Dark

SLV20280121P65
SLV Jan 21 2028 65.00 Put (SLV280121P00065000)
option OPRA

EOD

Sep 17, 2026

13.86-6.541%(-0.97)5

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	13.8600	13.8600	13.8600	13.8600	-6.541%	5	1,860	0.000%
2026-09-10	14.8300	14.8300	14.8300	14.8300	+11.086%	2	1,862	-6.541%
2026-09-09	13.2800	13.5700	13.2800	13.3500	-8.310%	18	1,862	+3.820%
2026-09-01	14.5600	14.5600	14.5600	14.5600	+4.748%	1	1,863	-4.808%
2026-08-31	13.9000	13.9000	13.9000	13.9000	-0.215%	5	1,862	-0.288%
2026-08-28	13.7800	13.9300	13.7800	13.9300	+3.955%	5	1,862	-0.503%
2026-08-27	13.5000	13.5000	13.4000	13.4000	+2.682%	50	1,861	+3.433%
2026-08-25	13.4700	13.4700	13.0500	13.0500	+0.772%	4	1,865	+6.207%
2026-08-21	13.0000	13.0000	12.8500	12.9500	-3.214%	3	1,864	+7.027%
2026-08-20	13.3800	13.3800	13.3800	13.3800	-5.241%	1	1,864	+3.587%
2026-08-17	14.1200	14.1200	14.1200	14.1200	-2.080%	1	1,864	-1.841%
2026-08-12	14.4700	14.4700	14.4200	14.4200	-0.893%	2	1,863	-3.883%
2026-08-10	14.6000	14.7800	14.5300	14.5500	-3.386%	16	1,866	-4.742%
2026-08-07	15.1000	15.1000	15.0100	15.0600	-10.090%	4	1,867	-7.968%
2026-08-04	16.7500	16.7500	16.7500	16.7500	-5.260%	2	1,868	-17.254%
2026-07-27	17.4300	17.7000	17.4200	17.6800	-3.651%	10	1,870	-21.606%
2026-07-23	18.1300	18.3500	18.1300	18.3500	+4.917%	3	1,870	-24.469%
2026-07-21	17.4000	17.5400	17.3500	17.4900	-6.320%	30	1,879	-20.755%
2026-07-20	18.5800	18.6700	18.5800	18.6700	-1.530%	4	1,878	-25.763%
2026-07-17	18.9600	18.9600	18.9600	18.9600	+9.722%	2	1,878	-26.899%
2026-07-14	17.4000	17.5300	17.2100	17.2800	-2.921%	22	1,887	-19.792%
2026-07-13	17.9000	17.9000	17.8000	17.8000	+7.683%	2	1,887	-22.135%
2026-07-07	16.1400	16.7000	16.1400	16.5300	-0.422%	92	1,889	-16.152%
2026-07-02	16.6200	16.6200	16.5100	16.6000	-1.717%	4	1,890	-16.506%
2026-07-01	17.0700	17.0700	16.8900	16.8900	-0.647%	2	1,890	-17.940%
2026-06-30	17.2000	17.4000	16.9800	17.0000	-4.548%	22	1,890	-18.471%
2026-06-29	17.5000	18.7500	17.5000	17.8100	+2.063%	31	1,885	-22.179%
2026-06-26	17.4500	17.4500	17.4500	17.4500	-7.032%	1	1,873	-20.573%
2026-06-24	17.0000	19.0100	16.9600	18.7700	+19.175%	25	1,874	-26.159%
2026-06-23	15.7000	15.8400	15.6500	15.7500	+15.979%	4	1,873	-12.000%
2026-06-17	13.5700	13.5800	13.5700	13.5800	+7.778%	5	1,865	+2.062%
2026-06-15	12.0000	12.7000	12.0000	12.6000	-13.699%	12	1,865	+10.000%
2026-06-10	14.9600	15.0500	14.6000	14.6000	+0.344%	11	1,865	-5.068%
2026-06-09	13.4800	15.0000	13.1200	14.5500	+7.858%	430	1,863	-4.742%
2026-06-08	13.5000	13.9500	12.9900	13.4900	-3.643%	907	1,664	+2.743%
2026-06-05	13.6000	14.0000	12.5000	14.0000	+14.286%	222	1,398	-1.000%
2026-06-04	12.2500	12.2500	12.2500	12.2500	+1.660%	2	1,301	+13.143%
2026-06-02	11.7200	12.5500	11.7200	12.0500	-1.633%	72	1,300	+15.021%
2026-06-01	12.2500	12.2500	12.2500	12.2500	+3.376%	1	1,276	+13.143%
2026-05-29	11.8500	11.8500	11.8500	11.8500	-2.948%	1	1,276	+16.962%
2026-05-28	12.8700	12.8700	12.2100	12.2100	-2.320%	61	1,276	+13.514%
2026-05-21	12.5000	12.5000	12.5000	12.5000	-7.201%	2	1,279	+10.880%
2026-05-19	13.9800	14.0500	13.4700	13.4700	+2.824%	4	1,279	+2.895%
2026-05-18	12.9500	13.1000	12.8400	13.1000	+14.410%	4	1,279	+5.802%
2026-05-14	11.5000	11.5000	11.4500	11.4500	+10.202%	2	1,279	+21.048%
2026-05-12	11.4000	11.4000	10.3900	10.3900	-3.528%	4	1,279	+33.397%
2026-05-11	11.3800	11.3800	10.7700	10.7700	-4.690%	7	1,279	+28.691%
2026-05-08	11.2900	11.3500	11.2000	11.3000	-1.310%	53	1,273	+22.655%
2026-05-07	10.9000	11.6500	10.7900	11.4500	-9.127%	92	1,278	+21.048%
2026-04-30	13.2700	13.2700	12.6000	12.6000	-6.667%	11	1,277	+10.000%
2026-04-29	13.3500	13.5000	13.3500	13.5000	+5.717%	2	1,280	+2.667%
2026-04-27	12.7700	12.7700	12.7700	12.7700	+5.537%	1	1,278	+8.536%
2026-04-22	12.1000	12.1000	12.1000	12.1000	+0.666%	2	1,278	+14.545%
2026-04-21	12.0200	12.0200	12.0200	12.0200	+2.647%	1	1,278	+15.308%
2026-04-17	11.6000	11.7600	11.6000	11.7100	-6.320%	24	1,278	+18.360%
2026-04-16	12.3500	12.6000	11.9300	12.5000	+0.402%	263	1,279	+10.880%
2026-04-15	12.4500	12.5700	12.4500	12.4500	-6.532%	7	1,272	+11.325%
2026-04-13	13.3200	13.3200	13.3200	13.3200	-5.532%	1	1,271	+4.054%
2026-04-09	14.1000	14.1000	14.1000	14.1000	-8.143%	1	1,271	-1.702%
2026-04-08	15.3500	15.3500	15.3500	15.3500	-0.968%	1	1,272	-9.707%
2026-04-07	15.5000	15.5000	15.5000	15.5000	+0.324%	1	1,273	-10.581%
2026-04-02	15.4500	15.4500	15.4500	15.4500	-5.793%	600	896	-10.291%
2026-03-27	16.4000	16.4000	16.4000	16.4000	-6.977%	1	896	-15.488%
2026-03-26	17.6300	17.6300	17.6300	17.6300	+4.012%	10	897	-21.384%
2026-03-25	16.9500	16.9500	16.9500	16.9500	-3.638%	1	887	-18.230%
2026-03-24	17.6900	17.6900	17.5900	17.5900	+3.960%	2	887	-21.205%
2026-03-23	16.9200	16.9200	16.9200	16.9200	-0.646%	1	887	-18.085%
2026-03-20	16.8000	17.2600	16.8000	17.0300	+10.227%	35	886	-18.614%
2026-03-19	16.5000	16.6100	15.4500	15.4500	+9.574%	5	907	-10.291%
2026-03-13	14.1000	14.1000	14.1000	14.1000	+9.302%	8	906	-1.702%
2026-03-12	12.9000	12.9000	12.9000	12.9000	-0.769%	2	906	+7.442%
2026-03-11	13.0000	13.0000	13.0000	13.0000	+3.586%	9	1,141	+6.615%
2026-03-10	12.3000	12.5500	12.3000	12.5500	-9.712%	5	1,143	+10.438%
2026-03-05	13.9000	13.9000	13.9000	13.9000	+1.460%	1	1,172	-0.288%
2026-03-04	13.7000	13.7000	13.7000	13.7000	-2.282%	2	1,172	+1.168%
2026-03-03	14.5700	14.5700	14.0200	14.0200	+7.433%	4	1,172	-1.141%
2026-03-02	13.0000	13.0500	12.7200	13.0500	+7.851%	364	1,174	+6.207%
2026-02-27	12.1400	12.1600	12.1000	12.1000	-5.469%	4	1,030	+14.545%
2026-02-26	12.8800	13.1200	12.8000	12.8000	+0.392%	6	1,030	+8.281%
2026-02-25	12.7000	12.7500	12.6600	12.7500	-3.991%	21	1,031	+8.706%
2026-02-24	13.2800	13.2800	13.2800	13.2800	-5.143%	1	1,031	+4.367%
2026-02-23	13.0000	14.0000	13.0000	14.0000	+7.692%	72	1,032	-1.000%
2026-02-20	13.0000	13.0000	13.0000	13.0000	-0.459%	1	975	+6.615%
2026-02-19	13.0600	13.0600	13.0600	13.0600	-6.781%	1	974	+6.126%
2026-02-17	14.0100	14.0100	14.0100	14.0100	+0.430%	1	974	-1.071%
2026-02-12	14.0000	14.0000	13.9500	13.9500	+11.600%	3	973	-0.645%
2026-02-11	12.6800	12.6800	12.5000	12.5000	-7.407%	10	973	+10.880%
2026-02-10	13.4300	13.5000	13.4300	13.5000	-0.369%	2	973	+2.667%
2026-02-09	13.7100	14.1100	13.5500	13.5500	-9.243%	17	973	+2.288%
2026-02-06	14.2300	15.2500	14.2300	14.9300	-3.677%	15	980	-7.167%
2026-02-05	15.0300	16.1400	13.6500	15.5000	+22.047%	750	971	-10.581%
2026-02-04	11.9000	13.3000	11.9000	12.7000	+0.395%	46	498	+9.134%
2026-02-03	13.0000	13.0000	12.6500	12.6500	+10.000%	6	464	+9.565%
2026-02-02	13.8400	14.3000	11.5000	11.5000	-15.254%	123	464	+20.522%
2026-01-30	10.1000	15.0000	10.1000	13.5700	+39.897%	82	408	+2.137%
2026-01-29	9.7000	9.7000	9.7000	9.7000	0.000%	2	415	+42.887%
2026-01-28	8.4500	9.7000	8.4500	9.7000	+7.182%	23	415	+42.887%
2026-01-27	9.5000	10.1200	9.0500	9.0500	-1.523%	7	413	+53.149%
2026-01-26	8.2500	9.1900	8.2500	9.1900	+3.258%	7	410	+50.816%
2026-01-23	8.8000	8.9500	8.8000	8.9000	-10.282%	4	411	+55.730%
2026-01-22	10.1300	10.1300	9.9200	9.9200	-6.149%	2	412	+39.718%
2026-01-21	10.4500	10.8300	10.4500	10.5700	+1.245%	8	412	+31.126%
2026-01-20	10.4000	10.5000	10.4000	10.4400	-10.769%	54	408	+32.759%
2026-01-16	11.3500	11.8300	11.3500	11.7000	+6.364%	109	423	+18.462%
2026-01-15	13.0000	13.0000	11.0000	11.0000	+2.326%	6	423	+26.000%
2026-01-14	10.8900	10.8900	10.7500	10.7500	-8.511%	2	424	+28.930%
2026-01-13	11.3400	11.7500	11.1800	11.7500	+1.820%	17	424	+17.957%
2026-01-12	12.0000	12.7000	11.5200	11.5400	-6.860%	57	422	+20.104%
2026-01-09	12.8000	13.1100	12.3900	12.3900	-11.752%	48	378	+11.864%
2026-01-08	13.8900	14.0400	13.6300	14.0400	+6.283%	4	368	-1.282%
2026-01-07	14.5500	14.5500	13.2100	13.2100	+2.324%	6	365	+4.921%
2026-01-06	15.2500	15.2500	12.4500	12.9100	-4.723%	62	359	+7.359%
2026-01-05	13.6400	13.6400	13.0800	13.5500	-6.098%	35	326	+2.288%
2026-01-02	14.6400	15.8000	14.2500	14.4300	-4.437%	49	328	-3.950%
2025-12-31	14.0000	15.1000	14.0000	15.1000	+9.579%	7	318	-8.212%
2025-12-30	13.5200	13.8400	13.1000	13.7800	-4.703%	5	318	+0.581%
2025-12-29	15.0700	15.6000	14.3700	14.4600	+7.111%	256	317	-4.149%
2025-12-26	13.4000	13.5000	13.4000	13.5000	-4.459%	21	317	+2.667%
2025-12-24	14.4500	14.4500	14.1300	14.1300	+0.071%	6	293	-1.911%
2025-12-23	14.4500	14.4500	14.1200	14.1200	-1.944%	183	293	-1.841%
2025-12-22	14.4000	14.4000	14.4000	14.4000	-5.076%	1	114	-3.750%
2025-12-18	15.1700	15.1700	15.1700	15.1700	-15.487%	1	114	-8.635%
2025-12-10	18.0000	18.0000	17.9500	17.9500	-22.462%	203	113	-22.786%
2025-10-23	23.1500	23.1500	23.1500	23.1500	0.000%	5	5	-40.130%