Dark

SLV20280121P40
SLV Jan 21 2028 40.00 Put (SLV280121P00040000)
option OPRA

EOD

Jul 30, 2026

3.50-4.110%(-0.15)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	3.4500	3.5000	3.4500	3.5000	-4.110%	4	4,449	0.000%
2026-07-29	3.7300	4.1700	3.5500	3.6500	+0.551%	53	4,450	-4.110%
2026-07-28	3.8100	3.9700	3.6300	3.6300	+5.217%	25	4,484	-3.581%
2026-07-27	3.5700	3.7000	3.4500	3.4500	+2.071%	6	4,481	+1.449%
2026-07-24	3.6200	3.7100	3.3800	3.3800	-11.518%	79	4,482	+3.550%
2026-07-23	3.8100	3.8700	3.7700	3.8200	+11.696%	94	4,513	-8.377%
2026-07-22	3.2900	3.6000	3.2600	3.4200	-3.662%	285	4,628	+2.339%
2026-07-21	3.6500	3.7100	3.4400	3.5500	-7.068%	50	4,640	-1.408%
2026-07-20	3.5000	3.8400	3.5000	3.8200	-4.500%	35	4,639	-8.377%
2026-07-17	3.8500	4.1000	3.8300	4.0000	+14.286%	18	4,632	-12.500%
2026-07-16	3.7500	4.2000	3.4500	3.5000	+6.061%	83	4,631	0.000%
2026-07-15	3.4500	3.4500	3.3000	3.3000	-8.333%	61	4,672	+6.061%
2026-07-14	3.4000	3.6000	3.3000	3.6000	+7.463%	27	4,682	-2.778%
2026-07-08	3.3500	3.3500	3.3500	3.3500	+9.836%	1	4,674	+4.478%
2026-07-07	3.1400	3.1400	3.0500	3.0500	-1.613%	1,502	5,173	+14.754%
2026-07-06	3.1000	3.1000	3.1000	3.1000	-6.344%	6	3,707	+12.903%
2026-07-01	3.3100	3.3100	3.3100	3.3100	+2.795%	1	3,707	+5.740%
2026-06-30	3.2500	3.2500	3.2200	3.2200	-8.000%	2	3,708	+8.696%
2026-06-29	3.6000	3.6000	3.5000	3.5000	-7.895%	15	3,707	0.000%
2026-06-26	3.8000	3.8000	3.8000	3.8000	+1.333%	3	3,697	-7.895%
2026-06-25	3.7500	3.7500	3.7500	3.7500	-4.337%	3	3,695	-6.667%
2026-06-24	3.5000	4.2600	3.1100	3.9200	+42.545%	88	3,694	-10.714%
2026-06-23	2.8000	2.8000	2.7500	2.7500	+10.000%	4	3,616	+27.273%
2026-06-22	2.4500	2.5000	2.4500	2.5000	+16.279%	6	3,617	+40.000%
2026-06-17	2.2000	2.2000	2.1500	2.1500	+3.365%	2	3,617	+62.791%
2026-06-16	2.0800	2.0800	2.0800	2.0800	-7.556%	1	3,617	+68.269%
2026-06-15	2.4200	2.4200	2.2500	2.2500	-7.025%	2	3,615	+55.556%
2026-06-12	2.6400	2.6400	2.4200	2.4200	-13.571%	2	3,615	+44.628%
2026-06-11	2.9300	2.9300	2.8000	2.8000	-5.085%	6	3,615	+25.000%
2026-06-10	2.9500	2.9500	2.9500	2.9500	+11.321%	1	3,614	+18.644%
2026-06-09	2.7000	2.7000	2.6500	2.6500	+6.000%	2	3,614	+32.075%
2026-06-08	2.5000	2.5000	2.5000	2.5000	-3.846%	1	3,614	+40.000%
2026-06-05	2.4500	2.6000	2.4500	2.6000	+20.370%	6	3,614	+34.615%
2026-06-04	2.1600	2.1600	2.1600	2.1600	-6.897%	1	3,608	+62.037%
2026-06-03	2.3200	2.3200	2.3200	2.3200	+16.000%	1	3,608	+50.862%
2026-06-02	1.8000	2.0800	1.8000	2.0000	-14.894%	3	3,608	+75.000%
2026-06-01	2.1800	2.3500	2.1800	2.3500	+2.174%	122	3,608	+48.936%
2026-05-29	2.3000	2.3000	2.3000	2.3000	-4.167%	1	3,598	+52.174%
2026-05-28	2.4900	2.4900	2.4000	2.4000	-2.439%	6	3,598	+45.833%
2026-05-27	2.4600	2.4600	2.4600	2.4600	+0.408%	1	3,597	+42.276%
2026-05-26	2.3500	2.4500	2.3500	2.4500	-0.810%	8	3,601	+42.857%
2026-05-22	2.6800	2.6800	2.4700	2.4700	-5.000%	4	3,597	+41.700%
2026-05-21	2.6000	2.6000	2.6000	2.6000	-11.864%	24	3,598	+34.615%
2026-05-15	2.8000	2.9500	2.8000	2.9500	+25.532%	25	3,598	+18.644%
2026-05-13	2.3500	2.3500	2.3500	2.3500	-7.843%	1	3,574	+48.936%
2026-05-11	2.5200	2.8200	2.5200	2.5500	+11.842%	10	3,574	+37.255%
2026-05-08	2.2800	2.2800	2.2800	2.2800	-13.962%	4	3,570	+53.509%
2026-04-30	2.5000	2.6500	2.5000	2.6500	-1.852%	3	3,566	+32.075%
2026-04-27	2.6200	2.7000	2.6200	2.7000	+12.500%	3	3,570	+29.630%
2026-04-24	2.4000	2.4000	2.4000	2.4000	0.000%	5	3,569	+45.833%
2026-04-22	2.4000	2.4000	2.4000	2.4000	-11.111%	1	3,564	+45.833%
2026-04-21	2.7000	2.7000	2.7000	2.7000	-5.263%	10	3,575	+29.630%
2026-04-16	2.8500	2.8500	2.8500	2.8500	+6.742%	1	3,575	+22.807%
2026-04-15	2.6000	2.7500	2.6000	2.6700	-4.643%	30	3,580	+31.086%
2026-04-13	3.0000	4.0000	2.8000	2.8000	-3.448%	15	3,570	+25.000%
2026-04-10	2.9200	3.2300	2.9000	2.9000	-16.427%	7	3,574	+20.690%
2026-04-09	3.4700	3.4700	3.4700	3.4700	-13.682%	1	3,576	+0.865%
2026-04-07	3.8300	4.0200	3.8300	4.0200	+13.239%	16	3,581	-12.935%
2026-04-06	3.7000	3.7000	3.5500	3.5500	-3.533%	2	3,581	-1.408%
2026-04-02	3.6500	3.7800	3.6500	3.6800	+8.235%	15	3,576	-4.891%
2026-04-01	3.4000	3.4000	3.4000	3.4000	-17.073%	20	3,576	+2.941%
2026-03-30	4.1000	4.1000	4.1000	4.1000	+2.500%	1	3,576	-14.634%
2026-03-27	4.0000	4.0000	4.0000	4.0000	-1.961%	2	3,576	-12.500%
2026-03-26	4.0800	4.0800	4.0800	4.0800	+8.800%	1	3,578	-14.216%
2026-03-25	3.7500	3.7500	3.7500	3.7500	-6.250%	15	3,581	-6.667%
2026-03-24	4.0500	4.0500	4.0000	4.0000	+2.564%	2	3,581	-12.500%
2026-03-23	3.9500	3.9500	3.7100	3.9000	-4.878%	5	3,580	-10.256%
2026-03-20	4.0000	4.1500	3.8000	4.1000	+26.154%	44	3,577	-14.634%
2026-03-19	3.8500	4.0500	3.2500	3.2500	0.000%	16	3,615	+7.692%
2026-03-18	3.2000	3.2500	3.2000	3.2500	+2.201%	2	3,618	+7.692%
2026-03-16	3.1800	3.1800	3.1800	3.1800	+13.571%	1	3,619	+10.063%
2026-03-13	2.9500	2.9500	2.8000	2.8000	-6.667%	2	3,620	+25.000%
2026-03-12	3.0000	3.0500	3.0000	3.0000	0.000%	224	3,619	+16.667%
2026-03-11	2.7500	3.0000	2.7500	3.0000	+16.279%	126	3,507	+16.667%
2026-03-10	2.5800	2.5800	2.5800	2.5800	-1.901%	2	3,432	+35.659%
2026-03-09	2.6300	2.6300	2.6300	2.6300	-12.333%	120	3,432	+33.080%
2026-03-06	2.9000	3.0000	2.9000	3.0000	0.000%	6	3,552	+16.667%
2026-03-05	3.0000	3.0000	3.0000	3.0000	+9.091%	1	3,554	+16.667%
2026-03-04	2.7500	2.7500	2.7500	2.7500	-8.333%	1	3,553	+27.273%
2026-03-03	3.4000	3.4000	3.0000	3.0000	+1.695%	24	3,554	+16.667%
2026-03-02	2.8700	2.9500	2.8700	2.9500	+13.900%	13	3,535	+18.644%
2026-02-27	2.7000	2.7500	2.5900	2.5900	-7.168%	21	3,533	+35.135%
2026-02-26	2.9000	2.9000	2.6700	2.7900	+6.489%	6	3,539	+25.448%
2026-02-25	2.9100	2.9800	2.6200	2.6200	-12.667%	9	3,534	+33.588%
2026-02-24	3.2000	3.2000	3.0000	3.0000	-6.250%	8	3,534	+16.667%
2026-02-23	3.0000	3.3500	2.9800	3.2000	+13.879%	11	3,530	+9.375%
2026-02-20	2.8100	2.8100	2.8100	2.8100	-1.404%	1	3,525	+24.555%
2026-02-19	2.6700	2.9300	2.6000	2.8500	+14.919%	470	3,524	+22.807%
2026-02-18	2.3900	2.6200	2.3500	2.4800	-6.767%	919	3,308	+41.129%
2026-02-17	2.7300	2.8500	2.5000	2.6600	+11.765%	332	2,938	+31.579%
2026-02-13	2.4500	2.7000	2.2600	2.3800	-17.931%	69	2,939	+47.059%
2026-02-12	3.0500	3.0500	2.7500	2.9000	+16.935%	17	2,939	+20.690%
2026-02-11	2.5000	2.5000	2.4500	2.4800	-4.981%	9	2,942	+41.129%
2026-02-10	2.7000	2.7000	2.5300	2.6100	-3.690%	7	2,945	+34.100%
2026-02-09	2.9800	2.9800	2.6100	2.7100	-9.060%	1,431	2,948	+29.151%
2026-02-06	2.9000	3.3700	2.6500	2.9800	-9.697%	80	2,622	+17.450%
2026-02-05	3.0000	3.5000	2.9000	3.3000	+20.000%	188	2,556	+6.061%
2026-02-04	2.4000	2.7500	2.4000	2.7500	+4.563%	31	2,482	+27.273%
2026-02-03	2.3500	2.8900	2.3500	2.6300	+1.544%	48	2,483	+33.080%
2026-02-02	3.2500	3.2500	2.5900	2.5900	-5.818%	67	2,483	+35.135%
2026-01-30	2.3000	3.2500	2.1900	2.7500	+37.500%	3,156	2,474	+27.273%
2026-01-29	2.1000	2.2500	2.0000	2.0000	-7.407%	18	1,871	+75.000%
2026-01-28	1.5000	2.3700	1.5000	2.1600	+0.465%	18	1,871	+62.037%
2026-01-27	2.1100	2.4000	2.1000	2.1500	+5.392%	197	1,872	+62.791%
2026-01-26	2.0600	2.3500	1.9300	2.0400	+12.088%	323	1,872	+71.569%
2026-01-23	2.1500	2.3500	1.7800	1.8200	-15.349%	51	1,782	+92.308%
2026-01-22	2.2400	2.2400	2.0800	2.1500	-4.018%	15	1,795	+62.791%
2026-01-21	2.2400	2.2400	2.2400	2.2400	-1.322%	2	1,783	+56.250%
2026-01-20	2.4000	2.5500	2.2700	2.2700	+0.889%	18	1,781	+54.185%
2026-01-16	2.5000	2.5000	2.2500	2.2500	-4.661%	9	1,780	+55.556%
2026-01-15	2.6000	2.6000	2.3600	2.3600	+2.609%	6	1,780	+48.305%
2026-01-14	2.6800	2.6800	2.2000	2.3000	-11.538%	63	1,779	+52.174%
2026-01-13	2.5000	2.6000	2.5000	2.6000	+6.122%	2	1,790	+34.615%
2026-01-12	2.4500	2.5500	2.4000	2.4500	-2.000%	35	1,791	+42.857%
2026-01-09	3.0000	3.0000	2.5000	2.5000	-8.759%	7	1,798	+40.000%
2026-01-08	2.7600	2.8600	2.6000	2.7400	+6.615%	62	1,798	+27.737%
2026-01-07	3.4000	3.4000	2.5700	2.5700	-3.019%	110	1,738	+36.187%
2026-01-06	2.9400	2.9600	2.5500	2.6500	0.000%	5	1,629	+32.075%
2026-01-05	2.7100	2.7100	2.6500	2.6500	-10.169%	3	1,631	+32.075%
2026-01-02	2.9500	2.9500	2.9500	2.9500	+1.375%	1	1,631	+18.644%
2025-12-31	2.8500	2.9300	2.8500	2.9100	+3.929%	22	1,619	+20.275%
2025-12-30	2.6000	2.8500	2.6000	2.8000	-2.439%	19	1,619	+25.000%
2025-12-29	2.9000	3.2500	2.8700	2.8700	-4.333%	83	1,615	+21.951%
2025-12-26	2.8000	3.0000	2.6900	3.0000	+7.143%	37	1,544	+16.667%
2025-12-24	2.6500	2.8000	2.6500	2.8000	+1.818%	8	1,554	+25.000%
2025-12-23	2.8000	2.8000	2.7500	2.7500	0.000%	11	1,554	+27.273%
2025-12-22	3.2600	3.2600	2.7500	2.7500	0.000%	2	1,544	+27.273%
2025-12-19	2.7500	2.7500	2.7500	2.7500	-1.786%	1	1,545	+27.273%
2025-12-17	2.9800	2.9800	2.8000	2.8000	-6.667%	3	1,545	+25.000%
2025-12-16	3.0800	3.0800	3.0000	3.0000	-4.762%	15	1,542	+16.667%
2025-12-15	3.1500	3.1500	3.1500	3.1500	0.000%	1	1,542	+11.111%
2025-12-12	3.0000	3.1500	2.9900	3.1500	+0.318%	6	1,542	+11.111%
2025-12-11	3.7500	3.7500	3.1400	3.1400	-12.778%	14	1,538	+11.465%
2025-12-10	3.9300	3.9300	3.5000	3.6000	-2.703%	15	1,538	-2.778%
2025-12-09	3.8000	3.8000	3.7000	3.7000	-1.333%	3	1,529	-5.405%
2025-12-05	3.8400	3.8400	3.7500	3.7500	-22.199%	12	1,527	-6.667%
2025-12-03	4.2500	4.8200	4.2500	4.8200	+23.590%	7	1,516	-27.386%
2025-12-01	4.1100	4.8200	3.9000	3.9000	-6.024%	11	1,512	-10.256%
2025-11-28	4.3800	4.3800	4.0500	4.1500	-13.542%	33	1,511	-15.663%
2025-11-26	4.8000	4.8000	4.8000	4.8000	-5.882%	15	1,516	-27.083%
2025-11-24	5.1000	5.1000	5.1000	5.1000	+3.870%	10	1,516	-31.373%
2025-11-21	4.9100	4.9100	4.9100	4.9100	-1.800%	2	1,516	-28.717%
2025-11-20	4.8600	5.1700	4.8500	5.0000	+2.041%	14	1,514	-30.000%
2025-11-19	5.5000	5.5000	4.9000	4.9000	-1.408%	2	1,505	-28.571%
2025-11-17	4.9700	4.9700	4.9700	4.9700	+3.542%	10	1,505	-29.577%
2025-11-14	4.8000	4.8000	4.8000	4.8000	0.000%	1	1,515	-27.083%
2025-11-13	4.5000	4.8000	4.4500	4.8000	-11.927%	12	1,514	-27.083%
2025-11-12	5.5000	5.5000	5.4500	5.4500	+15.957%	2	1,522	-35.780%
2025-11-11	4.9000	5.0000	4.6500	4.7000	-4.858%	2,214	1,522	-25.532%
2025-11-10	4.7500	5.1000	4.7500	4.9400	-10.182%	90	422	-29.150%
2025-11-07	5.5000	5.5000	5.5000	5.5000	+1.852%	5	462	-36.364%
2025-11-06	5.4000	5.4000	5.4000	5.4000	+3.846%	2	467	-35.185%
2025-11-04	5.2000	5.2000	5.2000	5.2000	-1.141%	5	469	-32.692%
2025-10-31	4.9300	5.2600	4.9300	5.2600	-6.738%	6	464	-33.460%
2025-10-29	6.1500	6.1500	5.6400	5.6400	-1.399%	5	460	-37.943%
2025-10-27	5.7000	5.7200	5.7000	5.7200	+8.745%	155	544	-38.811%
2025-10-23	5.2600	5.2600	5.2600	5.2600	-6.903%	150	544	-33.460%
2025-10-21	6.1800	6.1800	5.1400	5.6500	+16.495%	20	458	-38.053%
2025-10-20	5.3200	5.3200	4.7400	4.8500	-3.000%	29	444	-27.835%
2025-10-17	5.0000	5.0000	5.0000	5.0000	+8.460%	6	437	-30.000%
2025-10-16	4.9000	4.9000	4.6100	4.6100	-7.800%	12	437	-24.078%
2025-10-15	4.7000	5.0500	4.7000	5.0000	+1.215%	4	436	-30.000%
2025-10-14	4.6700	4.9400	4.6700	4.9400	+0.816%	45	435	-29.150%
2025-10-13	4.9500	5.0000	4.8200	4.9000	-8.752%	29	412	-28.571%
2025-10-10	5.3700	5.3700	5.3700	5.3700	-2.364%	10	423	-34.823%
2025-10-09	5.0000	5.8100	4.9300	5.5000	+2.804%	36	423	-36.364%
2025-10-08	5.4700	5.5000	5.3500	5.3500	-2.904%	34	410	-34.579%
2025-10-07	5.3800	5.5100	5.3700	5.5100	+6.371%	85	406	-36.479%
2025-10-06	5.2000	5.2400	5.1500	5.1800	-4.074%	104	321	-32.432%
2025-10-03	6.3500	6.3500	5.3000	5.4000	-8.784%	19	223	-35.185%
2025-10-02	5.8300	5.9300	5.7500	5.9200	+10.448%	103	210	-40.878%
2025-10-01	5.7500	5.7500	5.3600	5.3600	-8.376%	8	107	-34.701%
2025-09-30	6.0600	6.1000	5.8500	5.8500	0.000%	5	101	-40.171%
2025-09-29	5.8500	5.8500	5.8500	5.8500	0.000%	2	96	-40.171%
2025-09-26	5.6500	5.8500	5.6500	5.8500	+15.842%	14	94	-40.171%
2025-09-25	5.4400	5.6500	5.0500	5.0500	-9.009%	11	100	-30.693%
2025-09-24	6.4500	6.4500	5.5500	5.5500	-10.484%	2	89	-36.937%
2025-09-23	6.2000	6.2000	6.1800	6.2000	+3.333%	53	89	-43.548%
2025-09-22	6.2900	6.2900	6.0000	6.0000	-17.582%	23	38	-41.667%
2025-09-19	7.2800	7.2800	7.2800	7.2800	-0.137%	1	16	-51.923%
2025-09-18	7.2900	7.2900	7.2900	7.2900	+10.455%	1	16	-51.989%
2025-09-17	6.4000	6.6000	6.4000	6.6000	0.000%	15	15	-46.970%