Dark

SLV20280121P55
SLV Jan 21 2028 55.00 Put (SLV280121P00055000)
option OPRA

EOD

Sep 16, 2026

8.73+9.811%(+0.78)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-16	8.7300	8.7300	8.7300	8.7300	+9.811%	1	7,133	0.000%
2026-08-31	7.9700	7.9700	7.9500	7.9500	-0.625%	854	7,145	+9.811%
2026-08-28	7.4300	8.0800	7.3200	8.0000	+6.242%	112	7,145	+9.125%
2026-08-27	7.5500	7.5500	7.5300	7.5300	-3.089%	2	7,116	+15.936%
2026-08-26	7.7000	7.7700	7.7000	7.7700	+0.258%	2	7,116	+12.355%
2026-08-25	7.7500	7.7500	7.7500	7.7500	+1.974%	1	7,115	+12.645%
2026-08-24	7.6000	7.6000	7.6000	7.6000	+2.426%	4	7,115	+14.868%
2026-08-21	7.4000	7.5400	7.3500	7.4200	-9.180%	13	7,111	+17.655%
2026-08-17	8.1700	8.1700	8.1700	8.1700	-3.199%	1	7,101	+6.854%
2026-08-14	8.4400	8.4400	8.4400	8.4400	-1.746%	1	7,100	+3.436%
2026-08-13	8.6000	8.6000	8.5900	8.5900	+1.657%	2	7,101	+1.630%
2026-08-12	8.3000	8.4500	8.3000	8.4500	-0.118%	26	7,100	+3.314%
2026-08-11	8.5800	8.5800	8.4600	8.4600	-0.236%	10	7,098	+3.191%
2026-08-10	8.1700	8.4800	8.1700	8.4800	-3.086%	6	7,098	+2.948%
2026-08-07	8.5000	8.7500	8.5000	8.7500	-3.315%	4	7,092	-0.229%
2026-08-05	9.0500	9.0500	9.0500	9.0500	-8.586%	2	7,090	-3.536%
2026-08-04	9.9000	9.9700	9.9000	9.9000	-5.894%	3	7,090	-11.818%
2026-08-03	10.5200	10.5600	10.5200	10.5200	-5.054%	240	7,089	-17.015%
2026-07-31	11.0500	11.1000	10.9900	11.0800	-1.686%	8	6,849	-21.209%
2026-07-29	11.1800	11.2700	11.1800	11.2700	-1.054%	2	6,848	-22.538%
2026-07-28	11.3500	11.3900	11.3500	11.3900	+7.962%	2	6,848	-23.354%
2026-07-27	10.5500	10.7000	10.5000	10.5500	-5.041%	10	6,847	-17.251%
2026-07-23	11.1100	11.1100	11.1100	11.1100	+2.870%	1	6,846	-21.422%
2026-07-21	10.9000	10.9600	10.7400	10.8000	-4.594%	8	6,846	-19.167%
2026-07-20	11.6200	11.6200	11.3200	11.3200	-3.823%	3	6,845	-22.880%
2026-07-17	11.7500	11.7700	11.7500	11.7700	+0.771%	2	6,845	-25.828%
2026-07-16	11.5500	11.6800	11.5500	11.6800	+4.942%	2	6,844	-25.257%
2026-07-15	11.1300	11.1300	11.1300	11.1300	+8.585%	1	6,843	-21.563%
2026-07-14	10.5000	10.5000	10.1000	10.2500	-6.648%	13	6,842	-14.829%
2026-07-13	10.6700	11.1200	10.6700	10.9800	+8.177%	27	6,843	-20.492%
2026-07-10	10.1500	10.2000	10.1500	10.1500	-6.192%	4	6,850	-13.990%
2026-07-08	10.7000	10.8200	10.7000	10.8200	+11.546%	11	6,850	-19.316%
2026-07-02	9.7000	9.7000	9.7000	9.7000	-5.550%	3	6,843	-10.000%
2026-07-01	10.1000	10.2700	9.9900	10.2700	+1.986%	5	6,843	-14.995%
2026-06-30	10.2900	10.2900	10.0700	10.0700	-5.179%	6	6,839	-13.307%
2026-06-29	10.7400	10.7400	10.6200	10.6200	+0.568%	10	6,834	-17.797%
2026-06-26	10.7000	10.7000	10.4500	10.5600	-5.798%	22	6,841	-17.330%
2026-06-25	11.3000	11.9000	11.2100	11.2100	+8.309%	3	6,834	-22.123%
2026-06-24	10.5400	10.5400	10.3500	10.3500	+10.577%	3	6,835	-15.652%
2026-06-23	9.3800	9.5000	9.2000	9.3600	+11.695%	23	6,837	-6.731%
2026-06-22	8.3000	8.3800	8.1500	8.3800	+2.445%	902	6,852	+4.177%
2026-06-18	8.0800	8.2400	8.0600	8.1800	+18.038%	4	6,002	+6.724%
2026-06-17	6.9300	6.9300	6.9300	6.9300	-4.282%	3	6,002	+25.974%
2026-06-16	7.1900	7.2900	7.1200	7.2400	+1.972%	8	6,002	+20.580%
2026-06-15	7.1200	7.3500	6.9500	7.1000	-24.468%	41	6,008	+22.958%
2026-06-11	9.2500	9.4000	9.2500	9.4000	0.000%	9	6,008	-7.128%
2026-06-10	8.7000	9.4000	8.7000	9.4000	+7.429%	12	6,001	-7.128%
2026-06-09	7.9500	8.9000	7.8300	8.7500	+12.323%	49	5,992	-0.229%
2026-06-08	7.9500	7.9500	7.5000	7.7900	-1.765%	2,013	5,980	+12.067%
2026-06-05	7.3800	8.1600	7.2900	7.9300	+11.690%	7	3,987	+10.088%
2026-06-04	6.9500	7.1000	6.9500	7.1000	-2.204%	3	3,984	+22.958%
2026-05-28	7.2500	7.2600	7.2500	7.2600	-3.200%	3	3,983	+20.248%
2026-05-27	7.4900	7.5000	7.4900	7.5000	-9.201%	2	3,981	+16.400%
2026-05-19	8.5300	8.8600	8.2600	8.2600	+5.897%	7	3,981	+5.690%
2026-05-18	7.7500	7.8000	7.7500	7.8000	-4.529%	3	3,983	+11.923%
2026-05-15	6.9500	8.2200	6.9500	8.1700	+23.601%	31	3,983	+6.854%
2026-05-13	6.6100	6.6100	6.6100	6.6100	+0.303%	2	3,952	+32.073%
2026-05-11	6.1000	6.5900	6.0500	6.5900	-1.051%	19	3,952	+32.473%
2026-05-07	6.6800	6.6800	6.6600	6.6600	-9.388%	2	3,934	+31.081%
2026-05-05	7.3500	7.3500	7.3500	7.3500	-1.210%	1	3,934	+18.776%
2026-05-04	7.6500	7.7400	7.1000	7.4400	+6.286%	19	3,935	+17.339%
2026-05-01	7.0000	7.0000	7.0000	7.0000	-14.842%	1	3,921	+24.714%
2026-04-29	7.9400	8.2200	7.9300	8.2200	+6.065%	7	3,921	+6.204%
2026-04-28	8.0900	8.1000	7.7500	7.7500	+3.059%	9	3,922	+12.645%
2026-04-27	7.6500	7.8000	7.5200	7.5200	-1.053%	3	3,920	+16.090%
2026-04-24	8.0000	8.0000	7.6000	7.6000	-3.061%	4	3,921	+14.868%
2026-04-23	7.8300	7.8400	7.7000	7.8400	+6.377%	6	3,922	+11.352%
2026-04-22	7.5000	7.5000	7.3700	7.3700	-2.899%	16	3,934	+18.453%
2026-04-21	7.2000	7.6800	7.2000	7.5900	+3.973%	31	3,941	+15.020%
2026-04-20	7.3500	7.5000	7.3000	7.3000	+4.286%	124	3,941	+19.589%
2026-04-17	7.2000	7.2000	7.0000	7.0000	-8.735%	7	4,003	+24.714%
2026-04-16	7.6700	7.6700	7.6700	7.6700	+0.921%	1	4,008	+13.820%
2026-04-14	7.4500	8.4000	7.4500	7.6000	-8.213%	21	4,008	+14.868%
2026-04-13	8.8200	8.8200	8.2800	8.2800	+8.947%	16	4,021	+5.435%
2026-04-10	7.6000	7.6000	7.6000	7.6000	-15.743%	1	4,006	+14.868%
2026-04-08	8.8500	9.0200	8.5500	9.0200	-8.889%	9	4,006	-3.215%
2026-04-02	10.1000	10.3500	9.9000	9.9000	+3.665%	4	4,002	-11.818%
2026-03-31	9.6000	9.6000	9.5500	9.5500	-9.479%	2	4,002	-8.586%
2026-03-30	10.6200	10.9000	10.5300	10.5500	-1.586%	102	4,002	-17.251%
2026-03-27	11.1100	11.1100	10.6000	10.7200	+7.200%	5	4,051	-18.563%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-5.660%	1	4,053	-12.700%
2026-03-24	10.6000	10.9000	10.6000	10.6000	-0.469%	55	4,052	-17.642%
2026-03-23	10.3500	10.6500	10.3500	10.6500	-1.843%	4	4,049	-18.028%
2026-03-20	10.5000	10.8500	10.1000	10.8500	+5.854%	548	4,046	-19.539%
2026-03-19	10.3100	10.3100	10.2500	10.2500	+15.688%	2	3,539	-14.829%
2026-03-18	9.0000	9.0000	8.8600	8.8600	+4.235%	2	3,537	-1.467%
2026-03-16	8.6500	8.6500	8.5000	8.5000	+3.659%	396	3,536	+2.706%
2026-03-06	8.2000	8.2000	8.2000	8.2000	-3.869%	5	3,542	+6.463%
2026-03-04	8.5300	8.5300	8.5300	8.5300	-1.954%	1	3,547	+2.345%
2026-03-03	8.5000	8.8500	8.5000	8.7000	+8.075%	18	3,546	+0.345%
2026-03-02	7.6500	8.0500	7.4000	8.0500	+2.941%	4	3,543	+8.447%
2026-02-27	7.8200	7.8200	7.8200	7.8200	-3.931%	1	3,544	+11.637%
2026-02-25	7.5000	8.1400	7.5000	8.1400	-0.489%	5	3,546	+7.248%
2026-02-19	8.1800	8.1800	8.1800	8.1800	+5.959%	1	3,546	+6.724%
2026-02-18	7.5000	7.7200	7.5000	7.7200	-7.545%	4	3,546	+13.083%
2026-02-17	8.6000	8.6000	8.3500	8.3500	+9.150%	13	3,545	+4.551%
2026-02-13	8.2200	8.2200	7.6500	7.6500	-11.253%	6	3,547	+14.118%
2026-02-12	8.6000	8.6200	8.4500	8.6200	+14.933%	19	3,547	+1.276%
2026-02-11	7.6000	7.6000	7.5000	7.5000	-8.537%	2	3,540	+16.400%
2026-02-09	8.1000	8.4000	8.0000	8.2000	-8.380%	9	3,539	+6.463%
2026-02-06	9.4100	9.5500	8.9500	8.9500	-9.137%	108	3,540	-2.458%
2026-02-05	8.0500	10.3500	8.0500	9.8500	+34.014%	1,132	3,475	-11.371%
2026-02-04	7.7500	7.7500	7.3500	7.3500	-5.769%	7	3,304	+18.776%
2026-02-03	6.9200	8.1000	6.9200	7.8000	-2.500%	12	3,301	+11.923%
2026-02-02	9.5000	9.5000	7.9500	8.0000	-5.101%	79	3,310	+9.125%
2026-01-30	6.4000	10.0000	6.4000	8.4300	+54.679%	61	3,291	+3.559%
2026-01-29	5.4500	6.0500	5.4000	5.4500	-1.802%	28	3,272	+60.183%
2026-01-28	5.6500	5.6500	5.5500	5.5500	-1.421%	2	3,270	+57.297%
2026-01-27	5.5000	5.8300	5.5000	5.6300	+0.536%	13	3,268	+55.062%
2026-01-26	5.0000	5.9500	4.9000	5.6000	+6.667%	63	3,256	+55.893%
2026-01-23	5.4500	5.7000	5.2500	5.2500	-6.250%	33	3,244	+66.286%
2026-01-22	5.6000	5.6000	5.6000	5.6000	-15.535%	2	3,239	+55.893%
2026-01-21	6.6300	6.6300	6.6300	6.6300	+6.935%	10	3,237	+31.674%
2026-01-20	6.2000	6.2000	6.2000	6.2000	-13.287%	30	3,227	+40.806%
2026-01-16	7.2600	7.2600	7.1500	7.1500	+10.000%	50	3,277	+22.098%
2026-01-15	6.5000	6.5000	6.5000	6.5000	-4.412%	30	3,277	+34.308%
2026-01-14	6.9600	6.9600	6.6500	6.8000	-2.017%	4	3,277	+28.382%
2026-01-13	6.6500	6.9400	6.6500	6.9400	+2.511%	5	3,277	+25.793%
2026-01-12	6.5500	7.3000	6.5500	6.7700	-11.271%	33	3,273	+28.951%
2026-01-09	7.5000	7.6300	7.5000	7.6300	-5.686%	12	3,281	+14.417%
2026-01-08	8.0900	8.0900	8.0900	8.0900	-2.413%	301	3,271	+7.911%
2026-01-07	8.2900	8.2900	8.2900	8.2900	+4.277%	1	3,271	+5.308%
2026-01-06	9.6500	9.6500	7.5600	7.9500	-3.049%	507	3,271	+9.811%
2026-01-05	8.5000	8.5000	8.1000	8.2000	-7.865%	105	3,168	+6.463%
2026-01-02	9.3500	9.3500	8.9000	8.9000	-1.111%	766	3,168	-1.910%
2025-12-31	8.7500	9.1200	8.7000	9.0000	+8.696%	45	2,390	-3.000%
2025-12-30	8.4000	8.4000	8.0000	8.2800	-6.229%	1,920	2,390	+5.435%
2025-12-29	8.7900	9.3000	8.7900	8.8300	+5.749%	139	1,170	-1.133%
2025-12-26	8.2000	8.3500	8.1800	8.3500	+2.580%	23	1,146	+4.551%
2025-12-23	8.3000	8.3300	8.1400	8.1400	-10.549%	5	1,135	+7.248%
2025-12-22	8.7200	9.1000	8.5900	9.1000	+5.446%	7	1,130	-4.066%
2025-12-19	8.9300	8.9300	8.6300	8.6300	-4.111%	7	1,130	+1.159%
2025-12-17	9.2000	9.2000	8.9200	9.0000	-7.692%	69	1,124	-3.000%
2025-12-16	9.7500	9.7500	9.7500	9.7500	-2.500%	1	1,099	-10.462%
2025-12-12	9.9600	10.1300	9.9600	10.0000	-1.478%	5	1,099	-12.700%
2025-12-11	10.3500	10.4000	10.1500	10.1500	-6.452%	12	1,096	-13.990%
2025-12-10	10.8500	10.8500	10.8500	10.8500	-3.897%	2	1,086	-19.539%
2025-12-09	11.4000	11.4000	11.2900	11.2900	-3.090%	20	1,086	-22.675%
2025-12-03	11.6500	11.6500	11.6500	11.6500	-6.800%	2	1,076	-25.064%
2025-12-02	12.4000	12.5000	12.4000	12.5000	+3.821%	2	1,074	-30.160%
2025-12-01	12.2000	12.5000	12.0400	12.0400	-2.114%	1,067	1,074	-27.492%
2025-11-28	12.5500	12.5500	12.0000	12.3000	-11.191%	4	27	-29.024%
2025-11-26	13.8500	13.8500	13.8500	13.8500	-3.417%	1	23	-36.968%
2025-10-13	14.3000	14.3600	14.3000	14.3400	-8.371%	21	23	-39.121%
2025-10-03	15.8500	15.8500	15.6500	15.6500	-4.047%	3	3	-44.217%
2025-09-25	16.3100	16.3100	16.3100	16.3100	0.000%	2	2	-46.475%