Dark

SLV20280121P45
SLV Jan 21 2028 45.00 Put (SLV280121P00045000)
option OPRA

EOD

Sep 16, 2026

3.89-2.506%(-0.10)3

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	3.9200	3.9200	3.8900	3.8900	-2.506%	3	6,434	0.000%
2026-09-15	4.1100	4.1100	3.9900	3.9900	-1.481%	272	6,436	-2.506%
2026-09-14	4.2500	4.2500	4.0500	4.0500	-2.410%	4	6,164	-3.951%
2026-09-10	4.0500	4.1500	4.0500	4.1500	+15.278%	3	6,161	-6.265%
2026-09-09	3.7000	3.7000	3.6000	3.6000	-5.263%	14	6,158	+8.056%
2026-09-08	3.8000	3.8000	3.8000	3.8000	-2.314%	1	6,150	+2.368%
2026-09-04	3.8900	3.8900	3.8900	3.8900	-5.583%	1	6,150	0.000%
2026-09-01	3.8800	4.1200	3.8800	4.1200	+9.867%	12	6,150	-5.583%
2026-08-31	3.7500	3.7500	3.7500	3.7500	-3.846%	5	6,138	+3.733%
2026-08-28	3.9000	3.9000	3.9000	3.9000	+5.405%	1	6,138	-0.256%
2026-08-25	3.6500	3.7000	3.5600	3.7000	+0.817%	99	6,137	+5.135%
2026-08-24	3.5300	3.6700	3.5300	3.6700	+6.377%	3	6,090	+5.995%
2026-08-21	3.4500	3.4500	3.4500	3.4500	-2.817%	2	6,089	+12.754%
2026-08-20	3.6500	3.7000	3.5500	3.5500	-10.127%	1,223	6,089	+9.577%
2026-08-19	3.9500	3.9500	3.9500	3.9500	-5.502%	5	4,866	-1.519%
2026-08-18	4.1000	4.1800	4.1000	4.1800	+8.571%	6	4,871	-6.938%
2026-08-17	3.9500	3.9500	3.8500	3.8500	-3.509%	2	4,867	+1.039%
2026-08-14	3.9900	3.9900	3.9900	3.9900	-1.481%	1	4,867	-2.506%
2026-08-12	4.0600	4.0600	4.0500	4.0500	-2.410%	11	4,867	-3.951%
2026-08-11	4.1500	4.3000	4.1000	4.1500	-3.712%	32	4,856	-6.265%
2026-08-10	4.3100	4.3100	4.3100	4.3100	+1.174%	1	4,856	-9.745%
2026-08-07	4.2600	4.4000	4.2400	4.2600	-8.190%	16	4,856	-8.685%
2026-08-06	4.6400	4.6400	4.6400	4.6400	+6.178%	1	4,856	-16.164%
2026-08-05	4.5000	4.6300	4.3700	4.3700	-11.179%	23	4,857	-10.984%
2026-08-04	4.9000	5.0000	4.8500	4.9200	-5.385%	8	4,845	-20.935%
2026-08-03	5.4500	5.6100	5.2000	5.2000	+5.691%	143	4,845	-25.192%
2026-07-30	4.9200	4.9200	4.9200	4.9200	-8.720%	5	4,816	-20.935%
2026-07-29	5.2400	5.4700	5.2400	5.3900	-2.355%	11	4,811	-27.829%
2026-07-28	5.5200	5.5200	5.5200	5.5200	-3.158%	1	4,811	-29.529%
2026-07-23	5.7500	5.7500	5.5500	5.7000	+5.556%	9	4,810	-31.754%
2026-07-21	5.4400	5.4400	5.3700	5.4000	-10.596%	3	4,815	-27.963%
2026-07-17	5.6000	6.4500	5.6000	6.0400	-3.668%	130	4,816	-35.596%
2026-07-16	6.1300	6.2700	5.9800	6.2700	+14.000%	12	4,826	-37.959%
2026-07-15	5.4000	5.5200	5.4000	5.5000	+4.762%	16	4,814	-29.273%
2026-07-14	5.6000	5.6000	5.2500	5.2500	-3.315%	2	4,803	-25.905%
2026-07-13	5.4300	5.4300	5.4300	5.4300	+3.429%	20	4,804	-28.361%
2026-07-09	5.1000	5.8000	5.1000	5.2500	-4.545%	8	4,785	-25.905%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+12.245%	25	4,784	-29.273%
2026-07-07	4.9000	4.9000	4.9000	4.9000	+3.158%	9	4,759	-20.612%
2026-07-06	4.8000	4.8000	4.7500	4.7500	-7.588%	2	4,750	-18.105%
2026-06-30	5.1000	5.1800	4.9600	5.1400	-8.541%	34	4,751	-24.319%
2026-06-29	5.6000	5.6200	5.4400	5.6200	-0.531%	6	4,751	-30.783%
2026-06-25	5.8900	5.8900	5.6500	5.6500	-5.360%	21	4,759	-31.150%
2026-06-24	4.9800	6.0700	4.9800	5.9700	+53.077%	34	4,747	-34.841%
2026-06-22	3.8800	4.1000	3.8800	3.9000	-2.500%	708	4,764	-0.256%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+14.286%	1	4,063	-2.750%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+17.845%	1	4,063	+11.143%
2026-06-16	3.2500	3.4400	2.9700	2.9700	-13.411%	7	4,063	+30.976%
2026-06-15	3.4300	3.5000	3.4300	3.4300	-18.333%	3	4,068	+13.411%
2026-06-12	4.2000	4.2000	4.2000	4.2000	-6.667%	5	4,068	-7.381%
2026-06-11	4.3000	4.5200	4.3000	4.5000	-0.662%	8	4,068	-13.556%
2026-06-10	4.1000	4.5300	4.1000	4.5300	+20.800%	31	4,066	-14.128%
2026-06-09	3.6200	3.7700	3.6200	3.7500	+7.143%	4	4,054	+3.733%
2026-06-01	3.4000	3.5000	3.4000	3.5000	-6.417%	6	4,055	+11.143%
2026-05-27	3.7400	3.7400	3.7400	3.7400	-4.103%	1	4,055	+4.011%
2026-05-18	4.1200	4.1200	3.7400	3.9000	+4.839%	92	4,056	-0.256%
2026-05-14	3.7200	3.7200	3.7200	3.7200	-8.148%	1	4,056	+4.570%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-1.220%	2	4,056	-3.951%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+17.816%	4	4,056	-5.122%
2026-05-11	3.4500	3.4800	3.4000	3.4800	-1.972%	18	4,056	+11.782%
2026-05-06	3.5500	3.5500	3.5500	3.5500	-2.740%	5	4,056	+9.577%
2026-05-04	3.6500	3.6500	3.6500	3.6500	+16.242%	30	4,061	+6.575%
2026-05-01	3.7000	3.7000	3.1400	3.1400	-23.415%	13	4,066	+23.885%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-5.530%	1	4,066	-5.122%
2026-04-23	4.3400	4.3400	4.3400	4.3400	+14.211%	3	4,065	-10.369%
2026-04-21	4.0000	4.0000	3.8000	3.8000	+16.923%	12	4,069	+2.368%
2026-04-20	3.8000	3.8000	3.2500	3.2500	-21.687%	3	4,069	+19.692%
2026-04-17	3.7500	4.1500	3.5600	4.1500	+9.211%	8	4,068	-6.265%
2026-04-16	3.8000	3.8000	3.8000	3.8000	-13.636%	13	4,070	+2.368%
2026-04-14	4.2300	4.4000	4.2300	4.4000	+2.088%	10	4,070	-11.591%
2026-04-10	4.4000	4.4000	4.3100	4.3100	-10.208%	2	4,070	-9.745%
2026-04-08	4.6500	4.8000	4.6500	4.8000	-9.434%	20	4,070	-18.958%
2026-04-02	5.2500	5.3500	5.2500	5.3000	+6.000%	222	4,070	-26.604%
2026-04-01	4.9500	5.0000	4.9500	5.0000	-2.913%	2	4,070	-22.200%
2026-03-31	5.1500	5.3200	5.1500	5.1500	-15.435%	3	4,070	-24.466%
2026-03-30	6.0900	6.0900	6.0900	6.0900	+10.727%	1	4,070	-36.125%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+17.021%	5	4,070	-29.273%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-21.667%	1	4,065	-17.234%
2026-03-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	4,065	-35.167%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+25.000%	3	4,064	-35.167%
2026-03-18	4.7500	4.8000	4.7500	4.8000	+5.727%	30	4,062	-18.958%
2026-03-13	4.2500	4.5400	4.2500	4.5400	+20.424%	13	4,062	-14.317%
2026-03-10	3.7700	3.7700	3.7700	3.7700	-12.326%	2	4,051	+3.183%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-12.245%	1	4,056	-9.535%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+19.512%	3	4,056	-20.612%
2026-03-02	4.3000	4.3000	4.1000	4.1000	+6.494%	2	4,056	-5.122%
2026-02-27	3.9000	3.9000	3.8500	3.8500	-8.983%	2	4,056	+1.039%
2026-02-23	4.0500	5.2000	4.0500	4.2300	+5.750%	259	4,056	-8.038%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+68.776%	12	4,028	-2.750%
2026-02-18	2.3700	2.3700	2.3700	2.3700	-38.918%	2	4,028	+64.135%
2026-02-13	3.8800	3.8800	3.8800	3.8800	-7.619%	1	4,028	+0.258%
2026-02-12	4.1000	4.4500	3.6800	4.2000	+3.704%	9	4,028	-7.381%
2026-02-10	4.1900	4.1900	4.0500	4.0500	-4.706%	11	4,027	-3.951%
2026-02-09	4.2500	4.2500	4.2500	4.2500	-7.609%	1	4,018	-8.471%
2026-02-06	5.1000	5.1000	4.4500	4.6000	-11.025%	180	4,018	-15.435%
2026-02-05	4.1500	5.5000	3.9500	5.1700	+37.867%	47	4,018	-24.758%
2026-02-04	3.7500	3.8000	3.7500	3.7500	+4.167%	15	3,984	+3.733%
2026-02-03	3.7500	4.1000	3.6000	3.6000	-15.294%	22	3,984	+8.056%
2026-02-02	5.5000	5.5000	3.7600	4.2500	+4.938%	29	3,992	-8.471%
2026-01-30	3.2000	5.0000	3.2000	4.0500	+32.787%	58	3,972	-3.951%
2026-01-29	3.3000	3.3000	3.0500	3.0500	-4.688%	11	3,968	+27.541%
2026-01-28	2.8400	3.2000	2.8000	3.2000	+3.226%	28	3,968	+21.563%
2026-01-27	3.2600	3.2600	3.0500	3.1000	+6.897%	17	3,968	+25.484%
2026-01-26	2.8000	3.2500	2.8000	2.9000	+1.754%	66	3,983	+34.138%
2026-01-23	3.0000	3.0000	2.6400	2.8500	-9.524%	40	3,958	+36.491%
2026-01-22	3.2500	3.2500	3.1500	3.1500	-7.353%	18	3,952	+23.492%
2026-01-21	3.3000	3.4000	3.3000	3.4000	0.000%	2	3,936	+14.412%
2026-01-20	3.4700	3.4700	3.4000	3.4000	-0.875%	26	3,935	+14.412%
2026-01-16	3.5000	3.5000	3.1600	3.4300	-2.000%	4	3,934	+13.411%
2026-01-15	3.8000	3.8000	3.4000	3.5000	-2.778%	29	3,934	+11.143%
2026-01-14	3.6000	3.6000	3.5000	3.6000	-3.743%	5	3,919	+8.056%
2026-01-13	3.7400	3.7400	3.7400	3.7400	+0.538%	3	3,921	+4.011%
2026-01-12	3.6500	3.7500	3.3000	3.7200	-3.377%	1,532	3,924	+4.570%
2026-01-09	4.0500	4.0500	3.8300	3.8500	-1.282%	4	3,433	+1.039%
2026-01-08	4.2500	4.5000	3.9000	3.9000	0.000%	267	3,431	-0.256%
2026-01-07	4.2000	4.2000	3.9000	3.9000	-1.266%	3	3,167	-0.256%
2026-01-06	4.0000	4.0500	3.9300	3.9500	-1.250%	16	3,165	-1.519%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-6.323%	1	3,165	-2.750%
2026-01-02	4.2700	4.2700	4.2700	4.2700	-7.174%	3	3,165	-8.899%
2025-12-31	4.5000	4.6000	4.2500	4.6000	+19.481%	4	3,159	-15.435%
2025-12-30	4.2000	6.1500	3.8500	3.8500	-14.444%	286	3,159	+1.039%
2025-12-29	4.7500	4.7500	4.1500	4.5000	+0.446%	11	3,147	-13.556%
2025-12-26	4.2700	4.9600	4.0000	4.4800	+4.186%	7	3,140	-13.170%
2025-12-24	4.2300	4.3000	4.1800	4.3000	+3.614%	6	3,130	-9.535%
2025-12-23	4.2300	4.3000	4.1500	4.1500	-8.389%	29	3,130	-6.265%
2025-12-22	4.5300	4.5300	4.5300	4.5300	+2.955%	1	3,128	-14.128%
2025-12-19	4.4500	4.4500	4.4000	4.4000	-4.348%	2	3,128	-11.591%
2025-12-18	4.6400	4.6500	4.6000	4.6000	+6.977%	7	3,126	-15.435%
2025-12-17	4.8400	4.8400	3.8000	4.3000	-6.926%	71	3,124	-9.535%
2025-12-15	4.7200	4.7200	4.6200	4.6200	-14.286%	11	3,097	-15.801%
2025-12-11	5.3900	5.3900	5.3900	5.3900	-10.465%	1	3,097	-27.829%
2025-12-10	6.0200	6.0200	6.0200	6.0200	+3.793%	1	3,097	-35.382%
2025-12-09	5.7600	5.9100	5.5000	5.8000	-12.519%	2,876	3,097	-32.931%
2025-12-02	6.6300	6.6300	6.6300	6.6300	+5.238%	1	373	-41.327%
2025-12-01	6.3000	6.3000	6.0000	6.3000	-4.545%	9	373	-38.254%
2025-11-28	6.4600	6.8500	6.4600	6.6000	-14.839%	13	364	-41.061%
2025-11-24	7.7500	7.7500	7.7500	7.7500	+42.202%	1	352	-49.806%
2025-11-17	5.4500	5.4500	5.4500	5.4500	-20.554%	1	352	-28.624%
2025-11-12	6.8600	6.8600	6.8600	6.8600	-8.533%	300	352	-43.294%
2025-11-10	7.5000	7.5000	7.5000	7.5000	-6.250%	75	102	-48.133%
2025-11-03	8.0000	8.0000	8.0000	8.0000	0.000%	1	114	-51.375%
2025-10-31	7.6600	8.0900	7.6600	8.0000	-11.111%	4	114	-51.375%
2025-10-29	9.0000	9.0000	9.0000	9.0000	+0.559%	2	113	-56.778%
2025-10-27	8.9500	8.9500	8.9500	8.9500	+20.134%	2	109	-56.536%
2025-10-17	7.4500	7.4500	7.4500	7.4500	-2.614%	1	109	-47.785%
2025-10-16	7.0000	7.6500	7.0000	7.6500	-4.969%	2	109	-49.150%
2025-10-15	8.0500	8.0500	8.0500	8.0500	+0.374%	1	109	-51.677%
2025-10-14	5.7500	8.0200	5.7500	8.0200	+1.519%	4	110	-51.496%
2025-10-13	7.9000	7.9000	7.9000	7.9000	-0.126%	5	110	-50.759%
2025-10-10	7.9000	7.9500	7.9000	7.9100	-3.537%	17	105	-50.822%
2025-10-09	7.2800	8.2000	7.2800	8.2000	-5.639%	15	89	-52.561%
2025-10-07	8.3200	8.6900	8.3200	8.6900	+7.950%	75	79	-55.236%
2025-10-06	8.0500	8.0500	8.0500	8.0500	+0.625%	1	6	-51.677%
2025-10-03	8.0000	8.0000	8.0000	8.0000	-11.504%	3	5	-51.375%
2025-09-25	9.0400	9.0400	9.0400	9.0400	-11.891%	1	5	-56.969%
2025-09-19	10.2600	10.2600	10.2600	10.2600	0.000%	4	4	-62.086%