Dark

SLV20270617P75
SLV Jun 17 2027 75.00 Put (SLV270617P00075000)
option OPRA

EOD

Sep 17, 2026

19.10-4.500%(-0.90)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	19.1000	19.1000	19.1000	19.1000	-4.500%	5	4,579	0.000%
2026-09-11	20.0000	20.0000	20.0000	20.0000	+5.430%	5	4,579	-4.500%
2026-08-28	18.9700	18.9700	18.9700	18.9700	+2.986%	1	4,574	+0.685%
2026-08-26	18.4200	18.4200	18.4200	18.4200	-0.432%	1	4,573	+3.692%
2026-08-25	18.5000	18.5000	18.5000	18.5000	+2.835%	1	4,574	+3.243%
2026-08-20	18.8000	18.8700	17.9200	17.9900	-12.244%	69	4,574	+6.170%
2026-08-11	20.5000	20.5000	20.5000	20.5000	-5.747%	1	4,556	-6.829%
2026-08-05	21.6500	21.7800	21.6500	21.7500	-4.396%	6	4,555	-12.184%
2026-07-22	22.7500	22.7500	22.7500	22.7500	-5.208%	1	4,551	-16.044%
2026-07-15	24.0000	24.0000	24.0000	24.0000	-3.692%	1	4,550	-20.417%
2026-07-13	24.9200	24.9200	24.9200	24.9200	+8.821%	1	4,550	-23.355%
2026-07-07	22.9000	22.9000	22.9000	22.9000	+1.104%	1	4,551	-16.594%
2026-07-02	22.8000	22.9100	22.6000	22.6500	-8.114%	10	4,550	-15.673%
2026-06-29	24.6500	24.6500	24.6500	24.6500	+1.025%	1	4,550	-22.515%
2026-06-25	24.4000	24.4000	24.4000	24.4000	-2.517%	5	4,549	-21.721%
2026-06-24	25.0300	25.0300	25.0300	25.0300	+36.329%	1	4,544	-23.692%
2026-06-17	18.3600	18.3600	18.3600	18.3600	-9.244%	1	4,545	+4.031%
2026-06-09	20.2300	20.2300	20.2300	20.2300	+8.647%	1	4,545	-5.586%
2026-06-08	18.6200	18.6200	18.6200	18.6200	-1.534%	7	4,544	+2.578%
2026-06-05	18.3600	18.9100	18.3600	18.9100	+16.441%	22	4,544	+1.005%
2026-06-01	16.2400	16.2400	16.2400	16.2400	-1.277%	1	4,538	+17.611%
2026-05-27	16.4500	16.4500	16.4500	16.4500	+3.070%	1	4,537	+16.109%
2026-05-26	15.9600	15.9600	15.9600	15.9600	-8.434%	1,000	4,537	+19.674%
2026-05-19	17.4300	17.4300	17.4300	17.4300	+1.811%	5	4,956	+9.581%
2026-05-15	17.4500	17.4500	17.1200	17.1200	+19.386%	4	4,956	+11.565%
2026-05-14	14.3400	14.3400	14.3400	14.3400	+5.830%	1	4,955	+33.194%
2026-05-13	13.6700	13.6700	13.4000	13.5500	-1.954%	96	4,958	+40.959%
2026-05-11	13.7500	13.8200	13.7000	13.8200	-4.161%	12	4,958	+38.205%
2026-05-07	14.4200	14.4200	14.4200	14.4200	-14.269%	1	4,992	+32.455%
2026-04-30	16.8200	16.8200	16.8200	16.8200	-2.718%	1	4,992	+13.555%
2026-04-28	17.6000	17.6000	17.2900	17.2900	+1.111%	3	4,991	+10.468%
2026-04-23	17.1000	17.1000	17.1000	17.1000	+6.875%	1	4,991	+11.696%
2026-04-22	16.0000	16.0000	16.0000	16.0000	+5.820%	2	4,991	+19.375%
2026-04-17	13.8300	15.1200	13.8300	15.1200	-5.794%	4	4,989	+26.323%
2026-04-14	16.0500	16.0500	16.0500	16.0500	-4.464%	1	4,985	+19.003%
2026-04-10	16.8000	16.8000	16.8000	16.8000	-15.365%	3	4,986	+13.690%
2026-04-06	19.8500	19.8500	19.8500	19.8500	+1.795%	1	4,983	-3.778%
2026-03-31	20.4200	20.4200	18.0000	19.5000	-6.250%	12	4,982	-2.051%
2026-03-20	20.9500	20.9700	20.8000	20.8000	-0.952%	3	4,987	-8.173%
2026-03-19	22.3000	22.3000	21.0000	21.0000	+14.817%	6	4,989	-9.048%
2026-03-18	19.3400	19.3400	18.2900	18.2900	+6.959%	7	4,999	+4.429%
2026-03-11	16.9000	17.1000	16.9000	17.1000	+5.882%	2	5,004	+11.696%
2026-03-10	16.2000	16.2000	16.1500	16.1500	-5.611%	3,001	5,002	+18.266%
2026-03-09	17.1100	17.1100	17.1100	17.1100	-0.465%	5	5,501	+11.631%
2026-03-06	17.1900	17.1900	17.1900	17.1900	-2.330%	5	5,501	+11.111%
2026-03-04	17.7500	17.9000	17.6000	17.6000	+5.706%	16	5,501	+8.523%
2026-03-02	16.8000	16.8000	16.6000	16.6500	+4.193%	82	5,494	+14.715%
2026-02-27	15.9800	15.9800	15.9800	15.9800	-3.793%	1	5,495	+19.524%
2026-02-26	16.6100	16.6100	16.6100	16.6100	-13.535%	1	5,497	+14.991%
2026-02-23	18.7000	19.4500	18.7000	19.2100	+5.840%	855	5,497	-0.573%
2026-02-20	18.1900	18.1900	18.1500	18.1500	+2.891%	494	4,695	+5.234%
2026-02-18	17.6400	17.6400	17.6400	17.6400	-7.158%	1	4,203	+8.277%
2026-02-17	19.1500	19.1500	19.0000	19.0000	+1.333%	2	4,203	+0.526%
2026-02-12	18.7500	18.7500	18.7500	18.7500	+11.940%	5	4,202	+1.867%
2026-02-11	16.8500	17.3000	16.7500	16.7500	-4.286%	529	4,207	+14.030%
2026-02-10	17.7500	17.7500	17.5000	17.5000	+0.865%	9	3,689	+9.143%
2026-02-09	17.6000	17.6000	17.3500	17.3500	+0.872%	11	3,687	+10.086%
2026-02-06	17.2000	17.2000	17.2000	17.2000	-16.707%	1	3,678	+11.047%
2026-02-05	20.0000	20.6500	20.0000	20.6500	+29.956%	4	3,679	-7.506%
2026-02-04	15.8900	15.8900	15.8900	15.8900	-5.976%	6	3,679	+20.201%
2026-02-03	15.8000	16.9800	15.1600	16.9000	-2.818%	16	3,679	+13.018%
2026-02-02	17.7300	19.0300	17.3900	17.3900	+1.696%	639	3,679	+9.833%
2026-01-30	14.2500	19.2000	14.0000	17.1000	+58.480%	1,049	3,086	+11.696%
2026-01-29	10.0000	11.2500	10.0000	10.7900	+0.372%	34	2,069	+77.016%
2026-01-28	11.1300	11.1300	10.7500	10.7500	-6.926%	2	2,035	+77.674%
2026-01-27	11.6200	11.6200	11.5500	11.5500	+5.000%	16	2,033	+65.368%
2026-01-26	8.4100	12.0000	8.4100	11.0000	-12.000%	32	2,033	+73.636%
2026-01-22	12.5000	12.5000	12.5000	12.5000	-10.072%	2	2,029	+52.800%
2026-01-21	13.4000	13.9000	13.4000	13.9000	-7.333%	5	2,029	+37.410%
2026-01-20	15.0000	15.0000	15.0000	15.0000	+3.950%	6	2,024	+27.333%
2026-01-15	14.4300	14.4300	14.4300	14.4300	-14.107%	1	2,018	+32.363%
2026-01-14	14.0500	16.8000	14.0500	16.8000	+11.406%	11	2,018	+13.690%
2026-01-13	14.8700	15.3400	14.8700	15.0800	-9.701%	2,015	2,013	+26.658%
2026-01-09	17.5000	17.5000	16.7000	16.7000	-9.387%	2	13	+14.371%
2026-01-07	18.4300	18.4300	18.4300	18.4300	-6.542%	1	13	+3.635%
2026-01-02	19.7200	19.7200	19.7200	19.7200	+8.590%	1	12	-3.144%
2025-12-30	18.1600	18.1600	18.1600	18.1600	-2.366%	8	11	+5.176%
2025-12-26	18.6000	18.6000	18.6000	18.6000	-17.663%	1	3	+2.688%
2025-12-11	22.5900	22.5900	22.5900	22.5900	-25.519%	1	4	-15.449%
2025-10-20	30.3300	30.3300	30.3300	30.3300	-1.781%	1	3	-37.026%
2025-10-17	30.9300	30.9300	30.8800	30.8800	0.000%	2	2	-38.148%