.5200	-18.061%	10	273	+13.536%
2026-02-06	16.0000	16.5000	16.0000	16.5000	-4.789%	5	273	-6.970%
2026-02-05	16.5000	17.3300	16.5000	17.3300	+34.864%	3	271	-11.425%
2026-02-04	13.0400	13.0400	12.8500	12.8500	-7.554%	15	270	+19.455%
2026-02-02	15.0700	15.2200	13.9000	13.9000	+1.312%	58	267	+10.432%
2026-01-30	11.1500	15.4000	11.1500	13.7200	+75.897%	33	226	+11.880%
2026-01-29	7.8000	7.8000	7.8000	7.8000	-11.162%	5	214	+96.795%
2026-01-28	8.7400	8.7800	8.7400	8.7800	-3.410%	2	214	+74.829%
2026-01-27	9.0200	9.0900	9.0200	9.0900	+1.000%	2	213	+68.867%
2026-01-26	8.5000	9.0000	8.5000	9.0000	-1.639%	25	212	+70.556%
2026-01-23	9.1500	9.1500	9.1500	9.1500	-10.382%	10	187	+67.760%
2026-01-22	10.3000	10.3000	10.2100	10.2100	-6.244%	2	180	+50.343%
2026-01-21	10.8900	10.8900	10.8900	10.8900	-7.082%	5	178	+40.955%
2026-01-20	10.6000	11.7200	10.6000	11.7200	-16.046%	2	177	+30.973%
2026-01-14	11.5000	13.9600	11.5000	13.9600	+10.530%	10	176	+9.957%
2026-01-12	12.8400	12.8400	12.6000	12.6300	-19.810%	13	184	+21.536%
2026-01-08	15.7500	15.7500	15.7500	15.7500	+0.191%	1	174	-2.540%
2025-12-30	15.3000	15.7200	15.3000	15.7200	-1.750%	2	173	-2.354%
2025-12-29	16.0000	16.0000	16.0000	16.0000	+3.896%	3	173	-4.063%
2025-12-26	15.5000	15.5000	15.3000	15.4000	-12.000%	5	176	-0.325%
2025-12-18	17.5000	17.5000	17.5000	17.5000	-20.814%	1	171	-12.286%
2025-12-04	22.1500	22.1500	22.0500	22.1000	0.000%	339	170	-30.543%