Dark

SLV20280121P47
SLV Jan 21 2028 47.00 Put (SLV280121P00047000)
option OPRA

EOD

Sep 17, 2026

4.30-8.511%(-0.40)4

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	4.3000	4.3000	4.3000	4.3000	-8.511%	4	2,345	0.000%
2026-09-15	4.7000	4.7000	4.7000	4.7000	-4.082%	1	2,349	-8.511%
2026-09-10	4.7000	4.9000	4.7000	4.9000	+13.953%	10	2,348	-12.245%
2026-08-25	4.3000	4.3000	4.3000	4.3000	+2.625%	4	2,340	0.000%
2026-08-21	4.1500	4.1900	4.1500	4.1900	-10.851%	2	2,336	+2.625%
2026-08-19	4.7000	4.7000	4.7000	4.7000	-2.692%	1	2,337	-8.511%
2026-08-11	4.8500	5.0300	4.7200	4.8300	-20.690%	60	2,336	-10.973%
2026-08-03	6.4300	6.4300	6.0900	6.0900	-7.587%	4	2,330	-29.392%
2026-07-31	6.4400	6.6200	6.4100	6.5900	-3.655%	28	2,330	-34.750%
2026-07-29	6.7500	6.8400	6.7500	6.8400	+4.427%	2	2,316	-37.135%
2026-07-28	6.6500	6.7000	6.4800	6.5500	+2.665%	368	2,316	-34.351%
2026-07-27	6.2900	6.3800	6.2900	6.3800	-4.776%	2	2,217	-32.602%
2026-07-24	6.7000	6.7000	6.7000	6.7000	+0.904%	1	2,216	-35.821%
2026-07-23	6.5500	6.6400	6.5500	6.6400	+10.667%	2	2,218	-35.241%
2026-07-22	5.8400	6.0500	5.8300	6.0000	-4.459%	6	2,218	-28.333%
2026-07-21	6.1500	6.2800	6.1500	6.2800	-7.647%	4	2,216	-31.529%
2026-07-20	6.7000	6.9500	6.5800	6.8000	-3.546%	30	2,216	-36.765%
2026-07-17	6.8300	7.1100	6.8300	7.0500	+6.818%	16	2,204	-39.007%
2026-07-13	6.3500	6.7300	6.3400	6.6000	+10.000%	12	2,197	-34.848%
2026-06-24	6.0000	6.0000	6.0000	6.0000	+27.660%	1	2,196	-28.333%
2026-06-18	4.7000	4.7000	4.7000	4.7000	+12.172%	1	2,192	-8.511%
2026-06-15	4.1200	4.1900	4.0100	4.1900	-8.114%	6	2,192	+2.625%
2026-05-20	4.4900	4.5600	4.4900	4.5600	+6.047%	2	2,192	-5.702%
2026-05-04	4.2500	4.3000	4.2500	4.3000	+4.878%	2	2,191	0.000%
2026-05-01	4.1000	4.1000	4.1000	4.1000	-12.766%	2	2,193	+4.878%
2026-04-30	4.6000	4.7000	4.6000	4.7000	+9.302%	26	2,193	-8.511%
2026-04-20	4.4000	4.5000	4.3000	4.3000	+2.381%	4	2,206	0.000%
2026-04-17	4.2500	4.3500	4.2000	4.2000	-23.358%	184	2,206	+2.381%
2026-04-08	5.4800	5.4800	5.4800	5.4800	-10.164%	1	2,298	-21.533%
2026-04-02	6.0500	6.1000	6.0000	6.1000	+6.087%	203	2,397	-29.508%
2026-04-01	5.7000	5.7500	5.7000	5.7500	-19.014%	2	2,397	-25.217%
2026-03-23	7.1000	7.1000	7.1000	7.1000	+8.397%	1	2,398	-39.437%
2026-03-20	6.7000	6.7000	6.5500	6.5500	+19.091%	90	2,398	-34.351%
2026-03-18	5.4500	5.5000	5.4500	5.5000	+6.796%	5	2,368	-21.818%
2026-03-17	5.2500	5.2500	5.1500	5.1500	+9.574%	2	2,371	-16.505%
2026-03-10	4.8500	4.8500	4.7000	4.7000	-15.315%	2	2,372	-8.511%
2026-03-03	5.5500	5.5500	5.5500	5.5500	+12.121%	1	2,372	-22.523%
2026-03-02	4.9500	4.9500	4.9500	4.9500	-4.808%	2	2,372	-13.131%
2026-02-23	5.2000	5.2000	5.2000	5.2000	+10.638%	1	2,372	-17.308%
2026-02-20	4.7000	4.7000	4.7000	4.7000	+5.618%	5	2,372	-8.511%
2026-02-13	4.4500	4.4500	4.4500	4.4500	0.000%	2	2,373	-3.371%
2026-02-11	4.4500	4.4500	4.4500	4.4500	-3.261%	2	2,373	-3.371%
2026-02-10	4.8000	4.8000	4.6000	4.6000	-2.128%	2	2,373	-6.522%
2026-02-09	4.9000	4.9000	4.7000	4.7000	-12.963%	4	2,374	-8.511%
2026-02-06	5.9000	5.9000	5.4000	5.4000	-10.000%	433	2,375	-20.370%
2026-02-05	6.0000	6.0000	6.0000	6.0000	+28.480%	1	2,188	-28.333%
2026-01-30	4.6700	4.6700	4.6700	4.6700	+16.750%	1	2,187	-7.923%
2026-01-29	4.0000	4.0000	4.0000	4.0000	+6.667%	10	2,186	+7.500%
2026-01-26	3.7500	3.7500	3.7500	3.7500	+13.636%	10	2,176	+14.667%
2026-01-23	3.5000	3.5000	3.3000	3.3000	-17.500%	2	2,166	+30.303%
2026-01-22	3.6200	4.0000	3.6000	4.0000	+6.667%	3	2,165	+7.500%
2026-01-20	3.7500	3.7500	3.7500	3.7500	-11.137%	1	2,166	+14.667%
2026-01-14	4.2200	4.2200	4.2200	4.2200	-3.211%	1	2,166	+1.896%
2026-01-13	4.3600	4.3600	4.3600	4.3600	+3.810%	1	2,166	-1.376%
2026-01-12	4.4000	4.4000	4.2000	4.2000	-10.638%	2	2,166	+2.381%
2026-01-08	4.7100	4.7200	4.7000	4.7000	+3.297%	50	2,167	-8.511%
2026-01-07	4.6000	4.6000	4.5500	4.5500	-12.500%	217	2,134	-5.495%
2026-01-05	5.2000	5.2000	5.2000	5.2000	+4.000%	1	2,185	-17.308%
2025-12-31	5.0000	5.0000	5.0000	5.0000	+3.734%	1	2,185	-14.000%
2025-12-30	4.8200	4.8200	4.8200	4.8200	-5.859%	1	2,185	-10.788%
2025-12-29	4.9000	5.1200	4.9000	5.1200	-6.569%	6	2,185	-16.016%
2025-12-26	5.4800	5.4800	5.4800	5.4800	+14.167%	2	2,180	-21.533%
2025-12-22	4.8000	4.8000	4.8000	4.8000	-7.692%	1	2,181	-10.417%
2025-12-18	5.2000	5.2000	5.2000	5.2000	-18.750%	1	2,181	-17.308%
2025-12-12	6.4000	6.4000	6.4000	6.4000	+12.875%	1	2,180	-32.813%
2025-12-11	5.6700	5.6700	5.6700	5.6700	-17.945%	5	2,180	-24.162%
2025-12-08	6.9100	6.9100	6.9100	6.9100	-1.286%	3	2,185	-37.771%
2025-12-05	7.0000	7.0000	7.0000	7.0000	-4.110%	1	2,185	-38.571%
2025-12-04	7.2200	7.3000	7.1000	7.3000	+0.413%	501	2,184	-41.096%
2025-12-03	7.0000	7.2700	7.0000	7.2700	-5.584%	2	1,683	-40.853%
2025-12-02	7.7000	7.7000	7.7000	7.7000	+6.796%	13	1,681	-44.156%
2025-12-01	7.2100	7.2100	7.2100	7.2100	-20.419%	10	1,668	-40.361%
2025-11-21	9.0600	9.0600	9.0600	9.0600	+2.955%	1	1,662	-52.539%
2025-11-18	8.8500	8.8500	8.7500	8.8000	+10.692%	686	1,662	-51.136%
2025-11-13	7.9500	7.9500	7.9500	7.9500	-11.667%	1	1,042	-45.912%
2025-11-04	9.0000	9.0000	9.0000	9.0000	-11.765%	1	1,041	-52.222%
2025-10-21	10.2000	10.2000	10.2000	10.2000	+24.390%	1	1,040	-57.843%
2025-10-20	7.6100	8.6800	7.6100	8.2000	-1.796%	69	1,041	-47.561%
2025-10-17	8.6500	8.8500	8.3500	8.3500	+4.375%	4	1,007	-48.503%
2025-10-15	8.0000	8.0000	8.0000	8.0000	-15.789%	1,000	1,005	-46.250%
2025-10-14	9.1500	9.5000	8.5500	9.5000	+4.972%	4	5	-54.737%
2025-10-13	9.9000	9.9000	9.0500	9.0500	0.000%	3	3	-52.486%