SLV261120P00050000
SLV Nov 20 2026 50.00 Put
optionOPRA
EODNov 2, 2026
4.70USD-18.261%(-1.05)1,101Vol16,404OI
SLV261120P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.5300 | 4.8000 | 4.3000 | 4.7000 | -18.261% | 1,101 | 17,371 | 0.000% |
| 2026-10-30 | 5.3500 | 6.1400 | 5.2000 | 5.7500 | +62.890% | 16,652 | 24,373 | -18.261% |
| 2026-10-29 | 3.5000 | 3.8000 | 3.3000 | 3.5300 | +32.707% | 356 | 24,418 | +33.144% |
| 2026-10-28 | 2.5500 | 2.8000 | 2.4400 | 2.6600 | +15.652% | 158 | 24,432 | +76.692% |
| 2026-10-27 | 2.6200 | 2.6900 | 2.2500 | 2.3000 | -12.214% | 828 | 25,044 | +104.348% |
| 2026-10-26 | 2.8200 | 3.1500 | 2.4500 | 2.6200 | -4.727% | 5,291 | 27,693 | +79.389% |
| 2026-10-23 | 2.7500 | 3.4000 | 2.5700 | 2.7500 | +12.245% | 4,407 | 25,126 | +70.909% |
| 2026-10-22 | 1.9100 | 2.5200 | 1.7800 | 2.4500 | +150.000% | 14,056 | 17,278 | +91.837% |
| 2026-10-21 | 1.0600 | 1.2700 | 0.9800 | 0.9800 | -5.769% | 678 | 17,222 | +379.592% |
| 2026-10-20 | 1.2500 | 1.2600 | 0.9100 | 1.0400 | -20.000% | 518 | 17,510 | +351.923% |
| 2026-10-19 | 1.2200 | 1.3500 | 1.2100 | 1.3000 | -13.907% | 1,434 | 16,632 | +261.538% |
| 2026-10-16 | 1.3600 | 1.5700 | 1.1600 | 1.5100 | +9.420% | 1,785 | 15,926 | +211.258% |
| 2026-10-15 | 1.6500 | 1.7000 | 1.3500 | 1.3800 | -34.906% | 542 | 15,886 | +240.580% |
| 2026-10-14 | 1.4300 | 2.2000 | 1.4100 | 2.1200 | +149.412% | 3,582 | 15,239 | +121.698% |
| 2026-10-13 | 0.4800 | 0.9000 | 0.4800 | 0.8500 | +25.000% | 968 | 14,788 | +452.941% |
| 2026-10-12 | 0.6900 | 0.7000 | 0.6500 | 0.6800 | +3.030% | 359 | 14,778 | +591.176% |
| 2026-10-09 | 0.7000 | 0.7100 | 0.6100 | 0.6600 | -36.538% | 945 | 14,822 | +612.121% |
| 2026-10-08 | 1.0800 | 1.1300 | 0.9900 | 1.0400 | +10.638% | 2,141 | 13,768 | +351.923% |
| 2026-10-07 | 0.9800 | 1.0600 | 0.8900 | 0.9400 | +49.206% | 631 | 13,837 | +400.000% |
| 2026-10-06 | 0.6800 | 0.7200 | 0.6100 | 0.6300 | -13.699% | 703 | 13,691 | +646.032% |
| 2026-10-05 | 0.7800 | 0.8000 | 0.7100 | 0.7300 | -20.652% | 719 | 13,616 | +543.836% |
| 2026-10-02 | 0.7800 | 1.0800 | 0.7300 | 0.9200 | +6.977% | 1,415 | 13,746 | +410.870% |
| 2026-10-01 | 0.8400 | 0.9700 | 0.8000 | 0.8600 | -15.686% | 642 | 13,646 | +446.512% |
| 2026-09-30 | 0.9300 | 1.0700 | 0.9000 | 1.0200 | +17.241% | 1,398 | 13,596 | +360.784% |
| 2026-09-29 | 1.0000 | 1.0000 | 0.8600 | 0.8700 | -17.143% | 2,076 | 13,424 | +440.230% |
| 2026-09-28 | 0.8700 | 1.0600 | 0.8100 | 1.0500 | +133.333% | 4,317 | 10,327 | +347.619% |
| 2026-09-25 | 0.5600 | 0.5800 | 0.4400 | 0.4500 | -23.729% | 210 | 10,332 | +944.444% |
| 2026-09-24 | 0.7000 | 0.7200 | 0.5900 | 0.5900 | -1.667% | 684 | 10,214 | +696.610% |
| 2026-09-23 | 0.5200 | 0.6000 | 0.5100 | 0.6000 | +46.341% | 263 | 10,181 | +683.333% |
| 2026-09-22 | 0.5100 | 0.5100 | 0.3900 | 0.4100 | -22.642% | 1,174 | 10,227 | +1046.341% |
| 2026-09-21 | 0.5700 | 0.5900 | 0.5100 | 0.5300 | -10.169% | 1,223 | 9,487 | +786.792% |
| 2026-09-18 | 0.6800 | 0.7000 | 0.5700 | 0.5900 | -26.250% | 421 | 9,434 | +696.610% |
| 2026-09-17 | 0.7900 | 0.8800 | 0.7300 | 0.8000 | -33.884% | 146 | 9,433 | +487.500% |
| 2026-09-16 | 1.0100 | 1.3100 | 0.9900 | 1.2100 | +5.217% | 107 | 9,393 | +288.430% |
| 2026-09-15 | 1.2400 | 1.3200 | 1.1500 | 1.1500 | -14.179% | 264 | 9,388 | +308.696% |
| 2026-09-14 | 1.3800 | 1.4000 | 1.2400 | 1.3400 | +20.721% | 313 | 9,347 | +250.746% |
| 2026-09-11 | 1.1500 | 1.1700 | 1.0700 | 1.1100 | -17.778% | 105 | 9,294 | +323.423% |
| 2026-09-10 | 1.2100 | 1.3700 | 1.1400 | 1.3500 | +48.352% | 500 | 9,243 | +248.148% |
| 2026-09-09 | 0.8800 | 0.9600 | 0.8400 | 0.9100 | -9.000% | 130 | 9,266 | +416.484% |
| 2026-09-08 | 0.9900 | 1.0300 | 0.9600 | 1.0000 | -3.846% | 98 | 9,253 | +370.000% |
| 2026-09-04 | 1.1900 | 1.2200 | 1.0300 | 1.0400 | -0.952% | 1,462 | 9,251 | +351.923% |
| 2026-09-03 | 1.0600 | 1.1000 | 0.9900 | 1.0500 | -14.634% | 71 | 9,218 | +347.619% |
| 2026-09-02 | 1.4500 | 1.4500 | 1.1700 | 1.2300 | -13.380% | 116 | 9,232 | +282.114% |
| 2026-09-01 | 1.4000 | 1.4200 | 1.1900 | 1.4200 | +33.962% | 89 | 9,201 | +230.986% |
| 2026-08-31 | 1.0700 | 1.1100 | 1.0500 | 1.0600 | -9.402% | 154 | 9,107 | +343.396% |
| 2026-08-28 | 0.8300 | 1.2300 | 0.8300 | 1.1700 | +27.174% | 712 | 8,669 | +301.709% |
| 2026-08-27 | 1.0200 | 1.0200 | 0.9100 | 0.9200 | -10.680% | 71 | 8,643 | +410.870% |
| 2026-08-26 | 0.9800 | 1.0500 | 0.9800 | 1.0300 | +4.040% | 554 | 8,763 | +356.311% |
| 2026-08-25 | 1.0900 | 1.0900 | 0.9800 | 0.9900 | -1.000% | 71 | 8,725 | +374.747% |
| 2026-08-24 | 0.9700 | 1.0500 | 0.9700 | 1.0000 | +4.167% | 248 | 8,516 | +370.000% |
| 2026-08-21 | 1.0100 | 1.0700 | 0.9600 | 0.9600 | -18.644% | 79 | 8,501 | +389.583% |
| 2026-08-20 | 1.2100 | 1.2100 | 1.0800 | 1.1800 | -10.606% | 118 | 8,504 | +298.305% |
| 2026-08-19 | 1.4100 | 1.4500 | 1.3200 | 1.3200 | -18.012% | 31 | 8,492 | +256.061% |
| 2026-08-18 | 1.4600 | 1.6400 | 1.4600 | 1.6100 | +16.667% | 114 | 8,479 | +191.925% |
| 2026-08-17 | 1.4200 | 1.4200 | 1.3000 | 1.3800 | -9.804% | 37 | 8,480 | +240.580% |
| 2026-08-14 | 1.4500 | 1.5300 | 1.4500 | 1.5300 | -6.135% | 34 | 8,488 | +207.190% |
| 2026-08-13 | 1.5800 | 1.6400 | 1.5800 | 1.6300 | +0.617% | 48 | 8,483 | +188.344% |
| 2026-08-12 | 1.5700 | 1.6400 | 1.5500 | 1.6200 | -6.358% | 93 | 8,468 | +190.123% |
| 2026-08-11 | 1.6600 | 1.7900 | 1.6600 | 1.7300 | +6.790% | 166 | 8,453 | +171.676% |
| 2026-08-10 | 1.8000 | 1.8000 | 1.6100 | 1.6200 | -16.062% | 131 | 8,377 | +190.123% |
| 2026-08-07 | 1.9400 | 2.0000 | 1.9200 | 1.9300 | -14.222% | 83 | 8,377 | +143.523% |
| 2026-08-06 | 2.4700 | 2.4800 | 2.2500 | 2.2500 | -3.846% | 31 | 8,453 | +108.889% |
| 2026-08-05 | 2.2900 | 2.4500 | 2.2900 | 2.3400 | -19.588% | 5,272 | 4,525 | +100.855% |
| 2026-08-04 | 2.9500 | 3.0500 | 2.9000 | 2.9100 | -16.857% | 24 | 4,513 | +61.512% |
| 2026-08-03 | 3.9500 | 3.9500 | 3.5000 | 3.5000 | -6.667% | 11 | 4,512 | +34.286% |
| 2026-07-31 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +16.099% | 21 | 4,532 | +25.333% |
| 2026-07-30 | 3.4500 | 3.4500 | 3.2300 | 3.2300 | -2.121% | 23 | 4,509 | +45.511% |
| 2026-07-29 | 4.0000 | 4.0000 | 3.3000 | 3.3000 | -15.385% | 14 | 4,502 | +42.424% |
| 2026-07-28 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 1 | 4,502 | +20.513% |
| 2026-07-27 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | -6.417% | 27 | 4,476 | +34.286% |
| 2026-07-24 | 3.8100 | 3.8100 | 3.5200 | 3.7400 | -5.793% | 9 | 4,471 | +25.668% |
| 2026-07-23 | 3.9500 | 3.9700 | 3.9400 | 3.9700 | +24.063% | 31 | 4,492 | +18.388% |
| 2026-07-22 | 3.0200 | 3.2000 | 3.0200 | 3.2000 | -9.859% | 7 | 4,501 | +46.875% |
| 2026-07-21 | 3.7000 | 3.7000 | 3.5000 | 3.5500 | -19.865% | 21 | 4,482 | +32.394% |
| 2026-07-20 | 4.4200 | 4.4300 | 4.4200 | 4.4300 | -2.637% | 30 | 4,480 | +6.095% |
| 2026-07-17 | 4.8200 | 4.8200 | 4.5500 | 4.5500 | -4.008% | 29 | 4,483 | +3.297% |
| 2026-07-16 | 4.6700 | 4.7400 | 4.4900 | 4.7400 | +20.305% | 3,009 | 5,783 | -0.844% |
| 2026-07-15 | 3.7500 | 4.3500 | 3.7000 | 3.9400 | +12.251% | 10 | 6,161 | +19.289% |
| 2026-07-14 | 3.4400 | 3.6500 | 3.4400 | 3.5100 | -10.000% | 434 | 5,778 | +33.903% |
| 2026-07-13 | 3.7000 | 4.0000 | 3.7000 | 3.9000 | +18.182% | 11 | 5,773 | +20.513% |
| 2026-07-10 | 3.3900 | 3.5000 | 3.2500 | 3.3000 | -2.367% | 42 | 5,761 | +42.424% |
| 2026-07-09 | 3.4200 | 3.4700 | 3.3000 | 3.3800 | -13.333% | 36 | 5,756 | +39.053% |
| 2026-07-08 | 4.0100 | 4.3800 | 3.9000 | 3.9000 | +11.429% | 22 | 5,767 | +20.513% |
| 2026-07-07 | 3.0800 | 3.5000 | 3.0800 | 3.5000 | +21.951% | 4 | 5,765 | +34.286% |
| 2026-07-06 | 3.0000 | 3.0000 | 2.8700 | 2.8700 | -13.030% | 6 | 5,765 | +63.763% |
| 2026-07-02 | 3.1000 | 3.4300 | 3.1000 | 3.3000 | -8.333% | 34 | 5,756 | +42.424% |
| 2026-07-01 | 3.9000 | 3.9000 | 3.4600 | 3.6000 | -2.439% | 123 | 5,770 | +30.556% |
| 2026-06-30 | 3.8600 | 3.9600 | 3.6900 | 3.6900 | -13.176% | 7 | 5,770 | +27.371% |
| 2026-06-29 | 4.1500 | 4.3500 | 4.1200 | 4.2500 | +4.938% | 9 | 5,770 | +10.588% |
| 2026-06-26 | 4.3000 | 4.3000 | 3.9800 | 4.0500 | -9.193% | 131 | 5,665 | +16.049% |
| 2026-06-25 | 4.2500 | 4.5300 | 4.1500 | 4.4600 | -5.508% | 68 | 5,687 | +5.381% |
| 2026-06-24 | 4.0500 | 5.3500 | 3.8200 | 4.7200 | +52.258% | 166 | 5,651 | -0.424% |
| 2026-06-23 | 2.9700 | 3.1100 | 2.9700 | 3.1000 | +34.783% | 51 | 5,630 | +51.613% |
| 2026-06-22 | 2.2100 | 2.3200 | 2.1900 | 2.3000 | 0.000% | 15 | 5,633 | +104.348% |
| 2026-06-18 | 2.1000 | 2.3500 | 2.1000 | 2.3000 | +6.481% | 53 | 5,622 | +104.348% |
| 2026-06-17 | 1.6300 | 2.1600 | 1.6300 | 2.1600 | +33.333% | 3 | 5,621 | +117.593% |
| 2026-06-16 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -2.994% | 3 | 5,621 | +190.123% |
| 2026-06-15 | 1.7000 | 1.7100 | 1.6700 | 1.6700 | -26.106% | 46 | 5,622 | +181.437% |
| 2026-06-12 | 2.5100 | 2.5400 | 2.2000 | 2.2600 | -10.672% | 38 | 5,575 | +107.965% |
| 2026-06-11 | 3.1300 | 3.1300 | 2.5300 | 2.5300 | -11.538% | 56 | 5,566 | +85.771% |
| 2026-06-10 | 2.6800 | 2.8600 | 2.6000 | 2.8600 | +13.043% | 3,018 | 2,573 | +64.336% |
| 2026-06-09 | 2.1300 | 2.6100 | 2.1300 | 2.5300 | +25.871% | 1,931 | 1,291 | +85.771% |
| 2026-06-08 | 1.8900 | 2.0100 | 1.8600 | 2.0100 | -2.899% | 56 | 1,250 | +133.831% |
| 2026-06-05 | 1.6000 | 2.0700 | 1.6000 | 2.0700 | +56.818% | 33 | 1,225 | +127.053% |
| 2026-06-04 | 1.3300 | 1.3300 | 1.3200 | 1.3200 | -8.966% | 3 | 1,225 | +256.061% |
| 2026-06-03 | 1.4000 | 1.4500 | 1.3800 | 1.4500 | +10.687% | 35 | 1,206 | +224.138% |
| 2026-06-02 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | -7.746% | 4 | 1,202 | +258.779% |
| 2026-06-01 | 1.4200 | 1.4200 | 1.4000 | 1.4200 | +6.767% | 4 | 1,204 | +230.986% |
| 2026-05-29 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.993% | 1 | 1,205 | +253.383% |
| 2026-05-26 | 1.4700 | 1.5000 | 1.4300 | 1.4300 | -11.180% | 23 | 1,214 | +228.671% |
| 2026-05-22 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | -8.000% | 7 | 1,209 | +191.925% |
| 2026-05-21 | 1.8400 | 1.8400 | 1.7500 | 1.7500 | +1.744% | 2 | 1,207 | +168.571% |
| 2026-05-20 | 1.8000 | 1.8000 | 1.7200 | 1.7200 | -14.000% | 6 | 1,204 | +173.256% |
| 2026-05-19 | 2.3500 | 2.3500 | 2.0000 | 2.0000 | +5.820% | 1,002 | 1,203 | +135.000% |
| 2026-05-18 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | -7.805% | 4 | 1,203 | +148.677% |
| 2026-05-15 | 2.1800 | 2.2000 | 2.0500 | 2.0500 | +34.868% | 31 | 1,190 | +129.268% |
| 2026-05-14 | 1.5300 | 1.5300 | 1.4600 | 1.5200 | +4.828% | 8 | 1,188 | +209.211% |
| 2026-05-13 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -3.974% | 1 | 1,189 | +224.138% |
| 2026-05-12 | 1.5500 | 1.5500 | 1.5100 | 1.5100 | +2.027% | 2 | 1,188 | +211.258% |
| 2026-05-11 | 1.4900 | 1.4900 | 1.4500 | 1.4800 | -4.516% | 5 | 1,185 | +217.568% |
| 2026-05-08 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +6.164% | 2 | 1,183 | +203.226% |
| 2026-05-07 | 1.4600 | 1.5000 | 1.4600 | 1.4600 | -10.976% | 5 | 1,183 | +221.918% |
| 2026-05-06 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -18.408% | 5 | 1,180 | +186.585% |
| 2026-05-05 | 1.9500 | 2.0100 | 1.9500 | 2.0100 | -2.899% | 5 | 1,178 | +133.831% |
| 2026-05-04 | 1.8700 | 2.0800 | 1.8400 | 2.0700 | +6.154% | 1,007 | 1,173 | +127.053% |
| 2026-04-30 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -14.097% | 2 | 196 | +141.026% |
| 2026-04-29 | 2.1700 | 2.2700 | 2.1700 | 2.2700 | +12.376% | 11 | 194 | +107.048% |
| 2026-04-28 | 2.2500 | 2.2500 | 2.0200 | 2.0200 | -6.047% | 182 | 183 | +132.673% |
| 2026-04-24 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 1 | 1 | +118.605% |