Dark

SLV20280121P70
SLV Jan 21 2028 70.00 Put (SLV280121P00070000)
option OPRA

EOD

Sep 17, 2026

17.30-7.979%(-1.50)10

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	17.3000	17.3000	17.3000	17.3000	-7.979%	10	6,114	0.000%
2026-09-14	18.0000	18.8000	18.0000	18.8000	+3.867%	61	6,114	-7.979%
2026-09-01	18.0500	18.1900	17.9000	18.1000	+4.503%	5	6,129	-4.420%
2026-08-31	17.3200	17.3200	17.3200	17.3200	+9.482%	25	6,054	-0.115%
2026-08-28	15.8200	15.8200	15.8200	15.8200	-3.830%	200	6,129	+9.355%
2026-08-27	16.4500	16.4500	16.4500	16.4500	-4.082%	1	6,054	+5.167%
2026-08-25	17.1500	17.1500	17.1500	17.1500	+5.864%	1	6,055	+0.875%
2026-08-24	16.2000	16.2000	16.2000	16.2000	-0.369%	1	6,056	+6.790%
2026-08-21	16.3500	16.4000	16.1800	16.2600	-2.048%	6	6,057	+6.396%
2026-08-20	16.6000	16.6000	16.6000	16.6000	-6.951%	1	6,057	+4.217%
2026-08-19	17.8400	17.8400	17.8400	17.8400	-3.827%	1	6,057	-3.027%
2026-08-18	18.5500	18.5500	18.5500	18.5500	+1.700%	3	6,061	-6.739%
2026-08-13	18.2000	18.2400	18.2000	18.2400	+3.051%	2	6,061	-5.154%
2026-08-12	17.7000	17.7000	17.7000	17.7000	-2.479%	140	6,059	-2.260%
2026-08-11	17.8400	18.1500	17.8400	18.1500	+3.714%	20	6,088	-4.683%
2026-08-10	17.5000	17.5000	17.5000	17.5000	-4.840%	1	6,094	-1.143%
2026-08-07	18.5000	18.5000	18.3900	18.3900	-6.221%	7	6,094	-5.927%
2026-08-06	19.6100	19.6100	19.6100	19.6100	+2.509%	1	6,090	-11.780%
2026-08-05	19.1400	19.1400	19.0000	19.1300	-6.683%	3	6,090	-9.566%
2026-08-04	20.5300	20.5300	20.5000	20.5000	-4.429%	2	6,090	-15.610%
2026-08-03	21.4500	21.4500	21.4500	21.4500	-2.897%	2	6,089	-19.347%
2026-07-31	22.0300	22.0900	22.0300	22.0900	+4.642%	2	6,089	-21.684%
2026-07-30	21.1100	21.1100	21.1100	21.1100	-1.493%	2	6,089	-18.048%
2026-07-29	22.4000	22.4000	21.4300	21.4300	-3.729%	3	6,089	-19.272%
2026-07-28	22.1800	22.3000	22.1800	22.2600	+4.458%	6	6,090	-22.282%
2026-07-27	21.2000	21.4500	21.1000	21.3100	-3.136%	20	6,089	-18.817%
2026-07-24	22.0000	22.0000	22.0000	22.0000	-0.227%	1	6,082	-21.364%
2026-07-23	22.0000	22.0500	22.0000	22.0500	+7.982%	2	6,082	-21.542%
2026-07-22	20.4400	20.8000	20.4200	20.4200	-11.983%	20	6,081	-15.279%
2026-07-16	23.2000	23.2000	23.2000	23.2000	+7.159%	1	6,073	-25.431%
2026-07-15	21.6500	21.6500	21.6500	21.6500	+2.123%	2	6,073	-20.092%
2026-07-14	21.2000	21.2000	21.2000	21.2000	-2.304%	2	6,073	-18.396%
2026-07-13	21.7000	21.7000	21.7000	21.7000	+5.085%	1	6,073	-20.276%
2026-07-09	20.6500	20.6500	20.6500	20.6500	+2.481%	2	6,073	-16.223%
2026-07-07	20.1500	20.1500	20.1500	20.1500	-0.445%	2	6,074	-14.144%
2026-07-02	19.9000	20.2500	19.9000	20.2400	-2.646%	7	6,071	-14.526%
2026-07-01	20.6700	20.7900	20.6700	20.7900	-0.144%	4	6,071	-16.787%
2026-06-30	20.8200	20.8200	20.8200	20.8200	-4.975%	1	6,070	-16.907%
2026-06-29	22.0000	22.0000	21.9100	21.9100	+2.719%	2	6,071	-21.041%
2026-06-26	21.3800	21.3800	21.3300	21.3300	-4.049%	8	6,071	-18.894%
2026-06-25	22.2000	22.2300	22.2000	22.2300	-2.070%	2	6,068	-22.177%
2026-06-24	20.9000	22.7000	20.9000	22.7000	+17.010%	16	6,068	-23.789%
2026-06-23	19.4000	19.4000	19.4000	19.4000	+12.399%	1	6,056	-10.825%
2026-06-22	17.3500	17.3500	17.2600	17.2600	-3.575%	2	6,056	+0.232%
2026-06-18	17.0000	17.9000	16.9900	17.9000	+0.732%	148	6,068	-3.352%
2026-06-17	15.7000	17.7700	15.7000	17.7700	+12.897%	97	6,068	-2.645%
2026-06-16	15.7000	15.8900	15.6500	15.7400	-2.539%	34	6,068	+9.911%
2026-06-15	15.6000	16.1500	15.5400	16.1500	-5.223%	66	6,072	+7.121%
2026-06-12	17.0000	17.2400	17.0000	17.0400	-7.892%	14	6,072	+1.526%
2026-06-10	18.7500	18.7500	18.5000	18.5000	+0.271%	12	6,072	-6.486%
2026-06-09	17.4300	18.4500	17.4300	18.4500	+10.479%	3	6,071	-6.233%
2026-06-08	16.7200	16.7500	16.6100	16.7000	-0.595%	4	6,071	+3.593%
2026-06-05	15.7300	17.3100	15.7300	16.8000	+9.804%	263	6,072	+2.976%
2026-06-04	15.2500	15.3000	15.2500	15.3000	+2.000%	2	6,061	+13.072%
2026-06-02	14.8000	15.0000	14.5000	15.0000	+1.351%	7	6,060	+15.333%
2026-06-01	13.6000	15.6100	13.6000	14.8000	-2.116%	43	6,062	+16.892%
2026-05-29	15.2500	16.3000	14.8000	15.1200	+0.465%	31	6,062	+14.418%
2026-05-28	15.4900	15.7000	15.0500	15.0500	-3.526%	7	6,059	+14.950%
2026-05-27	15.7500	16.0500	15.5000	15.6000	+3.862%	28	6,058	+10.897%
2026-05-26	15.0600	15.5500	14.9500	15.0200	-4.514%	252	6,075	+15.180%
2026-05-22	15.6500	16.0000	15.4000	15.7300	-0.757%	94	6,082	+9.981%
2026-05-20	16.2500	16.4800	15.5000	15.8500	-5.373%	111	6,072	+9.148%
2026-05-19	17.2500	17.2500	16.1700	16.7500	+5.545%	536	6,065	+3.284%
2026-05-18	15.6000	16.3800	15.5000	15.8700	-3.054%	767	6,065	+9.011%
2026-05-15	15.0000	16.5500	15.0000	16.3700	+25.537%	45	6,065	+5.681%
2026-05-13	13.1000	13.2300	11.9000	13.0400	-2.687%	4	5,800	+32.669%
2026-05-12	13.7900	14.1500	13.3000	13.4000	-4.626%	423	5,800	+29.104%
2026-05-11	13.3000	14.0500	13.2800	14.0500	-1.404%	61	5,800	+23.132%
2026-05-08	14.0900	14.2500	14.0900	14.2500	+3.561%	45	5,745	+21.404%
2026-05-07	13.6400	13.7600	13.6400	13.7600	-7.278%	12	5,740	+25.727%
2026-05-06	14.7000	14.8400	14.6500	14.8400	-8.621%	7	5,730	+16.577%
2026-05-04	15.6500	16.2400	15.6500	16.2400	-2.638%	9	5,730	+6.527%
2026-04-29	16.5000	16.6800	16.4800	16.6800	+0.969%	5	5,725	+3.717%
2026-04-28	16.5900	16.5900	16.4700	16.5200	+1.975%	8	5,721	+4.722%
2026-04-23	15.5300	16.2000	15.5300	16.2000	+6.509%	8	5,714	+6.790%
2026-04-22	15.0000	15.5500	15.0000	15.2100	-2.500%	17	5,711	+13.741%
2026-04-21	15.2200	15.6500	15.2200	15.6000	-0.319%	33	5,671	+10.897%
2026-04-20	15.6500	15.6500	15.6500	15.6500	+9.748%	1	5,671	+10.543%
2026-04-17	14.7500	14.7500	14.2600	14.2600	-6.797%	22	5,671	+21.318%
2026-04-16	15.0000	15.3000	14.9500	15.3000	-2.857%	12	5,652	+13.072%
2026-04-15	15.2000	15.7500	15.2000	15.7500	+3.279%	4	5,655	+9.841%
2026-04-14	15.7500	15.7500	15.2500	15.2500	-10.294%	6	5,656	+13.443%
2026-04-13	17.0000	17.1000	16.9500	17.0000	+0.592%	245	5,651	+1.765%
2026-04-10	16.5000	16.9000	16.5000	16.9000	0.000%	2	5,623	+2.367%
2026-04-09	16.8000	16.9000	16.8000	16.9000	-10.250%	3	5,623	+2.367%
2026-04-07	18.8300	18.8300	18.8300	18.8300	+1.729%	1	5,623	-8.125%
2026-04-06	19.0000	19.0000	18.5100	18.5100	-2.579%	6	5,623	-6.537%
2026-04-02	18.5500	19.0000	18.5500	19.0000	+5.791%	21	5,623	-8.947%
2026-04-01	18.0000	18.0000	17.9600	17.9600	-2.179%	26	5,623	-3.675%
2026-03-31	18.2900	18.3600	18.2900	18.3600	-7.878%	2	5,623	-5.773%
2026-03-30	19.8500	20.1700	19.8500	19.9300	-1.823%	81	5,623	-13.196%
2026-03-27	20.2800	20.3000	19.2000	20.3000	-2.871%	3	5,669	-14.778%
2026-03-26	20.5600	21.1500	20.5600	20.9000	+9.310%	30	5,668	-17.225%
2026-03-25	20.3500	20.3500	19.1200	19.1200	-4.400%	3	5,668	-9.519%
2026-03-24	19.7600	20.0000	19.7600	20.0000	-2.296%	1,501	5,669	-13.500%
2026-03-23	19.6500	20.4700	19.6500	20.4700	+0.098%	2	4,168	-15.486%
2026-03-20	19.9100	20.5600	19.9100	20.4500	+11.141%	37	4,168	-15.403%
2026-03-19	20.7700	20.7700	18.4000	18.4000	+6.236%	77	4,200	-5.978%
2026-03-18	17.5500	17.5500	17.0000	17.3200	+3.403%	10	4,251	-0.115%
2026-03-17	16.7500	16.7500	16.7500	16.7500	-3.067%	1	4,251	+3.284%
2026-03-16	17.2500	17.2800	17.2500	17.2800	+2.249%	40	4,251	+0.116%
2026-03-13	16.9000	16.9000	16.9000	16.9000	+6.625%	3	4,220	+2.367%
2026-03-12	15.7500	15.8500	15.7500	15.8500	+0.635%	23	4,223	+9.148%
2026-03-11	15.7500	15.7500	15.7500	15.7500	+2.273%	2	4,229	+9.841%
2026-03-10	15.2500	15.4100	15.0000	15.4000	-6.269%	18	4,229	+12.338%
2026-03-09	16.4300	16.4300	16.4300	16.4300	+3.333%	1	4,216	+5.295%
2026-03-06	15.9000	15.9000	15.9000	15.9000	-3.343%	4	4,253	+8.805%
2026-03-04	16.5000	16.6500	16.4500	16.4500	-3.235%	47	4,249	+5.167%
2026-03-03	18.0000	18.1500	16.6800	17.0000	+7.595%	18	4,294	+1.765%
2026-03-02	15.7000	16.7100	15.3500	15.8000	-1.863%	358	4,312	+9.494%
2026-02-27	15.1000	16.1000	15.1000	16.1000	+4.342%	16	4,473	+7.453%
2026-02-26	16.1500	16.1500	15.4300	15.4300	-1.090%	17	4,488	+12.119%
2026-02-25	15.4000	15.8500	15.1500	15.6000	-7.965%	148	4,548	+10.897%
2026-02-24	17.2400	17.2400	16.2000	16.9500	+1.194%	20	4,548	+2.065%
2026-02-23	16.8300	18.0000	16.7000	16.7500	+1.208%	246	4,551	+3.284%
2026-02-20	16.3500	16.5500	16.3000	16.5500	-0.301%	18	4,364	+4.532%
2026-02-19	16.8000	16.8000	16.6000	16.6000	-3.488%	16	4,354	+4.217%
2026-02-17	17.3500	17.6500	17.1800	17.2000	+4.750%	24	4,342	+0.581%
2026-02-13	16.1700	16.5200	16.0000	16.4200	-6.439%	14	4,349	+5.359%
2026-02-12	15.9900	18.0500	15.9900	17.5500	+12.141%	134	4,349	-1.425%
2026-02-11	15.9000	15.9000	15.6500	15.6500	-5.723%	12	4,377	+10.543%
2026-02-10	16.6000	16.6000	16.6000	16.6000	+2.154%	500	4,367	+4.217%
2026-02-09	16.6500	16.6500	16.2500	16.2500	-10.812%	55	3,867	+6.462%
2026-02-06	18.5500	18.5500	17.6500	18.2200	-4.105%	1,299	3,836	-5.049%
2026-02-05	17.7500	19.1800	17.7500	19.0000	+25.413%	125	2,560	-8.947%
2026-02-04	14.5900	16.0700	14.5900	15.1500	-4.053%	59	2,480	+14.191%
2026-02-03	14.8000	15.7900	14.1400	15.7900	-2.229%	10	2,483	+9.563%
2026-02-02	17.0000	17.7500	16.1500	16.1500	-0.309%	240	2,482	+7.121%
2026-01-30	13.0000	18.9500	13.0000	16.2000	+28.571%	1,137	2,344	+6.790%
2026-01-29	11.2000	12.6000	11.0000	12.6000	+14.545%	105	1,370	+37.302%
2026-01-28	11.7200	11.7200	11.0000	11.0000	-3.084%	9	1,363	+57.273%
2026-01-27	12.0500	13.0500	11.3500	11.3500	-2.575%	14	1,366	+52.423%
2026-01-26	11.0000	11.9000	9.7000	11.6500	+2.193%	163	1,361	+48.498%
2026-01-23	12.1500	12.1500	11.2000	11.4000	-8.065%	69	1,319	+51.754%
2026-01-22	12.7500	12.7500	12.2500	12.4000	-3.727%	107	1,294	+39.516%
2026-01-21	12.9800	13.2500	12.8800	12.8800	-0.923%	383	1,277	+34.317%
2026-01-20	13.4500	13.4500	13.0000	13.0000	-7.143%	37	1,357	+33.077%
2026-01-16	14.1000	14.2000	14.0000	14.0000	+6.061%	4	1,352	+23.571%
2026-01-15	14.0000	14.0000	13.1500	13.2000	-4.348%	14	1,352	+31.061%
2026-01-14	13.9000	13.9000	13.5000	13.8000	-8.000%	3	1,354	+25.362%
2026-01-13	14.7500	15.0000	13.9800	15.0000	+5.634%	60	1,355	+15.333%
2026-01-12	14.0200	14.7000	14.0200	14.2000	-7.971%	89	1,296	+21.831%
2026-01-09	15.8500	15.9500	15.3000	15.4300	-7.048%	10	1,237	+12.119%
2026-01-08	17.3700	17.3700	16.4000	16.6000	+1.903%	20	1,231	+4.217%
2026-01-07	16.4700	17.2000	16.2900	16.2900	+5.711%	14	1,237	+6.200%
2026-01-06	16.0000	16.0000	15.4100	15.4100	-6.606%	46	1,228	+12.265%
2026-01-05	18.6000	18.8500	16.2300	16.5000	-9.934%	331	1,038	+4.848%
2026-01-02	17.8300	18.3200	17.8300	18.3200	-1.664%	2	1,038	-5.568%
2025-12-31	16.8500	18.6300	16.8500	18.6300	+10.695%	7	1,035	-7.139%
2025-12-30	16.3000	17.0000	16.2600	16.8300	-8.483%	54	1,035	+2.793%
2025-12-29	17.7600	19.0400	17.7000	18.3900	+12.822%	200	1,022	-5.927%
2025-12-26	16.6000	16.8300	16.0900	16.3000	-6.160%	946	1,063	+6.135%
2025-12-23	17.3700	17.3700	17.3700	17.3700	-3.554%	180	194	-0.403%
2025-12-22	18.0100	18.0100	18.0100	18.0100	-9.679%	1	14	-3.942%
2025-12-16	20.0000	20.0000	19.9400	19.9400	+1.218%	6	13	-13.240%
2025-12-15	19.6500	19.9000	19.6000	19.7000	-9.633%	10	19	-12.183%
2025-12-10	21.7500	21.8000	21.7500	21.8000	+0.230%	2	11	-20.642%
2025-12-05	21.7500	21.7500	21.7500	21.7500	0.000%	10	10	-20.460%