Dark

SLV20281215P50
SLV Dec 15 2028 50.00 Put (SLV281215P00050000)
option OPRA

EOD

Sep 17, 2026

7.56-8.916%(-0.74)7

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	7.6500	7.6500	7.5500	7.5600	-8.916%	7	5,771	0.000%
2026-09-16	8.0100	8.3000	8.0100	8.3000	+0.851%	4	5,771	-8.916%
2026-09-15	8.3500	8.3500	8.1700	8.2300	-1.437%	11	5,771	-8.141%
2026-09-14	8.3500	8.3500	8.3500	8.3500	+4.375%	1	5,773	-9.461%
2026-09-11	7.9300	8.0500	7.9300	8.0000	-2.913%	499	5,772	-5.500%
2026-09-10	8.1000	8.2400	8.1000	8.2400	+9.867%	16	5,280	-8.252%
2026-09-09	7.6000	7.6000	7.5000	7.5000	-5.422%	12	5,271	+0.800%
2026-09-08	7.9000	7.9300	7.6500	7.9300	+0.380%	42	5,271	-4.666%
2026-09-04	8.0000	8.1000	7.9000	7.9000	+1.023%	5	5,228	-4.304%
2026-09-03	7.8200	7.8200	7.8200	7.8200	-3.218%	1	5,228	-3.325%
2026-09-02	8.1000	8.1000	8.0800	8.0800	+0.623%	2	5,227	-6.436%
2026-09-01	8.0300	8.0300	8.0300	8.0300	+0.627%	1	5,227	-5.853%
2026-08-31	7.6800	7.9800	7.6800	7.9800	+1.269%	14	5,226	-5.263%
2026-08-28	7.4000	7.8800	7.4000	7.8800	+6.486%	2	5,224	-4.061%
2026-08-27	7.5100	7.5100	7.4000	7.4000	-4.516%	11	5,222	+2.162%
2026-08-26	7.6500	7.7500	7.6500	7.7500	+1.974%	4	5,216	-2.452%
2026-08-25	7.6700	7.6700	7.5300	7.6000	-1.042%	8	5,212	-0.526%
2026-08-24	7.6800	7.6800	7.6800	7.6800	+5.205%	5	5,207	-1.563%
2026-08-21	7.2100	7.5700	7.2100	7.3000	-5.072%	47	5,212	+3.562%
2026-08-20	7.6500	7.6900	7.4400	7.6900	-2.038%	41	5,183	-1.691%
2026-08-19	7.8000	7.9500	7.5500	7.8500	-5.422%	14	5,157	-3.694%
2026-08-18	8.1000	8.4500	8.0200	8.3000	+4.403%	52	5,159	-8.916%
2026-08-17	7.8300	7.9500	7.4000	7.9500	+0.633%	37	5,198	-4.906%
2026-08-14	7.8300	7.9000	7.8300	7.9000	-1.373%	2	5,208	-4.304%
2026-08-13	8.2000	8.2000	7.9500	8.0100	+0.125%	13	5,207	-5.618%
2026-08-12	8.0000	8.0000	8.0000	8.0000	+1.010%	2	5,208	-5.500%
2026-08-11	8.1000	8.1000	7.9200	7.9200	+5.600%	6	5,208	-4.545%
2026-08-10	8.2800	9.1900	7.5000	7.5000	-6.250%	24	5,205	+0.800%
2026-08-07	8.2800	8.2800	8.0000	8.0000	-4.535%	4	5,209	-5.500%
2026-08-06	8.2600	8.7500	8.2000	8.3800	-1.296%	29	5,206	-9.785%
2026-08-05	8.5000	9.0500	8.4900	8.4900	-7.213%	8	5,209	-10.954%
2026-08-04	9.2900	9.5200	8.9500	9.1500	-2.139%	12	5,210	-17.377%
2026-08-03	9.8600	10.3500	9.3500	9.3500	-7.517%	31	5,206	-19.144%
2026-07-31	9.6600	10.1100	9.3900	10.1100	+5.203%	57	5,200	-25.223%
2026-07-30	9.7500	9.7500	9.5200	9.6100	-5.040%	3	5,198	-21.332%
2026-07-29	10.1200	10.1200	10.1200	10.1200	+3.265%	1	5,197	-25.296%
2026-07-28	9.8500	9.9500	9.7000	9.8000	+9.989%	23	5,197	-22.857%
2026-07-27	8.7500	8.9100	8.7500	8.9100	-9.082%	2	5,186	-15.152%
2026-07-24	9.8500	9.8500	9.8000	9.8000	-4.016%	2	5,186	-22.857%
2026-07-23	9.7000	10.3300	9.1000	10.2100	+10.978%	23	5,185	-25.955%
2026-07-22	9.0500	9.3700	8.9400	9.2000	-2.128%	753	5,184	-17.826%
2026-07-21	9.4000	9.4000	9.4000	9.4000	0.000%	1	4,443	-19.574%
2026-07-20	10.1600	10.3400	9.4000	9.4000	-10.048%	60	4,443	-19.574%
2026-07-17	10.4800	11.2600	10.3200	10.4500	-1.415%	26	4,443	-27.656%
2026-07-16	10.1800	10.7000	10.1200	10.6000	+8.163%	51	4,441	-28.679%
2026-07-15	9.5000	10.0900	9.4600	9.8000	+15.023%	166	4,420	-22.857%
2026-07-14	9.4000	9.6600	8.5200	8.5200	-13.939%	3,194	4,347	-11.268%
2026-07-13	9.3700	9.9000	9.3200	9.9000	+6.223%	9	2,851	-23.636%
2026-07-10	9.0300	9.3200	7.1100	9.3200	+1.304%	12	2,844	-18.884%
2026-07-09	9.1500	9.5100	8.2300	9.2000	-5.155%	56	2,834	-17.826%
2026-07-08	9.5900	9.8000	9.2200	9.7000	+7.301%	8	2,807	-22.062%
2026-07-07	9.2000	9.2000	8.6000	9.0400	+4.751%	11	2,799	-16.372%
2026-07-06	8.4600	8.7500	8.2000	8.6300	-5.683%	5	2,794	-12.399%
2026-07-02	8.6000	9.2800	8.1900	9.1500	-1.613%	73	2,756	-17.377%
2026-07-01	9.3000	9.4000	9.2600	9.3000	+3.333%	36	2,756	-18.710%
2026-06-30	8.4500	9.0000	8.4500	9.0000	-8.629%	6	2,756	-16.000%
2026-06-29	9.8500	9.8500	9.8500	9.8500	+7.065%	1	2,751	-23.249%
2026-06-26	9.7000	9.8600	9.1000	9.2000	-7.071%	580	2,751	-17.826%
2026-06-25	9.4400	11.1500	9.2100	9.9000	-6.427%	2,439	2,660	-23.636%
2026-06-24	9.0500	10.7200	8.7100	10.5800	+39.028%	259	279	-28.544%
2026-06-23	8.1500	8.1500	7.6100	7.6100	-3.426%	9	161	-0.657%
2026-06-22	8.0500	8.0500	7.5700	7.8800	+3.958%	13	153	-4.061%
2026-06-18	7.5800	7.5800	7.5800	7.5800	+12.296%	1	149	-0.264%
2026-06-15	7.1000	7.1000	6.7500	6.7500	-16.667%	6	149	+12.000%
2026-06-11	8.0500	8.4900	8.0500	8.1000	-3.571%	4	149	-6.667%
2026-06-10	8.0000	8.4000	7.7300	8.4000	+2.314%	11	149	-10.000%
2026-06-09	7.5700	8.2100	7.2300	8.2100	+8.742%	12	139	-7.917%
2026-06-08	7.5700	8.9900	7.4400	7.5500	-1.307%	10	129	+0.132%
2026-06-05	7.6500	7.9100	7.3000	7.6500	+4.082%	15	119	-1.176%
2026-06-04	7.3500	7.3500	7.3500	7.3500	+4.403%	2	116	+2.857%
2026-06-03	7.0400	7.0400	7.0400	7.0400	-1.401%	20	136	+7.386%
2026-06-01	7.4500	7.4500	7.1400	7.1400	-0.557%	6	116	+5.882%
2026-05-28	6.8900	7.1800	6.8900	7.1800	-1.374%	3	113	+5.292%
2026-05-20	7.2800	7.2800	7.2800	7.2800	+1.111%	1	111	+3.846%
2026-05-14	7.2000	7.2000	7.2000	7.2000	-1.370%	2	111	+5.000%
2026-05-13	7.3000	7.3000	7.3000	7.3000	-1.218%	1	111	+3.562%
2026-05-11	7.0000	7.3900	7.0000	7.3900	+7.101%	7	111	+2.300%
2026-05-08	6.9000	6.9000	6.9000	6.9000	-6.757%	2	112	+9.565%
2026-05-07	7.0000	7.4000	7.0000	7.4000	0.000%	15	120	+2.162%
2026-05-06	7.2200	7.4000	7.2000	7.4000	-1.333%	16	121	+2.162%
2026-05-05	7.5000	8.0000	7.5000	7.5000	-3.475%	8	121	+0.800%
2026-05-04	7.1700	8.0000	7.1700	7.7700	+19.172%	6	114	-2.703%
2026-05-01	6.5200	6.5200	6.5200	6.5200	-14.993%	2	108	+15.951%
2026-04-30	7.6700	7.6700	7.6700	7.6700	-1.667%	2	108	-1.434%
2026-04-29	7.8000	7.8000	7.8000	7.8000	-22.000%	2	106	-3.077%
2026-04-28	10.0000	10.0000	10.0000	10.0000	+28.205%	6	105	-24.400%
2026-04-27	7.8000	7.8000	7.8000	7.8000	+5.405%	2	107	-3.077%
2026-04-23	7.4000	7.4000	7.4000	7.4000	-10.412%	1	107	+2.162%
2026-04-17	8.2600	8.2600	8.2600	8.2600	+6.170%	7	113	-8.475%
2026-04-16	7.8400	7.9500	7.5900	7.7800	-7.381%	12	106	-2.828%
2026-04-13	8.4000	8.4000	8.4000	8.4000	-1.176%	2	118	-10.000%
2026-04-09	8.5000	8.5000	8.5000	8.5000	-5.556%	1	118	-11.059%
2026-04-08	9.0000	9.0000	9.0000	9.0000	-3.743%	30	117	-16.000%
2026-04-07	9.3500	9.3500	9.3500	9.3500	-1.058%	2	143	-19.144%
2026-04-06	9.4500	9.4500	9.4500	9.4500	+1.613%	1	141	-20.000%
2026-03-31	10.1200	10.1200	9.3000	9.3000	-9.268%	4	142	-18.710%
2026-03-30	10.2500	10.2500	10.2500	10.2500	-2.567%	1	143	-26.244%
2026-03-27	10.5200	10.5200	10.5200	10.5200	+5.200%	2	142	-28.137%
2026-03-25	10.0000	10.0000	10.0000	10.0000	-2.913%	1	142	-24.400%
2026-03-24	10.2000	10.3000	10.2000	10.3000	-4.186%	6	141	-26.602%
2026-03-23	10.0000	10.9600	9.1800	10.7500	+1.703%	25	135	-29.674%
2026-03-20	10.1500	10.5700	10.1500	10.5700	+11.146%	51	120	-28.477%
2026-03-19	10.0000	10.0000	9.5000	9.5100	+17.844%	15	70	-20.505%
2026-03-18	8.0800	8.0800	8.0700	8.0700	+0.875%	10	55	-6.320%
2026-03-17	8.0000	8.0000	8.0000	8.0000	0.000%	1	45	-5.500%
2026-03-16	8.0000	8.0000	8.0000	8.0000	+1.266%	1	44	-5.500%
2026-03-13	7.9000	7.9000	7.9000	7.9000	+10.181%	1	43	-4.304%
2026-03-10	7.0000	7.1700	7.0000	7.1700	-2.714%	2	42	+5.439%
2026-03-06	7.3700	7.3700	7.3700	7.3700	-0.941%	2	41	+2.578%
2026-03-03	7.4400	7.4400	7.4400	7.4400	+7.826%	1	39	+1.613%
2026-03-02	6.9000	6.9000	6.9000	6.9000	-6.377%	5	38	+9.565%
2026-02-27	7.3700	7.3700	7.3700	7.3700	+3.803%	1	33	+2.578%
2026-02-26	6.9000	7.6000	6.9000	7.1000	-1.389%	16	34	+6.479%
2026-02-25	6.9000	7.2900	6.9000	7.2000	-5.263%	5	31	+5.000%
2026-02-24	7.0000	8.2500	7.0000	7.6000	+1.333%	32	31	-0.526%
2026-02-23	7.5000	7.5000	7.5000	7.5000	+5.337%	1	1	+0.800%
2026-02-20	7.1200	7.1200	7.1200	7.1200	-6.316%	1	2	+6.180%
2026-02-19	7.6000	7.6000	7.6000	7.6000	+1.333%	1	1	-0.526%
2026-02-17	7.5000	7.5000	7.5000	7.5000	0.000%	1	1	+0.800%