Dark

SLV20281215P45
SLV Dec 15 2028 45.00 Put (SLV281215P00045000)
option OPRA

EOD

Sep 17, 2026

5.58-5.424%(-0.32)1

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	5.5800	5.5800	5.5800	5.5800	-5.424%	1	3,465	0.000%
2026-09-15	5.9000	5.9000	5.9000	5.9000	-0.673%	1	3,465	-5.424%
2026-09-14	6.0500	6.0700	5.9400	5.9400	+0.508%	10	3,465	-6.061%
2026-09-10	5.9000	5.9100	5.9000	5.9100	+8.440%	3	3,460	-5.584%
2026-09-09	5.5500	5.6000	5.4500	5.4500	-3.710%	112	3,457	+2.385%
2026-09-08	5.7500	5.7500	5.4000	5.6600	-5.667%	40	3,490	-1.413%
2026-09-01	6.0000	6.0000	6.0000	6.0000	+6.195%	1	3,455	-7.000%
2026-08-31	5.6500	5.6500	5.6500	5.6500	-0.353%	2	3,455	-1.239%
2026-08-28	5.6700	5.6700	5.6700	5.6700	-2.241%	3	3,457	-1.587%
2026-08-25	5.8000	5.8000	5.8000	5.8000	+5.072%	2	3,457	-3.793%
2026-08-24	5.5400	5.5400	5.4500	5.5200	+5.143%	5	3,457	+1.087%
2026-08-21	5.2500	5.2500	5.2500	5.2500	-1.501%	2	3,455	+6.286%
2026-08-20	5.4200	5.4200	5.3300	5.3300	-7.465%	1,007	3,455	+4.690%
2026-08-19	5.7600	5.7600	5.7600	5.7600	+2.491%	2	2,614	-3.125%
2026-08-17	5.5300	5.6200	5.5300	5.6200	-3.103%	5	2,612	-0.712%
2026-08-13	5.8000	5.8000	5.8000	5.8000	+0.520%	2	2,607	-3.793%
2026-08-12	5.7500	5.7800	5.7500	5.7700	-0.688%	12	2,605	-3.293%
2026-08-11	5.4500	6.0000	5.4500	5.8100	+0.345%	45	2,602	-3.959%
2026-08-07	5.7500	5.7900	5.7500	5.7900	-3.980%	2	2,584	-3.627%
2026-08-06	5.9400	6.4500	5.8000	6.0300	-6.801%	29	2,583	-7.463%
2026-08-05	6.2500	6.4700	6.2500	6.4700	-2.560%	3	2,585	-13.756%
2026-08-04	6.6000	6.7500	6.6000	6.6400	-2.353%	5	2,586	-15.964%
2026-08-03	7.1500	7.1500	6.7000	6.8000	+0.741%	7	2,587	-17.941%
2026-07-31	6.7500	6.7500	6.7500	6.7500	+5.469%	1	2,585	-17.333%
2026-07-30	6.7500	6.7500	6.4000	6.4000	-12.329%	2	2,584	-12.813%
2026-07-28	6.4200	7.3500	6.4200	7.3000	+4.286%	6	2,585	-23.562%
2026-07-27	7.0000	7.0000	7.0000	7.0000	-4.110%	1	2,585	-20.286%
2026-07-24	7.3600	7.4600	7.3000	7.3000	-1.617%	4	2,585	-23.562%
2026-07-23	7.1500	7.4200	6.9000	7.4200	+14.154%	49	2,583	-24.798%
2026-07-22	6.5000	6.5000	6.5000	6.5000	-8.192%	2	2,558	-14.154%
2026-07-21	7.0800	7.0800	7.0800	7.0800	-8.409%	1	2,556	-21.186%
2026-07-20	7.3700	7.7300	7.2700	7.7300	+1.711%	1,027	2,555	-27.814%
2026-07-17	7.6400	7.6700	7.4500	7.6000	+2.703%	88	2,144	-26.579%
2026-07-16	7.1000	7.7500	7.1000	7.4000	0.000%	11	2,147	-24.595%
2026-07-15	7.4000	7.4000	7.4000	7.4000	+9.630%	2,750	2,139	-24.595%
2026-07-13	6.8700	6.8700	6.6700	6.7500	+0.297%	5	389	-17.333%
2026-07-09	6.7300	6.7300	6.7300	6.7300	-4.131%	1	388	-17.088%
2026-07-08	7.0300	7.0300	7.0200	7.0200	+7.176%	2	389	-20.513%
2026-07-06	6.4500	6.7000	6.0800	6.5500	-2.385%	161	390	-14.809%
2026-07-02	6.9000	6.9000	6.6000	6.7100	-0.593%	7	330	-16.841%
2026-07-01	6.9000	6.9000	6.6000	6.7500	-4.930%	75	330	-17.333%
2026-06-29	7.1500	7.1500	7.1000	7.1000	+1.429%	10	318	-21.408%
2026-06-26	7.2100	7.3900	6.9000	7.0000	-5.533%	64	313	-20.286%
2026-06-25	7.4000	7.5500	7.3000	7.4100	-7.606%	28	315	-24.696%
2026-06-24	6.8500	8.0200	6.2000	8.0200	+39.236%	39	322	-30.424%
2026-06-23	6.2000	6.2000	5.7600	5.7600	+6.273%	11	314	-3.125%
2026-06-22	5.5000	5.5000	5.2200	5.4200	+10.612%	22	325	+2.952%
2026-06-16	5.2000	5.2000	4.9000	4.9000	-3.922%	2	322	+13.878%
2026-06-15	4.5000	5.3500	4.5000	5.1000	-18.400%	32	294	+9.412%
2026-06-11	6.2500	6.2500	6.2500	6.2500	+20.656%	3	294	-10.720%
2026-06-10	5.5500	5.9600	5.1800	5.1800	-8.319%	13	294	+7.722%
2026-06-05	5.0500	5.6600	5.0500	5.6500	+1.254%	16	282	-1.239%
2026-05-28	5.1600	5.5800	5.1600	5.5800	-7.000%	2	266	0.000%
2026-05-19	6.3500	6.3500	6.0000	6.0000	+8.893%	7	266	-7.000%
2026-05-18	5.5100	5.5100	5.5100	5.5100	-12.954%	4	275	+1.270%
2026-05-15	6.0000	6.3300	6.0000	6.3300	+30.247%	23	275	-11.848%
2026-05-14	4.8600	4.8600	4.8600	4.8600	-10.000%	2	262	+14.815%
2026-05-13	5.2200	5.4000	5.1300	5.4000	+1.124%	26	260	+3.333%
2026-05-12	4.7500	5.3700	4.7500	5.3400	+1.521%	32	260	+4.494%
2026-05-11	5.2600	5.2600	5.2600	5.2600	+8.454%	5	260	+6.084%
2026-05-08	4.8500	4.8500	4.8500	4.8500	-5.642%	1	207	+15.052%
2026-05-07	4.9700	5.6500	4.9700	5.1400	-5.688%	18	207	+8.560%
2026-05-06	5.2000	5.4500	5.2000	5.4500	-4.386%	7	196	+2.385%
2026-05-04	5.7000	5.7500	5.6000	5.7000	+2.703%	8	192	-2.105%
2026-04-29	5.5500	5.5500	5.5500	5.5500	+5.714%	2	184	+0.541%
2026-04-27	5.5000	5.5200	5.1500	5.2500	-10.866%	21	183	+6.286%
2026-04-23	5.8900	5.8900	5.8900	5.8900	+5.367%	5	167	-5.263%
2026-04-22	6.0000	6.0500	5.5900	5.5900	+1.636%	5	162	-0.179%
2026-04-21	5.5000	5.5000	5.5000	5.5000	0.000%	13	161	+1.455%
2026-04-17	5.5000	5.5000	5.5000	5.5000	-10.569%	2	161	+1.455%
2026-04-10	6.1800	6.2500	6.1500	6.1500	-3.150%	3	159	-9.268%
2026-04-09	6.6500	6.6500	6.3500	6.3500	-3.053%	2	158	-12.126%
2026-04-08	6.5500	6.5500	6.5500	6.5500	-7.092%	25	158	-14.809%
2026-04-06	7.3000	7.3000	7.0500	7.0500	-2.083%	2	158	-20.851%
2026-04-02	7.1600	7.2000	7.1600	7.2000	-10.000%	3	154	-22.500%
2026-03-24	7.2500	8.0000	7.2500	8.0000	-3.265%	11	154	-30.250%
2026-03-20	7.3000	8.2700	7.3000	8.2700	+18.143%	26	143	-32.527%
2026-03-19	7.0000	7.0000	7.0000	7.0000	+11.111%	1	118	-20.286%
2026-03-17	6.1000	6.3000	6.1000	6.3000	+10.526%	2	118	-11.429%
2026-03-13	5.7000	5.7000	5.7000	5.7000	-38.043%	10	116	-2.105%
2026-03-11	9.2000	9.2000	9.2000	9.2000	+60.279%	1	106	-39.348%
2026-03-04	5.8300	5.8300	5.7000	5.7400	-8.160%	4	106	-2.787%
2026-03-03	6.2500	6.2500	6.2500	6.2500	+20.424%	1	105	-10.720%
2026-02-27	5.0000	5.5500	5.0000	5.1900	+0.777%	10	105	+7.514%
2026-02-19	5.1000	5.1500	5.1000	5.1500	-2.830%	21	106	+8.350%
2026-02-18	5.2500	5.3500	4.7000	5.3000	+2.913%	109	110	+5.283%
2026-02-17	5.4000	6.0000	5.1500	5.1500	0.000%	16	11	+8.350%