Dark

SLV20281215P40
SLV Dec 15 2028 40.00 Put (SLV281215P00040000)
option OPRA

EOD

Sep 17, 2026

3.85-3.750%(-0.15)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	3.8500	3.8500	3.8500	3.8500	-3.750%	1	1,789	0.000%
2026-09-16	4.0000	4.0000	4.0000	4.0000	+0.251%	30	1,789	-3.750%
2026-09-11	3.9900	3.9900	3.9900	3.9900	+5.000%	2	1,758	-3.509%
2026-09-09	3.7800	3.8000	3.7800	3.8000	-3.797%	6	1,758	+1.316%
2026-09-08	3.9000	3.9500	3.9000	3.9500	-1.250%	4	1,763	-2.532%
2026-09-04	4.0000	4.0000	4.0000	4.0000	+3.896%	1	1,758	-3.750%
2026-08-26	3.8500	3.8500	3.8500	3.8500	+1.583%	1	1,758	0.000%
2026-08-25	4.0000	4.0000	3.7900	3.7900	-0.263%	7	1,757	+1.583%
2026-08-24	3.9000	3.9000	3.8000	3.8000	-0.524%	4	1,756	+1.316%
2026-08-21	3.8000	3.8200	3.8000	3.8200	-4.500%	2	1,755	+0.785%
2026-08-20	4.0000	4.0000	4.0000	4.0000	-3.148%	1	1,755	-3.750%
2026-08-18	4.2000	4.2500	4.1000	4.1300	+7.273%	16	1,755	-6.780%
2026-08-17	3.8500	3.8500	3.8500	3.8500	-0.517%	2	1,748	0.000%
2026-08-14	3.8700	3.8700	3.8700	3.8700	-5.610%	1	1,748	-0.517%
2026-08-13	4.0000	4.1000	4.0000	4.1000	-2.381%	10	1,752	-6.098%
2026-08-11	4.2000	4.2000	4.2000	4.2000	+7.692%	1	1,756	-8.333%
2026-08-10	4.3300	4.3300	3.9000	3.9000	-6.921%	10	1,756	-1.282%
2026-08-07	4.1900	4.1900	4.1900	4.1900	-4.773%	1	1,757	-8.115%
2026-08-06	4.4000	4.4000	4.4000	4.4000	-4.348%	1	1,757	-12.500%
2026-08-04	4.7600	4.7900	4.6000	4.6000	-7.071%	5	1,757	-16.304%
2026-08-03	4.9500	4.9500	4.9500	4.9500	+2.062%	1	1,758	-22.222%
2026-07-29	5.2000	5.2500	4.8500	4.8500	0.000%	30	1,757	-20.619%
2026-07-28	4.8500	4.8500	4.8500	4.8500	-3.000%	1	1,746	-20.619%
2026-07-27	5.0000	5.0000	5.0000	5.0000	+3.306%	2	1,745	-23.000%
2026-07-22	4.6500	4.8400	4.6500	4.8400	-5.098%	13	1,745	-20.455%
2026-07-21	5.1000	5.1000	5.1000	5.1000	-0.778%	1	1,743	-24.510%
2026-07-20	5.1400	5.1400	5.1400	5.1400	-0.772%	1	1,743	-25.097%
2026-07-17	5.0800	5.1800	5.0400	5.1800	+2.574%	10	1,742	-25.676%
2026-07-16	5.0500	5.0500	5.0500	5.0500	+7.447%	1	1,733	-23.762%
2026-07-14	4.7000	4.8400	4.6400	4.7000	+6.818%	20	1,733	-18.085%
2026-07-10	4.6500	4.6500	4.4000	4.4000	-6.183%	1,402	1,737	-12.500%
2026-07-09	5.1900	5.1900	4.5500	4.6900	-5.253%	4	347	-17.910%
2026-07-08	4.7500	5.2000	4.7500	4.9500	+8.553%	4	345	-22.222%
2026-07-07	4.8700	4.8700	4.5500	4.5600	-5.979%	4	341	-15.570%
2026-07-06	4.8500	4.8500	4.8500	4.8500	+6.127%	1	339	-20.619%
2026-07-01	4.5000	4.8800	4.5000	4.5700	-2.141%	413	338	-15.755%
2026-06-30	4.8000	4.8300	4.5000	4.6700	+0.430%	36	157	-17.559%
2026-06-25	5.0800	5.8500	4.6500	4.6500	-11.429%	6	168	-17.204%
2026-06-24	4.6700	5.2500	4.6500	5.2500	+29.630%	58	166	-26.667%
2026-06-23	4.0800	4.0800	4.0500	4.0500	+1.250%	4	177	-4.938%
2026-06-18	3.9300	4.0000	3.9300	4.0000	+8.108%	51	117	-3.750%
2026-06-17	3.7000	3.7000	3.7000	3.7000	-12.322%	1	117	+4.054%
2026-06-12	3.9000	4.3500	3.9000	4.2200	+40.667%	18	117	-8.768%
2026-06-11	3.0000	3.0000	3.0000	3.0000	-28.571%	1	117	+28.333%
2026-06-10	4.2000	4.2000	4.2000	4.2000	+7.417%	1	116	-8.333%
2026-06-09	3.9800	4.1800	3.9100	3.9100	+11.714%	12	116	-1.535%
2026-06-08	3.5000	3.5000	3.5000	3.5000	-10.256%	5	112	+10.000%
2026-06-05	3.9000	3.9000	3.9000	3.9000	0.000%	1	117	-1.282%
2026-06-04	3.9000	3.9000	3.9000	3.9000	-9.931%	2	116	-1.282%
2026-06-03	4.3300	4.3300	4.3300	4.3300	+28.107%	1	117	-11.085%
2026-06-02	3.6500	3.7500	3.3800	3.3800	-27.623%	7	117	+13.905%
2026-06-01	4.1500	4.6700	4.1500	4.6700	+15.025%	2	112	-17.559%
2026-05-28	4.3400	4.3400	4.0600	4.0600	+3.571%	2	111	-5.172%
2026-05-26	3.8800	3.9200	3.8800	3.9200	-6.667%	6	111	-1.786%
2026-05-22	4.2000	4.2000	4.2000	4.2000	-5.618%	1	106	-8.333%
2026-05-20	4.4500	4.4500	4.4500	4.4500	-3.261%	1	105	-13.483%
2026-05-19	4.6000	4.6000	4.6000	4.6000	+4.072%	1	103	-16.304%
2026-05-14	4.4200	4.4200	4.4200	4.4200	+13.043%	5	103	-12.896%
2026-05-13	3.8200	3.9100	3.2000	3.9100	-8.000%	8	103	-1.535%
2026-05-11	3.8600	4.2500	3.8600	4.2500	+16.438%	7	103	-9.412%
2026-05-07	3.7500	4.2000	3.6500	3.6500	-6.410%	12	100	+5.479%
2026-05-06	3.9000	3.9000	3.8500	3.9000	-2.500%	5	95	-1.282%
2026-05-05	3.7500	4.0000	3.7500	4.0000	-4.762%	31	95	-3.750%
2026-05-01	4.2000	4.2000	4.2000	4.2000	+5.000%	1	64	-8.333%
2026-04-30	4.0000	4.0000	4.0000	4.0000	-4.077%	10	64	-3.750%
2026-04-28	4.2200	4.2200	4.1700	4.1700	+1.707%	10	74	-7.674%
2026-04-22	4.1000	4.1000	4.1000	4.1000	+2.244%	2	64	-6.098%
2026-04-20	4.1000	4.1000	4.0000	4.0100	-10.491%	21	64	-3.990%
2026-04-17	3.8500	4.4800	3.8500	4.4800	+5.412%	9	44	-14.063%
2026-04-16	4.4000	4.4000	4.0500	4.2500	+13.941%	5	48	-9.412%
2026-04-14	3.7300	3.7300	3.7300	3.7300	-17.111%	1	46	+3.217%
2026-04-13	4.5000	4.5000	4.5000	4.5000	-5.660%	1	47	-14.444%
2026-04-10	4.5000	4.7700	4.5000	4.7700	+16.341%	9	47	-19.287%
2026-04-08	4.1000	4.1000	4.1000	4.1000	-16.327%	1	46	-6.098%
2026-04-01	5.0000	5.0000	4.9000	4.9000	-9.259%	2	45	-21.429%
2026-03-31	5.4000	5.4000	5.4000	5.4000	-9.244%	1	44	-28.704%
2026-03-30	5.9500	5.9500	5.9500	5.9500	+11.842%	6	43	-35.294%
2026-03-27	5.3200	5.3200	5.3200	5.3200	-11.333%	1	41	-27.632%
2026-03-25	6.0000	6.0000	6.0000	6.0000	+5.263%	2	40	-35.833%
2026-03-23	5.7000	5.7000	5.7000	5.7000	-0.350%	1	40	-32.456%
2026-03-20	5.7900	5.7900	5.7200	5.7200	-1.379%	10	39	-32.692%
2026-03-19	5.6700	5.8000	5.4400	5.8000	+28.035%	8	29	-33.621%
2026-03-18	4.6000	4.6000	4.5300	4.5300	-7.739%	7	26	-15.011%
2026-03-16	4.9100	4.9100	4.9100	4.9100	+24.304%	1	21	-21.589%
2026-03-10	3.9500	3.9500	3.9500	3.9500	-2.948%	1	21	-2.532%
2026-03-04	4.0700	4.0700	4.0700	4.0700	+16.286%	1	22	-5.405%
2026-03-03	3.5000	3.5000	3.5000	3.5000	-7.895%	1	21	+10.000%
2026-03-02	3.5000	3.8000	3.5000	3.8000	-10.588%	12	20	+1.316%
2026-02-24	4.2500	4.2500	4.2500	4.2500	+17.403%	1	8	-9.412%
2026-02-20	3.9500	3.9500	3.6200	3.6200	-4.737%	12	7	+6.354%
2026-02-19	4.2000	4.2000	3.4000	3.8000	-1.299%	4	1	+1.316%
2026-02-18	3.8500	3.8500	3.8500	3.8500	+6.944%	20	1	0.000%
2026-02-17	3.5500	3.7500	3.5500	3.6000	+1.408%	22	21	+6.944%
2026-02-13	3.5500	3.5500	3.5500	3.5500	0.000%	2	1	+8.451%