Dark

SLV20270617P80
SLV Jun 17 2027 80.00 Put (SLV270617P00080000)
option OPRA

EOD

Jul 27, 2026

28.60-1.718%(-0.50)2

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-27	28.6000	28.6000	28.6000	28.6000	-1.718%	2	8,984	0.000%
2026-07-24	29.4000	29.4000	29.1000	29.1000	-3.000%	3	8,984	-1.718%
2026-07-20	30.0000	30.0000	30.0000	30.0000	-1.961%	2	9,217	-4.667%
2026-07-17	30.8900	30.8900	30.5500	30.6000	-0.065%	754	9,217	-6.536%
2026-07-16	30.5100	30.6200	30.5100	30.6200	+10.342%	5	9,217	-6.597%
2026-07-14	27.7500	27.7500	27.7500	27.7500	-2.323%	1	9,217	+3.063%
2026-06-30	28.4100	28.4100	28.4100	28.4100	-2.034%	1	9,218	+0.669%
2026-06-29	29.0000	29.0000	29.0000	29.0000	+1.862%	1	9,218	-1.379%
2026-06-26	28.4700	28.4700	28.4700	28.4700	-3.163%	1	9,218	+0.457%
2026-06-25	29.2900	29.4700	29.2900	29.4000	+10.902%	9	9,218	-2.721%
2026-06-23	26.1500	26.5100	26.1500	26.5100	+10.458%	2	9,213	+7.884%
2026-06-22	24.0000	24.0000	24.0000	24.0000	+1.480%	1	9,214	+19.167%
2026-06-18	23.6500	23.6500	23.6500	23.6500	+12.888%	1	9,211	+20.930%
2026-06-17	20.9500	20.9500	20.9500	20.9500	-13.963%	1	9,211	+36.516%
2026-06-10	24.3300	24.6500	24.3000	24.3500	+8.367%	17	9,211	+17.454%
2026-06-08	22.7500	22.7500	22.4700	22.4700	-0.795%	3	9,203	+27.281%
2026-06-05	22.1500	22.6500	22.1500	22.6500	+11.741%	8	9,205	+26.269%
2026-06-03	20.2700	20.2700	20.2700	20.2700	+3.155%	1	9,206	+41.095%
2026-06-01	20.0500	20.0500	19.6500	19.6500	-3.011%	11	9,212	+45.547%
2026-05-27	20.2600	20.2600	20.2600	20.2600	+3.104%	1	9,207	+41.165%
2026-05-26	19.6500	19.6500	19.6500	19.6500	-2.481%	2	9,207	+45.547%
2026-05-22	20.1500	20.1500	20.1500	20.1500	-0.983%	1	9,206	+41.935%
2026-05-21	20.3500	20.3500	20.3500	20.3500	-0.245%	2	9,204	+40.541%
2026-05-15	20.6500	20.7600	20.4000	20.4000	+17.851%	58	9,204	+40.196%
2026-05-14	17.3100	17.3100	17.3100	17.3100	+4.152%	1	9,194	+65.222%
2026-05-13	16.5200	16.6200	16.4000	16.6200	-2.350%	94	9,193	+72.082%
2026-05-11	16.9500	17.0200	16.9000	17.0200	-3.842%	21	9,193	+68.038%
2026-05-08	17.7000	17.7000	17.7000	17.7000	-1.939%	1	9,169	+61.582%
2026-05-07	18.0500	18.0500	18.0500	18.0500	-3.579%	2	9,170	+58.449%
2026-05-06	18.7200	18.7200	18.7200	18.7200	-2.500%	1	9,170	+52.778%
2026-05-01	19.2000	19.2000	19.2000	19.2000	-7.246%	50	9,119	+48.958%
2026-04-30	20.7000	20.7000	20.7000	20.7000	-3.497%	33	9,119	+38.164%
2026-04-29	21.5800	21.6000	21.4500	21.4500	+2.289%	56	9,086	+33.333%
2026-04-28	20.9700	20.9700	20.9700	20.9700	+5.377%	2	9,036	+36.385%
2026-04-24	19.9000	19.9000	19.9000	19.9000	+2.842%	37	9,034	+43.719%
2026-04-22	19.3500	19.3500	19.3500	19.3500	-3.491%	3	8,997	+47.804%
2026-04-21	20.0500	20.0500	20.0500	20.0500	+11.575%	2	8,997	+42.643%
2026-04-17	17.9700	17.9700	17.9700	17.9700	-8.316%	2	8,997	+59.154%
2026-04-14	19.6000	19.6000	19.6000	19.6000	-10.092%	1	8,998	+45.918%
2026-04-13	21.8000	21.8000	21.8000	21.8000	+4.556%	49	8,998	+31.193%
2026-04-10	20.7000	21.1000	20.7000	20.8500	-7.947%	5	8,953	+37.170%
2026-04-08	22.8800	23.0000	22.6500	22.6500	-6.521%	7,738	8,949	+26.269%
2026-03-31	24.2300	24.2300	24.2300	24.2300	-8.080%	5	1,330	+18.035%
2026-03-26	26.3600	26.3600	26.3600	26.3600	+9.651%	1,000	1,330	+8.498%
2026-03-25	24.0500	24.1000	24.0400	24.0400	-4.792%	19	366	+18.968%
2026-03-24	25.2500	25.2500	25.2500	25.2500	-15.833%	1	371	+13.267%
2026-03-23	30.0000	30.0000	30.0000	30.0000	+17.647%	20	372	-4.667%
2026-03-20	25.0300	25.5000	24.8500	25.5000	+1.594%	332	372	+12.157%
2026-03-19	25.1000	25.1000	25.1000	25.1000	+18.118%	2	241	+13.944%
2026-03-13	21.8000	21.8000	21.2500	21.2500	+8.974%	6	244	+34.588%
2026-03-09	19.5500	19.5500	19.3000	19.5000	-12.399%	78	247	+46.667%
2026-03-03	22.2600	22.2600	22.2600	22.2600	+12.995%	3	294	+28.482%
2026-03-02	19.9500	19.9500	19.7000	19.7000	+3.684%	81	291	+45.178%
2026-02-27	19.1500	19.1500	19.0000	19.0000	-8.873%	2	290	+50.526%
2026-02-26	20.8500	20.8500	20.8500	20.8500	-13.306%	1	290	+37.170%
2026-02-23	21.4000	24.0500	21.0000	24.0500	+5.252%	145	291	+18.919%
2026-02-17	22.7500	23.0000	22.7500	22.8500	+6.776%	5	222	+25.164%
2026-02-13	22.3300	22.3300	21.4000	21.4000	-11.387%	2	225	+33.645%
2026-02-12	24.1500	24.1500	24.1500	24.1500	+21.847%	1	225	+18.427%
2026-02-11	19.4800	20.2000	19.4800	19.8200	-5.077%	100	225	+44.299%
2026-02-09	21.0200	21.0200	20.8800	20.8800	-5.091%	4	235	+36.973%
2026-02-05	22.0000	22.0000	22.0000	22.0000	+15.364%	100	233	+30.000%
2026-02-03	19.2000	19.2000	19.0700	19.0700	-9.706%	2	133	+49.974%
2026-02-02	21.9000	21.9000	21.1200	21.1200	+5.600%	30	132	+35.417%
2026-01-30	17.0000	22.9500	17.0000	20.0000	+47.601%	45	141	+43.000%
2026-01-29	12.8000	14.1000	12.8000	13.5500	+1.880%	18	119	+111.070%
2026-01-28	13.2000	13.3000	13.2000	13.3000	-4.385%	5	123	+115.038%
2026-01-27	13.9100	13.9100	13.9100	13.9100	-1.766%	1	118	+105.607%
2026-01-26	14.3500	14.3500	13.9600	14.1600	+0.640%	42	117	+101.977%
2026-01-23	14.2500	14.5000	14.0700	14.0700	-9.167%	3	100	+103.269%
2026-01-22	16.0000	16.0000	15.4900	15.4900	-9.415%	43	98	+84.635%
2026-01-21	16.4000	17.1000	16.4000	17.1000	+3.636%	14	57	+67.251%
2026-01-20	16.1000	16.5000	15.6500	16.5000	-7.821%	32	53	+73.333%
2026-01-16	17.9600	17.9600	17.9000	17.9000	+4.556%	6	18	+59.777%
2026-01-15	17.1100	17.1200	17.0900	17.1200	+0.469%	10	18	+67.056%
2026-01-14	17.4700	17.4700	17.0400	17.0400	-6.528%	2	11	+67.840%
2026-01-13	17.3100	18.7500	17.3100	18.2300	-2.773%	10	9	+56.884%
2026-01-12	18.9000	18.9000	18.5500	18.7500	-6.156%	3	3	+52.533%
2026-01-06	20.3000	20.3000	19.9800	19.9800	-8.096%	6	2	+43.143%
2025-12-30	21.7400	21.7400	21.7400	21.7400	0.000%	1	1	+31.555%