Dark

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

EOD

Jul 30, 2026

4.92-8.720%(-0.47)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-30	4.9200	4.9200	4.9200	4.9200	-8.720%	5	4,816	0.000%
2026-07-29	5.2400	5.4700	5.2400	5.3900	-2.355%	11	4,811	-8.720%
2026-07-28	5.5200	5.5200	5.5200	5.5200	-3.158%	1	4,811	-10.870%
2026-07-23	5.7500	5.7500	5.5500	5.7000	+5.556%	9	4,810	-13.684%
2026-07-21	5.4400	5.4400	5.3700	5.4000	-10.596%	3	4,815	-8.889%
2026-07-17	5.6000	6.4500	5.6000	6.0400	-3.668%	130	4,816	-18.543%
2026-07-16	6.1300	6.2700	5.9800	6.2700	+14.000%	12	4,826	-21.531%
2026-07-15	5.4000	5.5200	5.4000	5.5000	+4.762%	16	4,814	-10.545%
2026-07-14	5.6000	5.6000	5.2500	5.2500	-3.315%	2	4,803	-6.286%
2026-07-13	5.4300	5.4300	5.4300	5.4300	+3.429%	20	4,804	-9.392%
2026-07-09	5.1000	5.8000	5.1000	5.2500	-4.545%	8	4,785	-6.286%
2026-07-08	5.5000	5.5000	5.5000	5.5000	+12.245%	25	4,784	-10.545%
2026-07-07	4.9000	4.9000	4.9000	4.9000	+3.158%	9	4,759	+0.408%
2026-07-06	4.8000	4.8000	4.7500	4.7500	-7.588%	2	4,750	+3.579%
2026-06-30	5.1000	5.1800	4.9600	5.1400	-8.541%	34	4,751	-4.280%
2026-06-29	5.6000	5.6200	5.4400	5.6200	-0.531%	6	4,751	-12.456%
2026-06-25	5.8900	5.8900	5.6500	5.6500	-5.360%	21	4,759	-12.920%
2026-06-24	4.9800	6.0700	4.9800	5.9700	+53.077%	34	4,747	-17.588%
2026-06-22	3.8800	4.1000	3.8800	3.9000	-2.500%	708	4,764	+26.154%
2026-06-18	4.0000	4.0000	4.0000	4.0000	+14.286%	1	4,063	+23.000%
2026-06-17	3.5000	3.5000	3.5000	3.5000	+17.845%	1	4,063	+40.571%
2026-06-16	3.2500	3.4400	2.9700	2.9700	-13.411%	7	4,063	+65.657%
2026-06-15	3.4300	3.5000	3.4300	3.4300	-18.333%	3	4,068	+43.440%
2026-06-12	4.2000	4.2000	4.2000	4.2000	-6.667%	5	4,068	+17.143%
2026-06-11	4.3000	4.5200	4.3000	4.5000	-0.662%	8	4,068	+9.333%
2026-06-10	4.1000	4.5300	4.1000	4.5300	+20.800%	31	4,066	+8.609%
2026-06-09	3.6200	3.7700	3.6200	3.7500	+7.143%	4	4,054	+31.200%
2026-06-01	3.4000	3.5000	3.4000	3.5000	-6.417%	6	4,055	+40.571%
2026-05-27	3.7400	3.7400	3.7400	3.7400	-4.103%	1	4,055	+31.551%
2026-05-18	4.1200	4.1200	3.7400	3.9000	+4.839%	92	4,056	+26.154%
2026-05-14	3.7200	3.7200	3.7200	3.7200	-8.148%	1	4,056	+32.258%
2026-05-13	4.0500	4.0500	4.0500	4.0500	-1.220%	2	4,056	+21.481%
2026-05-12	4.1000	4.1000	4.1000	4.1000	+17.816%	4	4,056	+20.000%
2026-05-11	3.4500	3.4800	3.4000	3.4800	-1.972%	18	4,056	+41.379%
2026-05-06	3.5500	3.5500	3.5500	3.5500	-2.740%	5	4,056	+38.592%
2026-05-04	3.6500	3.6500	3.6500	3.6500	+16.242%	30	4,061	+34.795%
2026-05-01	3.7000	3.7000	3.1400	3.1400	-23.415%	13	4,066	+56.688%
2026-04-24	4.1000	4.1000	4.1000	4.1000	-5.530%	1	4,066	+20.000%
2026-04-23	4.3400	4.3400	4.3400	4.3400	+14.211%	3	4,065	+13.364%
2026-04-21	4.0000	4.0000	3.8000	3.8000	+16.923%	12	4,069	+29.474%
2026-04-20	3.8000	3.8000	3.2500	3.2500	-21.687%	3	4,069	+51.385%
2026-04-17	3.7500	4.1500	3.5600	4.1500	+9.211%	8	4,068	+18.554%
2026-04-16	3.8000	3.8000	3.8000	3.8000	-13.636%	13	4,070	+29.474%
2026-04-14	4.2300	4.4000	4.2300	4.4000	+2.088%	10	4,070	+11.818%
2026-04-10	4.4000	4.4000	4.3100	4.3100	-10.208%	2	4,070	+14.153%
2026-04-08	4.6500	4.8000	4.6500	4.8000	-9.434%	20	4,070	+2.500%
2026-04-02	5.2500	5.3500	5.2500	5.3000	+6.000%	222	4,070	-7.170%
2026-04-01	4.9500	5.0000	4.9500	5.0000	-2.913%	2	4,070	-1.600%
2026-03-31	5.1500	5.3200	5.1500	5.1500	-15.435%	3	4,070	-4.466%
2026-03-30	6.0900	6.0900	6.0900	6.0900	+10.727%	1	4,070	-19.212%
2026-03-25	5.5000	5.5000	5.5000	5.5000	+17.021%	5	4,070	-10.545%
2026-03-23	4.7000	4.7000	4.7000	4.7000	-21.667%	1	4,065	+4.681%
2026-03-20	6.0000	6.0000	6.0000	6.0000	0.000%	1	4,065	-18.000%
2026-03-19	6.0000	6.0000	6.0000	6.0000	+25.000%	3	4,064	-18.000%
2026-03-18	4.7500	4.8000	4.7500	4.8000	+5.727%	30	4,062	+2.500%
2026-03-13	4.2500	4.5400	4.2500	4.5400	+20.424%	13	4,062	+8.370%
2026-03-10	3.7700	3.7700	3.7700	3.7700	-12.326%	2	4,051	+30.504%
2026-03-05	4.3000	4.3000	4.3000	4.3000	-12.245%	1	4,056	+14.419%
2026-03-03	4.9000	4.9000	4.9000	4.9000	+19.512%	3	4,056	+0.408%
2026-03-02	4.3000	4.3000	4.1000	4.1000	+6.494%	2	4,056	+20.000%
2026-02-27	3.9000	3.9000	3.8500	3.8500	-8.983%	2	4,056	+27.792%
2026-02-23	4.0500	5.2000	4.0500	4.2300	+5.750%	259	4,056	+16.312%
2026-02-19	4.0000	4.0000	4.0000	4.0000	+68.776%	12	4,028	+23.000%
2026-02-18	2.3700	2.3700	2.3700	2.3700	-38.918%	2	4,028	+107.595%
2026-02-13	3.8800	3.8800	3.8800	3.8800	-7.619%	1	4,028	+26.804%
2026-02-12	4.1000	4.4500	3.6800	4.2000	+3.704%	9	4,028	+17.143%
2026-02-10	4.1900	4.1900	4.0500	4.0500	-4.706%	11	4,027	+21.481%
2026-02-09	4.2500	4.2500	4.2500	4.2500	-7.609%	1	4,018	+15.765%
2026-02-06	5.1000	5.1000	4.4500	4.6000	-11.025%	180	4,018	+6.957%
2026-02-05	4.1500	5.5000	3.9500	5.1700	+37.867%	47	4,018	-4.836%
2026-02-04	3.7500	3.8000	3.7500	3.7500	+4.167%	15	3,984	+31.200%
2026-02-03	3.7500	4.1000	3.6000	3.6000	-15.294%	22	3,984	+36.667%
2026-02-02	5.5000	5.5000	3.7600	4.2500	+4.938%	29	3,992	+15.765%
2026-01-30	3.2000	5.0000	3.2000	4.0500	+32.787%	58	3,972	+21.481%
2026-01-29	3.3000	3.3000	3.0500	3.0500	-4.688%	11	3,968	+61.311%
2026-01-28	2.8400	3.2000	2.8000	3.2000	+3.226%	28	3,968	+53.750%
2026-01-27	3.2600	3.2600	3.0500	3.1000	+6.897%	17	3,968	+58.710%
2026-01-26	2.8000	3.2500	2.8000	2.9000	+1.754%	66	3,983	+69.655%
2026-01-23	3.0000	3.0000	2.6400	2.8500	-9.524%	40	3,958	+72.632%
2026-01-22	3.2500	3.2500	3.1500	3.1500	-7.353%	18	3,952	+56.190%
2026-01-21	3.3000	3.4000	3.3000	3.4000	0.000%	2	3,936	+44.706%
2026-01-20	3.4700	3.4700	3.4000	3.4000	-0.875%	26	3,935	+44.706%
2026-01-16	3.5000	3.5000	3.1600	3.4300	-2.000%	4	3,934	+43.440%
2026-01-15	3.8000	3.8000	3.4000	3.5000	-2.778%	29	3,934	+40.571%
2026-01-14	3.6000	3.6000	3.5000	3.6000	-3.743%	5	3,919	+36.667%
2026-01-13	3.7400	3.7400	3.7400	3.7400	+0.538%	3	3,921	+31.551%
2026-01-12	3.6500	3.7500	3.3000	3.7200	-3.377%	1,532	3,924	+32.258%
2026-01-09	4.0500	4.0500	3.8300	3.8500	-1.282%	4	3,433	+27.792%
2026-01-08	4.2500	4.5000	3.9000	3.9000	0.000%	267	3,431	+26.154%
2026-01-07	4.2000	4.2000	3.9000	3.9000	-1.266%	3	3,167	+26.154%
2026-01-06	4.0000	4.0500	3.9300	3.9500	-1.250%	16	3,165	+24.557%
2026-01-05	4.0000	4.0000	4.0000	4.0000	-6.323%	1	3,165	+23.000%
2026-01-02	4.2700	4.2700	4.2700	4.2700	-7.174%	3	3,165	+15.222%
2025-12-31	4.5000	4.6000	4.2500	4.6000	+19.481%	4	3,159	+6.957%
2025-12-30	4.2000	6.1500	3.8500	3.8500	-14.444%	286	3,159	+27.792%
2025-12-29	4.7500	4.7500	4.1500	4.5000	+0.446%	11	3,147	+9.333%
2025-12-26	4.2700	4.9600	4.0000	4.4800	+4.186%	7	3,140	+9.821%
2025-12-24	4.2300	4.3000	4.1800	4.3000	+3.614%	6	3,130	+14.419%
2025-12-23	4.2300	4.3000	4.1500	4.1500	-8.389%	29	3,130	+18.554%
2025-12-22	4.5300	4.5300	4.5300	4.5300	+2.955%	1	3,128	+8.609%
2025-12-19	4.4500	4.4500	4.4000	4.4000	-4.348%	2	3,128	+11.818%
2025-12-18	4.6400	4.6500	4.6000	4.6000	+6.977%	7	3,126	+6.957%
2025-12-17	4.8400	4.8400	3.8000	4.3000	-6.926%	71	3,124	+14.419%
2025-12-15	4.7200	4.7200	4.6200	4.6200	-14.286%	11	3,097	+6.494%
2025-12-11	5.3900	5.3900	5.3900	5.3900	-10.465%	1	3,097	-8.720%
2025-12-10	6.0200	6.0200	6.0200	6.0200	+3.793%	1	3,097	-18.272%
2025-12-09	5.7600	5.9100	5.5000	5.8000	-12.519%	2,876	3,097	-15.172%
2025-12-02	6.6300	6.6300	6.6300	6.6300	+5.238%	1	373	-25.792%
2025-12-01	6.3000	6.3000	6.0000	6.3000	-4.545%	9	373	-21.905%
2025-11-28	6.4600	6.8500	6.4600	6.6000	-14.839%	13	364	-25.455%
2025-11-24	7.7500	7.7500	7.7500	7.7500	+42.202%	1	352	-36.516%
2025-11-17	5.4500	5.4500	5.4500	5.4500	-20.554%	1	352	-9.725%
2025-11-12	6.8600	6.8600	6.8600	6.8600	-8.533%	300	352	-28.280%
2025-11-10	7.5000	7.5000	7.5000	7.5000	-6.250%	75	102	-34.400%
2025-11-03	8.0000	8.0000	8.0000	8.0000	0.000%	1	114	-38.500%
2025-10-31	7.6600	8.0900	7.6600	8.0000	-11.111%	4	114	-38.500%
2025-10-29	9.0000	9.0000	9.0000	9.0000	+0.559%	2	113	-45.333%
2025-10-27	8.9500	8.9500	8.9500	8.9500	+20.134%	2	109	-45.028%
2025-10-17	7.4500	7.4500	7.4500	7.4500	-2.614%	1	109	-33.960%
2025-10-16	7.0000	7.6500	7.0000	7.6500	-4.969%	2	109	-35.686%
2025-10-15	8.0500	8.0500	8.0500	8.0500	+0.374%	1	109	-38.882%
2025-10-14	5.7500	8.0200	5.7500	8.0200	+1.519%	4	110	-38.653%
2025-10-13	7.9000	7.9000	7.9000	7.9000	-0.126%	5	110	-37.722%
2025-10-10	7.9000	7.9500	7.9000	7.9100	-3.537%	17	105	-37.800%
2025-10-09	7.2800	8.2000	7.2800	8.2000	-5.639%	15	89	-40.000%
2025-10-07	8.3200	8.6900	8.3200	8.6900	+7.950%	75	79	-43.383%
2025-10-06	8.0500	8.0500	8.0500	8.0500	+0.625%	1	6	-38.882%
2025-10-03	8.0000	8.0000	8.0000	8.0000	-11.504%	3	5	-38.500%
2025-09-25	9.0400	9.0400	9.0400	9.0400	-11.891%	1	5	-45.575%
2025-09-19	10.2600	10.2600	10.2600	10.2600	0.000%	4	4	-52.047%