Dark

SLV20280121P25
SLV Jan 21 2028 25.00 Put (SLV280121P00025000)
option OPRA

EOD

Jul 30, 2026

0.5300+1.923%(+0.0100)20

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	0.5500	0.5500	0.5300	0.5300	+1.923%	20	1,118	0.000%
2026-07-27	0.5500	0.5500	0.5200	0.5200	-3.704%	20	1,128	+1.923%
2026-07-21	0.5700	0.5700	0.5400	0.5400	-12.903%	20	1,118	-1.852%
2026-07-20	0.6400	0.6500	0.6200	0.6200	0.000%	40	1,108	-14.516%
2026-07-17	0.6700	0.6700	0.6000	0.6200	-8.824%	50	1,088	-14.516%
2026-07-16	0.6400	0.6800	0.6000	0.6800	+21.429%	185	1,058	-22.059%
2026-07-15	0.6000	0.6000	0.5600	0.5600	+7.692%	20	907	-5.357%
2026-07-13	0.5800	0.5800	0.5200	0.5200	-5.455%	20	907	+1.923%
2026-07-08	0.5700	0.5800	0.5000	0.5500	+5.769%	73	930	-3.636%
2026-07-07	0.5500	0.5500	0.5200	0.5200	-3.704%	20	924	+1.923%
2026-07-01	0.5000	0.5800	0.5000	0.5400	-5.263%	22	924	-1.852%
2026-06-29	0.6000	0.6000	0.5700	0.5700	+3.636%	20	924	-7.018%
2026-06-26	0.5800	0.6000	0.5300	0.5500	-5.172%	40	924	-3.636%
2026-06-25	0.6200	0.6400	0.5800	0.5800	-6.452%	40	924	-8.621%
2026-06-24	0.5500	0.7100	0.4700	0.6200	+37.778%	243	914	-14.516%
2026-06-23	0.4700	0.4900	0.4500	0.4500	+9.756%	60	855	+17.778%
2026-06-22	0.4200	0.4400	0.3800	0.4100	+5.128%	56	825	+29.268%
2026-06-18	0.4300	0.4300	0.3900	0.3900	-2.500%	20	775	+35.897%
2026-06-17	0.3600	0.4000	0.3600	0.4000	-20.000%	4	775	+32.500%
2026-06-15	0.3600	0.5000	0.3600	0.5000	+21.951%	11	775	+6.000%
2026-06-11	0.4200	0.4200	0.4100	0.4100	-4.651%	5	775	+29.268%
2026-06-02	0.4500	0.4500	0.4200	0.4300	-8.511%	10	770	+23.256%
2026-06-01	0.4400	0.4700	0.4400	0.4700	-9.615%	2	762	+12.766%
2026-05-27	0.5200	0.5200	0.5200	0.5200	+4.000%	32	763	+1.923%
2026-05-22	0.5500	0.5500	0.5000	0.5000	-16.667%	10	793	+6.000%
2026-05-21	0.6000	0.6000	0.6000	0.6000	-9.091%	1	803	-11.667%
2026-05-15	0.6400	0.6600	0.6400	0.6600	+20.000%	2	803	-19.697%
2026-05-11	0.5500	0.5500	0.5500	0.5500	+52.778%	10	802	-3.636%
2026-05-01	0.5500	0.5500	0.3600	0.3600	-38.983%	6	816	+47.222%
2026-04-29	0.5900	0.5900	0.5900	0.5900	+9.259%	1	816	-10.169%
2026-04-28	0.5400	0.5400	0.5300	0.5400	-8.475%	55	816	-1.852%
2026-04-24	0.5700	0.5900	0.5500	0.5900	+22.917%	31	771	-10.169%
2026-04-21	0.5600	0.5600	0.4800	0.4800	-20.000%	4	772	+10.417%
2026-04-20	0.6000	0.6000	0.6000	0.6000	+5.263%	1	772	-11.667%
2026-04-17	0.5800	0.5800	0.5700	0.5700	-17.391%	9	772	-7.018%
2026-04-14	0.6900	0.6900	0.6900	0.6900	+15.000%	1	780	-23.188%
2026-04-09	0.6000	0.6000	0.6000	0.6000	-33.333%	1	780	-11.667%
2026-04-07	0.9000	0.9000	0.9000	0.9000	+12.500%	1	782	-41.111%
2026-04-02	0.8000	0.8000	0.8000	0.8000	-5.882%	1	783	-33.750%
2026-04-01	0.7900	0.8500	0.7900	0.8500	+13.333%	3	783	-37.647%
2026-03-31	0.8400	0.8400	0.7500	0.7500	-26.471%	60	781	-29.333%
2026-03-26	0.9800	1.0200	0.9800	1.0200	+5.155%	4	831	-48.039%
2026-03-25	0.9500	0.9800	0.9500	0.9700	+42.647%	67	891	-45.361%
2026-03-24	0.9200	0.9300	0.6800	0.6800	-27.660%	8	952	-22.059%
2026-03-23	0.8200	0.9400	0.8200	0.9400	+56.667%	23	956	-43.617%
2026-03-20	0.7800	0.8300	0.6000	0.6000	-17.808%	11	943	-11.667%
2026-03-19	0.8000	0.8000	0.6400	0.7300	+21.667%	67	948	-27.397%
2026-03-16	0.6000	0.6000	0.6000	0.6000	+3.448%	10	946	-11.667%
2026-03-10	0.5800	0.5800	0.5800	0.5800	+5.455%	1	936	-8.621%
2026-03-09	0.5700	0.5700	0.5500	0.5500	-15.385%	15	936	-3.636%
2026-03-03	0.6500	0.6500	0.6500	0.6500	0.000%	1	936	-18.462%
2026-03-02	0.5700	0.6500	0.5700	0.6500	+30.000%	2	935	-18.462%
2026-02-27	0.5000	0.5000	0.5000	0.5000	-10.714%	1	934	+6.000%
2026-02-26	0.5600	0.5600	0.5600	0.5600	-6.667%	1	935	-5.357%
2026-02-24	0.6000	0.6000	0.6000	0.6000	0.000%	2	935	-11.667%
2026-02-23	0.5500	0.6500	0.5500	0.6000	-3.226%	56	935	-11.667%
2026-02-20	0.5700	0.6200	0.5700	0.6200	+37.778%	113	933	-14.516%
2026-02-18	0.4500	0.4500	0.4500	0.4500	-4.255%	2	932	+17.778%
2026-02-17	0.4700	0.4700	0.4700	0.4700	+42.424%	7	934	+12.766%
2026-02-11	0.4000	0.4000	0.3300	0.3300	-37.736%	2	929	+60.606%
2026-02-10	0.5300	0.5300	0.5300	0.5300	-8.621%	1	930	0.000%
2026-02-09	0.4800	0.5800	0.3300	0.5800	-4.918%	53	929	-8.621%
2026-02-06	0.5500	0.6100	0.5500	0.6100	+10.909%	17	979	-13.115%
2026-02-05	0.6000	0.6400	0.5500	0.5500	+30.952%	161	983	-3.636%
2026-02-04	0.4200	0.4200	0.4200	0.4200	-8.696%	5	847	+26.190%
2026-02-03	0.5200	0.5700	0.4600	0.4600	+2.222%	120	842	+15.217%
2026-02-02	0.5800	0.5800	0.4500	0.4500	-2.174%	60	730	+17.778%
2026-01-30	0.5800	0.6500	0.4500	0.4600	-16.364%	213	750	+15.217%
2026-01-29	0.7000	0.7000	0.4800	0.5500	+7.843%	42	673	-3.636%
2026-01-28	0.4700	0.5500	0.4700	0.5100	-7.273%	16	643	+3.922%
2026-01-27	0.5500	0.5500	0.5500	0.5500	+10.000%	1	627	-3.636%
2026-01-26	0.5500	0.6100	0.5000	0.5000	-1.961%	156	626	+6.000%
2026-01-23	0.5100	0.6000	0.5100	0.5100	-13.559%	17	661	+3.922%
2026-01-22	0.5300	0.6000	0.5300	0.5900	+7.273%	21	645	-10.169%
2026-01-20	0.6900	0.6900	0.5500	0.5500	-9.836%	10	624	-3.636%
2026-01-16	0.7000	0.7000	0.6100	0.6100	+17.308%	50	564	-13.115%
2026-01-15	0.6800	0.6800	0.5200	0.5200	-13.333%	36	564	+1.923%
2026-01-14	0.6300	0.8800	0.4500	0.6000	-3.226%	144	551	-11.667%
2026-01-13	0.6200	0.6200	0.6100	0.6200	+1.639%	51	410	-14.516%
2026-01-12	0.5400	0.6100	0.5400	0.6100	-1.613%	45	361	-13.115%
2026-01-05	0.6000	0.6200	0.6000	0.6200	+5.085%	21	315	-14.516%
2026-01-02	0.5700	0.5900	0.5200	0.5900	+11.321%	22	315	-10.169%
2025-12-31	0.6000	0.6300	0.5300	0.5300	-3.636%	6	314	0.000%
2025-12-29	0.6700	0.6800	0.5500	0.5500	-12.698%	73	314	-3.636%
2025-12-26	0.6000	0.6700	0.5800	0.6300	+18.868%	64	308	-15.873%
2025-12-24	0.5500	0.5500	0.5000	0.5300	-1.852%	4	268	0.000%
2025-12-23	0.5200	0.5400	0.5200	0.5400	-1.818%	6	268	-1.852%
2025-12-22	0.4400	0.5500	0.4000	0.5500	+5.769%	10	263	-3.636%
2025-12-19	0.4500	0.5200	0.4400	0.5200	+6.122%	10	261	+1.923%
2025-12-17	0.4900	0.4900	0.4900	0.4900	+4.255%	3	261	+8.163%
2025-12-15	0.4700	0.4700	0.4700	0.4700	-14.545%	10	261	+12.766%
2025-12-12	0.5500	0.5500	0.5500	0.5500	+14.583%	4	261	-3.636%
2025-12-11	0.6000	0.6000	0.4300	0.4800	-11.111%	19	260	+10.417%
2025-12-10	0.6000	0.6000	0.5400	0.5400	-12.903%	59	248	-1.852%
2025-12-09	0.6400	0.6400	0.5400	0.6200	-3.125%	67	244	-14.516%
2025-12-05	0.6400	0.6400	0.6400	0.6400	+6.667%	3	181	-17.188%
2025-12-03	0.5800	0.6000	0.5800	0.6000	+7.143%	6	178	-11.667%
2025-12-02	0.5400	0.5600	0.5400	0.5600	-8.197%	7	183	-5.357%
2025-12-01	0.5700	0.6100	0.5700	0.6100	+7.018%	52	182	-13.115%
2025-11-28	0.5800	0.5800	0.5700	0.5700	-1.724%	2	146	-7.018%
2025-11-26	0.5800	0.5800	0.5800	0.5800	-4.918%	1	146	-8.621%
2025-11-25	0.7300	0.7300	0.6100	0.6100	-15.278%	2	146	-13.115%
2025-11-19	0.7200	0.7200	0.7200	0.7200	+20.000%	1	145	-26.389%
2025-11-18	0.6300	0.7200	0.5800	0.6000	0.000%	7	144	-11.667%
2025-11-17	0.6400	0.6400	0.6000	0.6000	-6.250%	2	143	-11.667%
2025-11-13	0.6500	0.6500	0.6400	0.6400	+1.587%	5	142	-17.188%
2025-11-11	0.6200	0.6300	0.6200	0.6300	-8.696%	4	142	-15.873%
2025-11-05	0.6400	0.6900	0.6400	0.6900	-14.815%	2	139	-23.188%
2025-11-04	0.8100	0.8100	0.8100	0.8100	+9.459%	5	137	-34.568%
2025-10-30	0.7400	0.7400	0.7400	0.7400	-13.953%	10	132	-28.378%
2025-10-28	0.8500	0.8600	0.8500	0.8600	+7.500%	2	126	-38.372%
2025-10-27	0.8000	0.8000	0.8000	0.8000	+11.111%	9	122	-33.750%
2025-10-24	0.7500	0.7500	0.7200	0.7200	+14.286%	3	122	-26.389%
2025-10-23	0.6300	0.6300	0.6300	0.6300	-21.250%	1	120	-15.873%
2025-10-21	0.7700	0.8200	0.7700	0.8000	+3.896%	4	120	-33.750%
2025-10-20	0.7500	0.7700	0.6500	0.7700	+10.000%	11	120	-31.169%
2025-10-17	0.7000	0.7000	0.7000	0.7000	+7.692%	1	114	-24.286%
2025-10-16	0.6500	0.6500	0.6500	0.6500	-4.412%	10	114	-18.462%
2025-10-15	0.6500	0.6800	0.5900	0.6800	+7.937%	102	104	-22.059%
2025-10-10	0.6300	0.6300	0.6300	0.6300	+57.500%	1	3	-15.873%
2025-10-09	1.2100	1.2100	0.4000	0.4000	0.000%	4	4	+32.500%