SLV261120P00046000
SLV Nov 20 2026 46.00 Put
optionOPRA
EODNov 2, 2026
1.90USD-28.030%(-0.74)659Vol2,858OI
SLV261120P00046000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7800 | 1.9100 | 1.5900 | 1.9000 | -28.030% | 659 | 2,501 | 0.000% |
| 2026-10-30 | 2.4500 | 2.9600 | 2.4500 | 2.6400 | +109.524% | 932 | 2,833 | -28.030% |
| 2026-10-29 | 0.9700 | 1.4500 | 0.9700 | 1.2600 | +70.270% | 280 | 2,895 | +50.794% |
| 2026-10-28 | 0.8300 | 0.9700 | 0.7400 | 0.7400 | +1.370% | 182 | 2,950 | +156.757% |
| 2026-10-27 | 0.8400 | 0.8900 | 0.7300 | 0.7300 | -17.978% | 179 | 2,858 | +160.274% |
| 2026-10-26 | 1.0100 | 1.1600 | 0.8200 | 0.8900 | -11.000% | 913 | 2,599 | +113.483% |
| 2026-10-23 | 1.0100 | 1.3400 | 0.9100 | 1.0000 | +16.279% | 1,100 | 2,149 | +90.000% |
| 2026-10-22 | 0.5700 | 0.9000 | 0.5000 | 0.8600 | +168.750% | 501 | 1,976 | +120.930% |
| 2026-10-21 | 0.3000 | 0.3500 | 0.2600 | 0.3200 | +10.345% | 151 | 2,128 | +493.750% |
| 2026-10-20 | 0.3800 | 0.3800 | 0.2800 | 0.2900 | -21.622% | 319 | 2,227 | +555.172% |
| 2026-10-19 | 0.3900 | 0.4000 | 0.3600 | 0.3700 | -24.490% | 385 | 2,074 | +413.514% |
| 2026-10-16 | 0.3800 | 0.5100 | 0.3800 | 0.4900 | +4.255% | 313 | 1,959 | +287.755% |
| 2026-10-15 | 0.5300 | 0.5500 | 0.4500 | 0.4700 | -34.722% | 406 | 2,024 | +304.255% |
| 2026-10-14 | 0.4300 | 0.7500 | 0.4300 | 0.7200 | +166.667% | 974 | 1,310 | +163.889% |
| 2026-10-13 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | +28.571% | 24 | 1,322 | +603.704% |
| 2026-10-12 | 0.2200 | 0.2400 | 0.2100 | 0.2100 | 0.000% | 54 | 1,288 | +804.762% |
| 2026-10-09 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -40.000% | 16 | 1,300 | +804.762% |
| 2026-10-08 | 0.3500 | 0.3600 | 0.3300 | 0.3500 | +12.903% | 35 | 1,282 | +442.857% |
| 2026-10-07 | 0.3600 | 0.3600 | 0.3100 | 0.3100 | +29.167% | 24 | 1,270 | +512.903% |
| 2026-10-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 1,270 | +691.667% |
| 2026-10-05 | 0.2800 | 0.3100 | 0.2500 | 0.2500 | -24.242% | 7 | 1,270 | +660.000% |
| 2026-10-02 | 0.2600 | 0.3800 | 0.2600 | 0.3300 | +6.452% | 22 | 1,254 | +475.758% |
| 2026-10-01 | 0.3100 | 0.3200 | 0.3000 | 0.3100 | -11.429% | 65 | 1,253 | +512.903% |
| 2026-09-30 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | +12.903% | 29 | 1,241 | +442.857% |
| 2026-09-29 | 0.3400 | 0.3500 | 0.3000 | 0.3100 | -16.216% | 268 | 1,264 | +512.903% |
| 2026-09-28 | 0.3400 | 0.3700 | 0.3000 | 0.3700 | +131.250% | 9 | 1,258 | +413.514% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1600 | 0.1600 | -30.435% | 7 | 1,261 | +1087.500% |
| 2026-09-24 | 0.2500 | 0.2700 | 0.2300 | 0.2300 | +4.545% | 12 | 1,252 | +726.087% |
| 2026-09-23 | 0.2100 | 0.2300 | 0.2100 | 0.2200 | +29.412% | 14 | 1,256 | +763.636% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.1700 | 0.1700 | -22.727% | 12 | 1,257 | +1017.647% |
| 2026-09-21 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | -15.385% | 68 | 1,257 | +763.636% |
| 2026-09-18 | 0.3000 | 0.3000 | 0.2500 | 0.2600 | -25.714% | 48 | 1,297 | +630.769% |
| 2026-09-17 | 0.4000 | 0.4000 | 0.3400 | 0.3500 | -37.500% | 23 | 1,293 | +442.857% |
| 2026-09-16 | 0.4700 | 0.5600 | 0.4300 | 0.5600 | +7.692% | 165 | 1,184 | +239.286% |
| 2026-09-15 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | -16.129% | 2 | 1,183 | +265.385% |
| 2026-09-14 | 0.5800 | 0.6200 | 0.5800 | 0.6200 | +8.772% | 4 | 1,182 | +206.452% |
| 2026-09-10 | 0.5000 | 0.5800 | 0.5000 | 0.5700 | +39.024% | 141 | 1,188 | +233.333% |
| 2026-09-09 | 0.4300 | 0.4600 | 0.4100 | 0.4100 | -16.327% | 65 | 1,184 | +363.415% |
| 2026-09-08 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 5 | 1,184 | +287.755% |
| 2026-09-03 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | -15.000% | 853 | 435 | +272.549% |
| 2026-09-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -11.765% | 1 | 449 | +216.667% |
| 2026-09-01 | 0.6500 | 0.6800 | 0.5900 | 0.6800 | +30.769% | 60 | 471 | +179.412% |
| 2026-08-31 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | -14.754% | 40 | 431 | +265.385% |
| 2026-08-28 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | +27.083% | 38 | 398 | +211.475% |
| 2026-08-27 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | -5.882% | 4 | 395 | +295.833% |
| 2026-08-26 | 0.5300 | 0.5400 | 0.4900 | 0.5100 | 0.000% | 7 | 395 | +272.549% |
| 2026-08-25 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | -1.923% | 50 | 350 | +272.549% |
| 2026-08-24 | 0.5200 | 0.5300 | 0.5200 | 0.5200 | 0.000% | 202 | 157 | +265.385% |
| 2026-08-21 | 0.5900 | 0.5900 | 0.5100 | 0.5200 | -10.345% | 27 | 139 | +265.385% |
| 2026-08-20 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -19.444% | 2 | 138 | +227.586% |
| 2026-08-19 | 0.7300 | 0.7300 | 0.6900 | 0.7200 | -14.286% | 24 | 140 | +163.889% |
| 2026-08-18 | 0.7700 | 0.8400 | 0.7700 | 0.8400 | +10.526% | 11 | 130 | +126.190% |
| 2026-08-17 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -1.299% | 1 | 130 | +150.000% |
| 2026-08-14 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -8.333% | 1 | 130 | +146.753% |
| 2026-08-13 | 0.8600 | 0.8800 | 0.8300 | 0.8400 | -5.618% | 185 | 133 | +126.190% |
| 2026-08-12 | 0.8500 | 0.8900 | 0.8500 | 0.8900 | -1.111% | 11 | 143 | +113.483% |
| 2026-08-11 | 0.9400 | 0.9700 | 0.9000 | 0.9000 | +2.273% | 55 | 133 | +111.111% |
| 2026-08-10 | 0.9100 | 0.9200 | 0.8800 | 0.8800 | -16.190% | 37 | 111 | +115.909% |
| 2026-08-07 | 1.0600 | 1.0800 | 1.0100 | 1.0500 | -21.642% | 208 | 110 | +80.952% |
| 2026-08-06 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +2.290% | 53 | 57 | +41.791% |
| 2026-08-05 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -21.557% | 25 | 32 | +45.038% |
| 2026-08-04 | 1.7300 | 1.7300 | 1.6300 | 1.6700 | -16.500% | 12 | 31 | +13.772% |
| 2026-08-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -9.091% | 1 | 30 | -5.000% |
| 2026-07-31 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +16.402% | 1 | 30 | -13.636% |
| 2026-07-30 | 2.0100 | 2.0100 | 1.8900 | 1.8900 | -18.884% | 65 | 20 | +0.529% |
| 2026-07-23 | 2.3400 | 2.3500 | 2.3300 | 2.3300 | +23.280% | 3 | 18 | -18.455% |
| 2026-07-22 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -12.500% | 4 | 15 | +0.529% |
| 2026-07-21 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | -19.101% | 11 | 4 | -12.037% |
| 2026-07-20 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -6.643% | 1 | 4 | -28.839% |
| 2026-07-17 | 3.1000 | 3.1000 | 2.8600 | 2.8600 | 0.000% | 4 | 0 | -33.566% |