SLV261120P00048000
SLV Nov 20 2026 48.00 Put
optionOPRA
EODNov 2, 2026
3.12USD-21.805%(-0.87)70Vol16,135OI
SLV261120P00048000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.9600 | 3.1700 | 2.8000 | 3.1200 | -21.805% | 70 | 16,164 | 0.000% |
| 2026-10-30 | 3.3000 | 4.4200 | 3.3000 | 3.9900 | +80.543% | 17,744 | 22,179 | -21.805% |
| 2026-10-29 | 2.2100 | 2.4200 | 2.0400 | 2.2100 | +55.634% | 3,157 | 22,921 | +41.176% |
| 2026-10-28 | 1.4600 | 1.7500 | 1.4200 | 1.4200 | +5.970% | 3,092 | 21,037 | +119.718% |
| 2026-10-27 | 1.5000 | 1.6100 | 1.3200 | 1.3400 | -15.723% | 911 | 20,425 | +132.836% |
| 2026-10-26 | 1.6900 | 1.9500 | 1.4500 | 1.5900 | -8.621% | 1,558 | 19,623 | +96.226% |
| 2026-10-23 | 1.7100 | 2.1700 | 1.6000 | 1.7400 | +16.000% | 4,936 | 16,222 | +79.310% |
| 2026-10-22 | 1.0100 | 1.5600 | 1.0000 | 1.5000 | +183.019% | 15,849 | 4,141 | +108.000% |
| 2026-10-21 | 0.5700 | 0.6500 | 0.5200 | 0.5300 | -5.357% | 310 | 4,078 | +488.679% |
| 2026-10-20 | 0.7100 | 0.7100 | 0.5200 | 0.5600 | -20.000% | 104 | 4,083 | +457.143% |
| 2026-10-19 | 0.7300 | 0.7500 | 0.6700 | 0.7000 | -18.605% | 208 | 3,973 | +345.714% |
| 2026-10-16 | 0.7400 | 0.9000 | 0.6500 | 0.8600 | +8.861% | 272 | 3,865 | +262.791% |
| 2026-10-15 | 0.9300 | 1.0000 | 0.7900 | 0.7900 | -37.795% | 2,337 | 2,007 | +294.937% |
| 2026-10-14 | 0.8500 | 1.3000 | 0.8000 | 1.2700 | +170.213% | 1,479 | 1,555 | +145.669% |
| 2026-10-13 | 0.3700 | 0.4700 | 0.3500 | 0.4700 | +23.684% | 74 | 1,544 | +563.830% |
| 2026-10-12 | 0.3800 | 0.3900 | 0.3600 | 0.3800 | +2.703% | 108 | 1,555 | +721.053% |
| 2026-10-09 | 0.4200 | 0.4200 | 0.3600 | 0.3700 | -38.333% | 515 | 1,526 | +743.243% |
| 2026-10-08 | 0.6200 | 0.6400 | 0.5800 | 0.6000 | +11.111% | 135 | 1,435 | +420.000% |
| 2026-10-07 | 0.5600 | 0.6200 | 0.4900 | 0.5400 | +50.000% | 199 | 1,306 | +477.778% |
| 2026-10-06 | 0.4200 | 0.4200 | 0.3500 | 0.3600 | -14.286% | 139 | 1,334 | +766.667% |
| 2026-10-05 | 0.4500 | 0.4700 | 0.4200 | 0.4200 | -23.636% | 393 | 1,259 | +642.857% |
| 2026-10-02 | 0.4500 | 0.6300 | 0.4400 | 0.5500 | +7.843% | 641 | 937 | +467.273% |
| 2026-10-01 | 0.5100 | 0.5700 | 0.5000 | 0.5100 | -13.559% | 66 | 994 | +511.765% |
| 2026-09-30 | 0.5600 | 0.6400 | 0.5500 | 0.5900 | +1.724% | 368 | 782 | +428.814% |
| 2026-09-29 | 0.5900 | 0.5900 | 0.5200 | 0.5800 | -10.769% | 217 | 820 | +437.931% |
| 2026-09-28 | 0.5000 | 0.6500 | 0.4900 | 0.6500 | +160.000% | 177 | 695 | +380.000% |
| 2026-09-25 | 0.3300 | 0.3300 | 0.2500 | 0.2500 | -34.211% | 41 | 694 | +1148.000% |
| 2026-09-24 | 0.4400 | 0.4400 | 0.3700 | 0.3800 | +2.703% | 6 | 694 | +721.053% |
| 2026-09-23 | 0.3100 | 0.3700 | 0.3100 | 0.3700 | +42.308% | 148 | 635 | +743.243% |
| 2026-09-22 | 0.3000 | 0.3100 | 0.2600 | 0.2600 | -25.714% | 55 | 636 | +1100.000% |
| 2026-09-21 | 0.3700 | 0.3800 | 0.3300 | 0.3500 | -10.256% | 58 | 601 | +791.429% |
| 2026-09-18 | 0.4300 | 0.4300 | 0.3800 | 0.3900 | -27.778% | 291 | 536 | +700.000% |
| 2026-09-17 | 0.5400 | 0.5600 | 0.5000 | 0.5400 | -35.714% | 76 | 529 | +477.778% |
| 2026-09-16 | 0.6400 | 0.8700 | 0.6400 | 0.8400 | +7.692% | 86 | 459 | +271.429% |
| 2026-09-15 | 0.8800 | 0.8800 | 0.7800 | 0.7800 | -10.345% | 7 | 456 | +300.000% |
| 2026-09-14 | 0.9500 | 0.9500 | 0.8400 | 0.8700 | +14.474% | 44 | 439 | +258.621% |
| 2026-09-11 | 0.7400 | 0.7800 | 0.7400 | 0.7600 | -19.149% | 16 | 431 | +310.526% |
| 2026-09-10 | 0.7800 | 0.9400 | 0.7800 | 0.9400 | +56.667% | 70 | 363 | +231.915% |
| 2026-09-09 | 0.6500 | 0.6500 | 0.5800 | 0.6000 | -14.286% | 35 | 335 | +420.000% |
| 2026-09-08 | 0.6800 | 0.7100 | 0.6800 | 0.7000 | -10.256% | 27 | 320 | +345.714% |
| 2026-09-04 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +6.849% | 12 | 311 | +300.000% |
| 2026-09-03 | 0.7300 | 0.7400 | 0.7300 | 0.7300 | -14.118% | 11 | 303 | +327.397% |
| 2026-09-02 | 0.8400 | 0.9000 | 0.8400 | 0.8500 | -14.141% | 12 | 298 | +267.059% |
| 2026-09-01 | 0.9400 | 0.9900 | 0.8400 | 0.9900 | +28.571% | 29 | 291 | +215.152% |
| 2026-08-31 | 0.7200 | 0.7700 | 0.7200 | 0.7700 | -10.465% | 114 | 220 | +305.195% |
| 2026-08-28 | 0.6900 | 0.8700 | 0.6900 | 0.8600 | +32.308% | 21 | 227 | +262.791% |
| 2026-08-27 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -10.959% | 16 | 216 | +380.000% |
| 2026-08-26 | 0.7100 | 0.7400 | 0.7100 | 0.7300 | +1.389% | 23 | 205 | +327.397% |
| 2026-08-21 | 0.7300 | 0.7800 | 0.7200 | 0.7200 | -11.111% | 16 | 193 | +333.333% |
| 2026-08-20 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | -18.182% | 3 | 192 | +285.185% |
| 2026-08-19 | 1.0100 | 1.0200 | 0.9600 | 0.9900 | -10.811% | 11 | 191 | +215.152% |
| 2026-08-18 | 1.0800 | 1.1900 | 1.0800 | 1.1100 | +8.824% | 16 | 185 | +181.081% |
| 2026-08-17 | 1.0100 | 1.0200 | 0.9300 | 1.0200 | -8.108% | 10 | 175 | +205.882% |
| 2026-08-14 | 1.0600 | 1.1100 | 1.0400 | 1.1100 | -7.500% | 57 | 155 | +181.081% |
| 2026-08-13 | 1.1500 | 1.2400 | 1.1500 | 1.2000 | -0.826% | 103 | 61 | +160.000% |
| 2026-08-12 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | -2.419% | 9 | 52 | +157.851% |
| 2026-08-11 | 1.2500 | 1.2800 | 1.2300 | 1.2400 | +5.085% | 15 | 51 | +151.613% |
| 2026-08-10 | 1.3500 | 1.3500 | 1.1800 | 1.1800 | -18.056% | 23 | 45 | +164.407% |
| 2026-08-07 | 1.4500 | 1.5000 | 1.4200 | 1.4400 | -22.581% | 167 | 35 | +116.667% |
| 2026-08-06 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +5.682% | 2 | 33 | +67.742% |
| 2026-08-05 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -20.721% | 19 | 20 | +77.273% |
| 2026-08-04 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -16.541% | 1 | 20 | +40.541% |
| 2026-08-03 | 2.7900 | 2.7900 | 2.6600 | 2.6600 | -3.623% | 2 | 20 | +17.293% |
| 2026-07-31 | 2.7700 | 2.7700 | 2.7600 | 2.7600 | +3.759% | 12 | 9 | +13.043% |
| 2026-07-30 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -12.500% | 1 | 8 | +17.293% |
| 2026-07-28 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | -1.618% | 2 | 6 | +2.632% |
| 2026-07-23 | 3.1300 | 3.1300 | 3.0900 | 3.0900 | +13.187% | 7 | 0 | +0.971% |
| 2026-07-21 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -19.706% | 1 | 1 | +14.286% |
| 2026-07-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 1 | 0 | -8.235% |