Dark

SLV20280121P100
SLV Jan 21 2028 100.00 Put (SLV280121P00100000)
option OPRA

EOD

Sep 17, 2026

42.50-1.848%(-0.80)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	42.5000	42.5000	42.5000	42.5000	-1.848%	5	1,999	0.000%
2026-09-11	43.3000	43.3000	43.3000	43.3000	-0.345%	5	1,999	-1.848%
2026-09-10	43.4500	43.4500	43.4500	43.4500	+3.625%	5	2,004	-2.186%
2026-09-03	41.9000	41.9300	41.9000	41.9300	-3.164%	2	1,999	+1.359%
2026-09-02	42.9000	43.3000	42.9000	43.3000	+2.485%	5	1,997	-1.848%
2026-08-31	42.4500	42.4500	42.2500	42.2500	-0.236%	4	1,997	+0.592%
2026-08-28	41.5500	42.3500	41.5500	42.3500	+3.293%	2	1,997	+0.354%
2026-08-24	41.0000	41.0000	41.0000	41.0000	+1.863%	1	1,998	+3.659%
2026-08-21	40.2500	40.2500	40.2500	40.2500	-6.111%	1	1,998	+5.590%
2026-08-10	43.0300	43.0300	42.8500	42.8700	-4.733%	24	1,999	-0.863%
2026-08-05	45.0200	45.0200	45.0000	45.0000	-4.235%	11	1,987	-5.556%
2026-08-04	46.9000	46.9900	46.9000	46.9900	-1.633%	2	1,986	-9.555%
2026-07-30	47.7000	47.7700	47.7000	47.7700	-1.404%	4	1,987	-11.032%
2026-07-29	48.4500	48.4500	48.4500	48.4500	-1.223%	8	1,987	-12.281%
2026-07-28	49.3000	49.3300	49.0000	49.0500	+1.975%	4	1,987	-13.354%
2026-07-27	48.0000	48.2700	48.0000	48.1000	+0.860%	20	1,986	-11.642%
2026-07-24	47.6900	47.6900	47.6900	47.6900	+1.684%	1	1,977	-10.883%
2026-07-22	46.7500	46.9000	46.7500	46.9000	-1.924%	2	1,976	-9.382%
2026-07-14	47.7000	47.8200	47.7000	47.8200	+4.070%	4	1,974	-11.125%
2026-07-01	45.9500	45.9500	45.9500	45.9500	-7.620%	1	1,973	-7.508%
2026-06-24	47.1000	49.7400	47.1000	49.7400	+10.533%	27	1,972	-14.556%
2026-06-23	45.0000	45.0000	45.0000	45.0000	+4.969%	24	1,948	-5.556%
2026-06-22	42.3000	42.9500	42.2200	42.8700	+8.724%	219	1,948	-0.863%
2026-06-17	39.6000	39.6000	39.4300	39.4300	-5.376%	4	1,905	+7.786%
2026-06-12	41.6700	41.6700	41.6700	41.6700	+4.305%	1	1,905	+1.992%
2026-06-05	39.9200	40.0000	39.9000	39.9500	+6.961%	4	1,905	+6.383%
2026-06-04	37.0000	37.6500	37.0000	37.3500	-0.718%	274	1,905	+13.788%
2026-06-01	37.8500	38.0900	37.6200	37.6200	-0.608%	39	1,773	+12.972%
2026-05-22	38.5000	38.5000	37.8500	37.8500	+0.291%	50	1,806	+12.285%
2026-05-18	37.9000	37.9000	37.4500	37.7400	+9.012%	20	1,790	+12.613%
2026-05-14	34.5000	34.6700	34.5000	34.6200	+3.964%	29	1,817	+22.761%
2026-05-13	33.2500	33.4000	32.9300	33.3000	-6.957%	12	1,793	+27.628%
2026-05-08	35.7900	35.7900	35.7900	35.7900	-0.996%	10	1,793	+18.748%
2026-05-07	36.1000	36.1500	36.0000	36.1500	-3.083%	6	1,803	+17.566%
2026-05-06	37.3000	37.3000	37.3000	37.3000	-0.533%	15	1,803	+13.941%
2026-05-01	37.5000	37.5000	37.5000	37.5000	-5.850%	10	1,803	+13.333%
2026-04-30	39.8300	39.8300	39.8300	39.8300	-0.673%	10	1,803	+6.703%
2026-04-29	40.2700	40.2700	40.1000	40.1000	+8.525%	3	1,803	+5.985%
2026-04-27	36.9500	36.9500	36.9500	36.9500	-0.431%	10	1,805	+15.020%
2026-04-22	37.1100	37.1100	37.1100	37.1100	+0.433%	1	1,806	+14.524%
2026-04-21	36.9500	36.9500	36.9500	36.9500	+1.567%	1	1,805	+15.020%
2026-04-20	36.3800	36.3800	36.3800	36.3800	-13.381%	8	1,805	+16.822%
2026-04-07	42.0400	42.0400	42.0000	42.0000	-3.448%	2	1,805	+1.190%
2026-03-30	43.5000	43.5000	43.5000	43.5000	-1.181%	1	1,805	-2.299%
2026-03-27	44.0000	44.0300	44.0000	44.0200	-0.900%	7	1,805	-3.453%
2026-03-26	43.5200	44.4200	43.5200	44.4200	+5.086%	6	1,802	-4.322%
2026-03-25	42.1900	42.2700	42.1900	42.2700	-4.539%	2	1,802	+0.544%
2026-03-23	44.2800	44.2800	44.2800	44.2800	+2.382%	1	1,804	-4.020%
2026-03-20	43.0000	43.2500	43.0000	43.2500	+0.886%	2	1,804	-1.734%
2026-03-19	44.5800	44.5800	42.8700	42.8700	+7.255%	11	1,803	-0.863%
2026-03-18	40.0000	40.1700	39.9700	39.9700	+3.015%	12	1,793	+6.330%
2026-03-13	37.6200	39.0000	37.6200	38.8000	-0.894%	33	1,793	+9.536%
2026-03-12	39.1500	39.1500	39.1500	39.1500	+5.526%	6	1,803	+8.557%
2026-03-11	37.1000	37.1000	37.1000	37.1000	+1.923%	12	1,816	+14.555%
2026-03-10	35.5500	36.4000	35.5500	36.4000	-3.780%	3	1,816	+16.758%
2026-03-06	37.6700	37.8300	37.6000	37.8300	-1.587%	10	1,824	+12.345%
2026-03-04	38.2700	38.9000	38.2700	38.4400	-2.684%	3	1,825	+10.562%
2026-03-03	39.5000	39.5000	39.5000	39.5000	+7.983%	4	1,827	+7.595%
2026-03-02	36.9700	36.9900	36.3000	36.5800	+2.379%	27	1,827	+16.184%
2026-02-27	35.0000	35.7400	34.5500	35.7300	-4.465%	45	1,817	+18.948%
2026-02-26	36.4800	37.4100	36.4800	37.4000	-3.084%	54	1,830	+13.636%
2026-02-24	37.5700	38.5900	37.5700	38.5900	+1.153%	50	1,829	+10.132%
2026-02-23	38.0000	38.1500	38.0000	38.1500	-0.392%	182	1,839	+11.402%
2026-02-20	38.3000	38.3000	38.3000	38.3000	-3.136%	1	1,678	+10.966%
2026-02-19	38.7500	39.5400	38.7500	39.5400	-5.180%	11	1,678	+7.486%
2026-02-17	40.2500	41.7000	40.2500	41.7000	+13.562%	11	1,672	+1.918%
2026-02-12	36.7200	36.7200	36.7200	36.7200	-4.100%	5	1,683	+15.741%
2026-02-10	38.2900	38.2900	38.2900	38.2900	+0.236%	1	1,680	+10.995%
2026-02-09	38.2000	38.2000	38.2000	38.2000	-8.459%	2	1,681	+11.257%
2026-02-05	41.9100	42.0500	40.8300	41.7300	+17.417%	37	1,681	+1.845%
2026-02-04	34.2700	35.5400	34.2700	35.5400	+0.680%	20	1,650	+19.584%
2026-02-03	34.0000	35.5000	34.0000	35.3000	-8.312%	5	1,646	+20.397%
2026-02-02	38.4000	41.0000	37.6000	38.5000	+1.987%	900	1,646	+10.390%
2026-01-30	32.8600	41.1300	31.5000	37.7500	+30.849%	159	868	+12.583%
2026-01-29	26.5000	30.1200	26.5000	28.8500	+1.335%	67	879	+47.314%
2026-01-28	28.5000	29.5500	27.0000	28.4700	+0.779%	598	838	+49.280%
2026-01-27	28.5000	30.1000	28.0000	28.2500	-4.237%	66	283	+50.442%
2026-01-26	27.3000	29.6300	27.1000	29.5000	+2.076%	296	257	+44.068%
2026-01-23	29.9000	29.9000	28.3600	28.9000	-7.844%	8	23	+47.059%
2026-01-22	31.3600	31.3600	31.3600	31.3600	-3.508%	1	18	+35.523%
2026-01-20	32.0000	32.5000	32.0000	32.5000	-4.971%	2	17	+30.769%
2026-01-16	34.2000	34.2000	34.2000	34.2000	-2.841%	1	14	+24.269%
2026-01-13	35.2000	35.2000	35.2000	35.2000	-2.168%	1	14	+20.739%
2026-01-12	36.0400	36.0400	35.9800	35.9800	-10.050%	12	13	+18.121%
2025-12-30	40.0000	40.0000	40.0000	40.0000	0.000%	1	1	+6.250%