SLV261120P00054000
SLV Nov 20 2026 54.00 Put
optionOPRA
EODNov 2, 2026
8.46USD-10.854%(-1.03)57Vol3,085OI
SLV261120P00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.4000 | 8.4600 | 8.0500 | 8.4600 | -10.854% | 57 | 3,091 | 0.000% |
| 2026-10-30 | 9.0800 | 9.9100 | 9.0800 | 9.4900 | +36.941% | 174 | 3,135 | -10.854% |
| 2026-10-29 | 7.0100 | 7.1100 | 6.6200 | 6.9300 | +22.438% | 104 | 3,155 | +22.078% |
| 2026-10-28 | 5.6700 | 5.9900 | 5.6400 | 5.6600 | +5.993% | 230 | 3,158 | +49.470% |
| 2026-10-27 | 5.7000 | 5.7000 | 5.2200 | 5.3400 | -6.969% | 41 | 3,163 | +58.427% |
| 2026-10-26 | 5.8500 | 6.2100 | 5.4000 | 5.7400 | +0.702% | 51 | 3,187 | +47.387% |
| 2026-10-23 | 5.6600 | 6.5000 | 5.6200 | 5.7000 | +8.571% | 208 | 3,269 | +48.421% |
| 2026-10-22 | 4.7000 | 5.2500 | 4.6000 | 5.2500 | +79.795% | 88 | 3,315 | +61.143% |
| 2026-10-21 | 3.1200 | 3.5000 | 2.9200 | 2.9200 | -3.947% | 26 | 3,328 | +189.726% |
| 2026-10-20 | 3.2400 | 3.2400 | 2.7200 | 3.0400 | -10.588% | 277 | 3,453 | +178.289% |
| 2026-10-19 | 3.2300 | 3.5000 | 3.2300 | 3.4000 | -7.609% | 89 | 3,397 | +148.824% |
| 2026-10-16 | 3.3800 | 3.7700 | 3.0900 | 3.6800 | +9.199% | 152 | 3,385 | +129.891% |
| 2026-10-15 | 3.8700 | 4.0300 | 3.3700 | 3.3700 | -27.837% | 100 | 3,414 | +151.039% |
| 2026-10-14 | 3.2500 | 4.8400 | 3.2500 | 4.6700 | +89.069% | 613 | 3,762 | +81.156% |
| 2026-10-13 | 2.0200 | 2.6200 | 2.0000 | 2.4700 | +20.488% | 204 | 3,678 | +242.510% |
| 2026-10-12 | 1.9300 | 2.0700 | 1.9300 | 2.0500 | +4.061% | 73 | 3,634 | +312.683% |
| 2026-10-09 | 2.0000 | 2.0000 | 1.8200 | 1.9700 | -26.493% | 526 | 3,693 | +329.442% |
| 2026-10-08 | 2.7800 | 2.8600 | 2.5800 | 2.6800 | +6.349% | 474 | 3,816 | +215.672% |
| 2026-10-07 | 2.5400 | 2.7000 | 2.3000 | 2.5200 | +45.665% | 416 | 3,662 | +235.714% |
| 2026-10-06 | 1.8900 | 1.9700 | 1.7200 | 1.7300 | -10.363% | 689 | 3,272 | +389.017% |
| 2026-10-05 | 1.9100 | 2.0700 | 1.9000 | 1.9300 | -16.087% | 308 | 3,091 | +338.342% |
| 2026-10-02 | 2.0000 | 2.6300 | 1.9400 | 2.3000 | +2.679% | 656 | 2,681 | +267.826% |
| 2026-10-01 | 2.2000 | 2.4000 | 2.0500 | 2.2400 | -9.312% | 462 | 2,721 | +277.679% |
| 2026-09-30 | 2.3100 | 2.6100 | 2.3100 | 2.4700 | +13.825% | 428 | 2,797 | +242.510% |
| 2026-09-29 | 2.4000 | 2.4200 | 2.1700 | 2.1700 | -11.789% | 376 | 2,635 | +289.862% |
| 2026-09-28 | 2.0000 | 2.5300 | 2.0000 | 2.4600 | +95.238% | 2,135 | 2,985 | +243.902% |
| 2026-09-25 | 1.4700 | 1.5300 | 1.2000 | 1.2600 | -24.551% | 155 | 2,929 | +571.429% |
| 2026-09-24 | 1.7500 | 1.8000 | 1.5800 | 1.6700 | +10.596% | 265 | 2,724 | +406.587% |
| 2026-09-23 | 1.2800 | 1.5100 | 1.2800 | 1.5100 | +49.505% | 89 | 2,705 | +460.265% |
| 2026-09-22 | 1.2500 | 1.2500 | 0.9800 | 1.0100 | -18.548% | 363 | 2,410 | +737.624% |
| 2026-09-21 | 1.3200 | 1.3400 | 1.2300 | 1.2400 | -10.791% | 1,131 | 1,666 | +582.258% |
| 2026-09-18 | 1.5100 | 1.5200 | 1.3000 | 1.3900 | -20.571% | 103 | 1,601 | +508.633% |
| 2026-09-17 | 1.8200 | 1.8200 | 1.6500 | 1.7500 | -30.000% | 36 | 1,598 | +383.429% |
| 2026-09-16 | 2.1800 | 2.6700 | 2.0700 | 2.5000 | +5.932% | 23 | 1,596 | +238.400% |
| 2026-09-15 | 2.4800 | 2.6200 | 2.3300 | 2.3600 | -8.171% | 633 | 1,843 | +258.475% |
| 2026-09-14 | 2.7000 | 2.7200 | 2.4800 | 2.5700 | +11.255% | 565 | 2,033 | +229.183% |
| 2026-09-11 | 2.1900 | 2.3700 | 2.1900 | 2.3100 | -13.158% | 5 | 2,034 | +266.234% |
| 2026-09-10 | 2.3900 | 2.6600 | 2.3000 | 2.6600 | +52.000% | 77 | 2,028 | +218.045% |
| 2026-09-09 | 1.7300 | 1.8000 | 1.7300 | 1.7500 | -15.865% | 20 | 2,036 | +383.429% |
| 2026-09-08 | 2.0400 | 2.1100 | 1.9600 | 2.0800 | -5.455% | 73 | 1,985 | +306.731% |
| 2026-09-04 | 2.3000 | 2.3000 | 2.1400 | 2.2000 | +6.280% | 10 | 1,980 | +284.545% |
| 2026-09-03 | 2.0100 | 2.0700 | 2.0000 | 2.0700 | -13.750% | 22 | 1,971 | +308.696% |
| 2026-09-02 | 2.3000 | 2.4100 | 2.3000 | 2.4000 | -10.781% | 10 | 1,964 | +252.500% |
| 2026-09-01 | 2.5000 | 2.6900 | 2.3300 | 2.6900 | +31.863% | 59 | 1,958 | +214.498% |
| 2026-08-31 | 2.0900 | 2.1400 | 2.0400 | 2.0400 | -9.333% | 26 | 1,957 | +314.706% |
| 2026-08-28 | 1.5700 | 2.3000 | 1.5700 | 2.2500 | +25.000% | 75 | 1,906 | +276.000% |
| 2026-08-27 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -4.762% | 50 | 1,856 | +370.000% |
| 2026-08-25 | 2.0300 | 2.0300 | 1.8900 | 1.8900 | -1.563% | 35 | 1,850 | +347.619% |
| 2026-08-24 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | +4.918% | 30 | 1,830 | +340.625% |
| 2026-08-21 | 1.9600 | 1.9600 | 1.8300 | 1.8300 | -12.440% | 3 | 1,830 | +362.295% |
| 2026-08-20 | 2.1800 | 2.1800 | 2.0000 | 2.0900 | -13.278% | 1,507 | 376 | +304.785% |
| 2026-08-19 | 2.6200 | 2.6200 | 2.4000 | 2.4100 | -16.319% | 14 | 374 | +251.037% |
| 2026-08-18 | 2.8000 | 2.8800 | 2.8000 | 2.8800 | +15.200% | 14 | 360 | +193.750% |
| 2026-08-17 | 2.5000 | 2.5000 | 2.3900 | 2.5000 | -9.420% | 12 | 351 | +238.400% |
| 2026-08-14 | 2.6400 | 2.7700 | 2.6400 | 2.7600 | -4.498% | 73 | 325 | +206.522% |
| 2026-08-13 | 2.9400 | 2.9400 | 2.8900 | 2.8900 | -8.254% | 244 | 97 | +192.734% |
| 2026-08-11 | 3.1400 | 3.1500 | 3.1400 | 3.1500 | +10.526% | 10 | 106 | +168.571% |
| 2026-08-10 | 3.0100 | 3.0300 | 2.8500 | 2.8500 | -27.848% | 51 | 75 | +196.842% |
| 2026-08-06 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | 0.000% | 20 | 58 | +114.177% |
| 2026-08-05 | 3.9000 | 3.9700 | 3.9000 | 3.9500 | -17.708% | 101 | 50 | +114.177% |
| 2026-08-04 | 4.8500 | 4.8500 | 4.7900 | 4.8000 | -15.044% | 44 | 8 | +76.250% |
| 2026-07-31 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +4.630% | 2 | 7 | +49.735% |
| 2026-07-30 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +4.854% | 1 | 6 | +56.667% |
| 2026-07-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -13.591% | 1 | 5 | +64.272% |
| 2026-07-23 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +18.725% | 1 | 5 | +41.946% |
| 2026-07-22 | 4.9200 | 5.0200 | 4.9200 | 5.0200 | -8.059% | 2 | 3 | +68.526% |
| 2026-07-21 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -23.636% | 1 | 2 | +54.945% |
| 2026-07-17 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 2 | 0 | +18.322% |