SLV261120P00055000
SLV Nov 20 2026 55.00 Put
optionOPRA
EODNov 2, 2026
9.45USD-10.171%(-1.07)199Vol12,534OI
SLV261120P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 9.0800 | 9.4800 | 8.9800 | 9.4500 | -10.171% | 199 | 12,606 | 0.000% |
| 2026-10-30 | 9.7500 | 10.8800 | 9.7500 | 10.5200 | +32.494% | 306 | 12,769 | -10.171% |
| 2026-10-29 | 8.0000 | 8.1600 | 7.5300 | 7.9400 | +19.759% | 58 | 12,784 | +19.018% |
| 2026-10-28 | 6.3800 | 6.9000 | 6.3600 | 6.6300 | +8.689% | 147 | 12,797 | +42.534% |
| 2026-10-27 | 6.5100 | 6.5400 | 6.0700 | 6.1000 | -6.870% | 104 | 12,826 | +54.918% |
| 2026-10-26 | 6.8000 | 7.1200 | 6.2500 | 6.5500 | -0.456% | 103 | 12,851 | +44.275% |
| 2026-10-23 | 6.2500 | 7.3900 | 6.2500 | 6.5800 | +8.581% | 256 | 12,970 | +43.617% |
| 2026-10-22 | 5.1900 | 6.1500 | 5.1000 | 6.0600 | +68.333% | 194 | 13,036 | +55.941% |
| 2026-10-21 | 3.8500 | 4.2800 | 3.6000 | 3.6000 | -2.703% | 105 | 13,098 | +162.500% |
| 2026-10-20 | 3.8800 | 3.9700 | 3.3100 | 3.7000 | -9.756% | 143 | 13,106 | +155.405% |
| 2026-10-19 | 3.9500 | 4.2200 | 3.9500 | 4.1000 | -6.818% | 175 | 13,152 | +130.488% |
| 2026-10-16 | 4.1200 | 4.4900 | 3.7500 | 4.4000 | +7.843% | 435 | 13,254 | +114.773% |
| 2026-10-15 | 4.6000 | 4.7500 | 4.0800 | 4.0800 | -25.138% | 179 | 13,379 | +131.618% |
| 2026-10-14 | 4.3600 | 5.6000 | 4.2800 | 5.4500 | +78.689% | 795 | 13,717 | +73.394% |
| 2026-10-13 | 2.5600 | 3.2400 | 2.5600 | 3.0500 | +18.677% | 279 | 13,754 | +209.836% |
| 2026-10-12 | 2.4700 | 2.6300 | 2.4200 | 2.5700 | +4.049% | 231 | 13,754 | +267.704% |
| 2026-10-09 | 2.4300 | 2.4800 | 2.2800 | 2.4700 | -25.152% | 930 | 13,706 | +282.591% |
| 2026-10-08 | 3.3500 | 3.5500 | 3.1600 | 3.3000 | +8.553% | 499 | 13,681 | +186.364% |
| 2026-10-07 | 3.0600 | 3.2500 | 2.8500 | 3.0400 | +33.333% | 5,578 | 15,690 | +210.855% |
| 2026-10-06 | 2.3500 | 2.4700 | 2.1600 | 2.2800 | -6.557% | 640 | 15,585 | +314.474% |
| 2026-10-05 | 2.4400 | 2.5500 | 2.3600 | 2.4400 | -12.230% | 637 | 15,649 | +287.295% |
| 2026-10-02 | 2.4900 | 3.1900 | 2.3400 | 2.7800 | +4.511% | 741 | 15,822 | +239.928% |
| 2026-10-01 | 2.6300 | 2.9300 | 2.5700 | 2.6600 | -11.333% | 1,601 | 14,608 | +255.263% |
| 2026-09-30 | 2.8100 | 3.1800 | 2.7400 | 3.0000 | +13.208% | 788 | 14,657 | +215.000% |
| 2026-09-29 | 2.8800 | 2.9400 | 2.6400 | 2.6500 | -11.667% | 409 | 14,556 | +256.604% |
| 2026-09-28 | 2.7500 | 3.0200 | 2.5300 | 3.0000 | +91.083% | 2,075 | 13,996 | +215.000% |
| 2026-09-25 | 1.8200 | 1.9500 | 1.5300 | 1.5700 | -17.368% | 1,717 | 14,249 | +501.911% |
| 2026-09-24 | 2.1700 | 2.2200 | 1.9000 | 1.9000 | +2.703% | 194 | 14,212 | +397.368% |
| 2026-09-23 | 1.5900 | 1.8800 | 1.5800 | 1.8500 | +42.308% | 5,281 | 9,203 | +410.811% |
| 2026-09-22 | 1.5400 | 1.5400 | 1.2300 | 1.3000 | -15.584% | 273 | 9,122 | +626.923% |
| 2026-09-21 | 1.5800 | 1.6600 | 1.5100 | 1.5400 | -6.667% | 132 | 9,099 | +513.636% |
| 2026-09-18 | 1.7800 | 1.8100 | 1.5800 | 1.6500 | -20.673% | 588 | 9,314 | +472.727% |
| 2026-09-17 | 2.1900 | 2.2000 | 1.9500 | 2.0800 | -29.010% | 960 | 9,026 | +354.327% |
| 2026-09-16 | 2.5300 | 3.0500 | 2.4700 | 2.9300 | +5.018% | 365 | 8,735 | +222.526% |
| 2026-09-15 | 2.9000 | 3.0500 | 2.7600 | 2.7900 | -7.921% | 70 | 8,731 | +238.710% |
| 2026-09-14 | 3.1200 | 3.2400 | 2.8700 | 3.0300 | +13.483% | 238 | 8,740 | +211.881% |
| 2026-09-11 | 2.5800 | 2.7400 | 2.5600 | 2.6700 | -13.871% | 109 | 8,802 | +253.933% |
| 2026-09-10 | 2.7400 | 3.1100 | 2.6500 | 3.1000 | +45.540% | 289 | 8,723 | +204.839% |
| 2026-09-09 | 2.1200 | 2.2500 | 1.9700 | 2.1300 | -12.705% | 540 | 8,543 | +343.662% |
| 2026-09-08 | 2.4000 | 2.4400 | 2.2900 | 2.4400 | +1.667% | 250 | 8,435 | +287.295% |
| 2026-09-04 | 2.7100 | 2.7100 | 2.4000 | 2.4000 | -0.415% | 84 | 8,410 | +293.750% |
| 2026-09-03 | 2.4600 | 2.5000 | 2.3100 | 2.4100 | -12.044% | 72 | 8,421 | +292.116% |
| 2026-09-02 | 2.7300 | 2.8700 | 2.7100 | 2.7400 | -11.039% | 137 | 8,441 | +244.891% |
| 2026-09-01 | 2.9100 | 3.1000 | 2.7000 | 3.0800 | +27.801% | 190 | 8,440 | +206.818% |
| 2026-08-31 | 2.3900 | 2.5400 | 2.3900 | 2.4100 | -5.859% | 93 | 8,409 | +292.116% |
| 2026-08-28 | 1.9000 | 2.7400 | 1.7900 | 2.5600 | +24.272% | 253 | 8,340 | +269.141% |
| 2026-08-27 | 2.3300 | 2.3300 | 2.0300 | 2.0600 | -10.044% | 104 | 8,377 | +358.738% |
| 2026-08-26 | 2.1700 | 2.3400 | 2.1700 | 2.2900 | +6.019% | 181 | 8,353 | +312.664% |
| 2026-08-25 | 2.4300 | 2.4300 | 2.1100 | 2.1600 | -2.703% | 142 | 8,302 | +337.500% |
| 2026-08-24 | 2.0600 | 2.3000 | 2.0600 | 2.2200 | +5.714% | 169 | 8,287 | +325.676% |
| 2026-08-21 | 2.1000 | 2.2900 | 2.0800 | 2.1000 | -12.500% | 488 | 8,230 | +350.000% |
| 2026-08-20 | 2.5200 | 2.5200 | 2.2500 | 2.4000 | -12.409% | 137 | 8,311 | +293.750% |
| 2026-08-19 | 3.0000 | 3.0600 | 2.7300 | 2.7400 | -20.580% | 484 | 8,067 | +244.891% |
| 2026-08-18 | 2.8700 | 3.4700 | 2.8700 | 3.4500 | +19.792% | 146 | 7,982 | +173.913% |
| 2026-08-17 | 2.9200 | 2.9700 | 2.6800 | 2.8800 | -10.000% | 461 | 7,601 | +228.125% |
| 2026-08-14 | 3.0500 | 3.2000 | 3.0100 | 3.2000 | -5.882% | 1,041 | 7,321 | +195.312% |
| 2026-08-13 | 3.2500 | 3.4000 | 3.2200 | 3.4000 | +3.659% | 68 | 7,258 | +177.941% |
| 2026-08-12 | 3.1200 | 3.3000 | 3.1000 | 3.2800 | -4.928% | 3,359 | 4,769 | +188.110% |
| 2026-08-11 | 3.3800 | 3.4500 | 3.3600 | 3.4500 | +5.183% | 26 | 4,765 | +173.913% |
| 2026-08-10 | 3.6200 | 3.6500 | 3.2200 | 3.2800 | -12.997% | 141 | 4,736 | +188.110% |
| 2026-08-07 | 3.8000 | 3.9600 | 3.7700 | 3.7700 | -19.616% | 63 | 4,722 | +150.663% |
| 2026-08-06 | 4.5000 | 4.7500 | 4.5000 | 4.6900 | +6.591% | 4 | 4,721 | +101.493% |
| 2026-08-05 | 4.5300 | 4.5300 | 4.3100 | 4.4000 | -18.669% | 21 | 4,724 | +114.773% |
| 2026-08-04 | 5.4500 | 5.4500 | 5.2500 | 5.4100 | -11.889% | 5 | 4,722 | +74.677% |
| 2026-08-03 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -5.538% | 1 | 4,723 | +53.909% |
| 2026-07-31 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | +8.333% | 15 | 4,740 | +45.385% |
| 2026-07-30 | 6.1000 | 6.1200 | 6.0000 | 6.0000 | -4.000% | 7 | 4,743 | +57.500% |
| 2026-07-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.015% | 1 | 4,744 | +51.200% |
| 2026-07-28 | 6.9000 | 6.9000 | 6.6500 | 6.6500 | +9.917% | 2 | 4,743 | +42.105% |
| 2026-07-27 | 6.0500 | 6.2000 | 5.8500 | 6.0500 | -4.724% | 109 | 4,746 | +56.198% |
| 2026-07-24 | 6.4700 | 6.4700 | 6.0500 | 6.3500 | -5.224% | 221 | 4,744 | +48.819% |
| 2026-07-23 | 6.7500 | 6.7500 | 6.5500 | 6.7000 | +18.584% | 935 | 5,351 | +41.045% |
| 2026-07-22 | 5.5100 | 5.6800 | 5.4400 | 5.6500 | -6.457% | 41 | 5,355 | +67.257% |
| 2026-07-21 | 6.0800 | 6.1000 | 5.9500 | 6.0400 | -14.326% | 17 | 5,344 | +56.457% |
| 2026-07-20 | 7.0100 | 7.0500 | 7.0000 | 7.0500 | -6.125% | 4 | 5,344 | +34.043% |
| 2026-07-17 | 7.7500 | 7.8500 | 7.5100 | 7.5100 | -5.535% | 509 | 5,844 | +25.832% |
| 2026-07-16 | 7.4600 | 7.9500 | 7.3500 | 7.9500 | +21.005% | 454 | 5,923 | +18.868% |
| 2026-07-15 | 6.4200 | 6.9000 | 6.4200 | 6.5700 | +6.656% | 45 | 5,924 | +43.836% |
| 2026-07-14 | 5.9500 | 6.2500 | 5.8500 | 6.1600 | -7.368% | 35 | 5,922 | +53.409% |
| 2026-07-13 | 6.4200 | 6.7000 | 6.4200 | 6.6500 | +15.652% | 11 | 5,924 | +42.105% |
| 2026-07-10 | 5.7900 | 5.8500 | 5.7500 | 5.7500 | +1.770% | 5 | 5,928 | +64.348% |
| 2026-07-09 | 5.8200 | 5.8200 | 5.6500 | 5.6500 | -15.672% | 17 | 5,946 | +67.257% |
| 2026-07-08 | 6.5400 | 7.2000 | 6.5400 | 6.7000 | +10.744% | 23 | 5,960 | +41.045% |
| 2026-07-07 | 5.5000 | 6.0500 | 5.3500 | 6.0500 | +18.627% | 3 | 5,961 | +56.198% |
| 2026-07-06 | 5.1500 | 5.2100 | 5.1000 | 5.1000 | -10.526% | 23 | 5,962 | +85.294% |
| 2026-07-02 | 5.3500 | 5.7000 | 5.2500 | 5.7000 | -10.236% | 23 | 5,973 | +65.789% |
| 2026-07-01 | 6.1500 | 6.3500 | 5.8500 | 6.3500 | +3.252% | 74 | 5,925 | +48.819% |
| 2026-06-30 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | -12.143% | 22 | 5,911 | +53.659% |
| 2026-06-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +5.740% | 2 | 5,913 | +35.000% |
| 2026-06-26 | 6.7000 | 6.7000 | 6.5200 | 6.6200 | -5.698% | 25 | 5,894 | +42.749% |
| 2026-06-25 | 7.0800 | 7.2900 | 6.7500 | 7.0200 | -9.185% | 38 | 5,930 | +34.615% |
| 2026-06-24 | 6.7200 | 7.9800 | 6.3500 | 7.7300 | +46.679% | 130 | 5,882 | +22.251% |
| 2026-06-23 | 5.2700 | 5.3000 | 5.0900 | 5.2700 | +31.095% | 37 | 5,863 | +79.317% |
| 2026-06-22 | 3.9200 | 4.0900 | 3.9200 | 4.0200 | -3.365% | 6 | 5,862 | +135.075% |
| 2026-06-18 | 3.9400 | 4.2100 | 3.9400 | 4.1600 | +8.052% | 142 | 5,874 | +127.163% |
| 2026-06-17 | 2.9400 | 3.8500 | 2.8600 | 3.8500 | +30.068% | 826 | 5,330 | +145.455% |
| 2026-06-16 | 2.9000 | 3.0500 | 2.8800 | 2.9600 | -1.333% | 1,792 | 4,337 | +219.257% |
| 2026-06-15 | 3.0000 | 3.0600 | 3.0000 | 3.0000 | -21.053% | 22 | 4,315 | +215.000% |
| 2026-06-12 | 4.3500 | 4.3500 | 3.8000 | 3.8000 | -7.317% | 32 | 4,318 | +148.684% |
| 2026-06-11 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -15.464% | 2 | 4,318 | +130.488% |
| 2026-06-10 | 4.7000 | 4.9000 | 4.6000 | 4.8500 | +7.539% | 103 | 4,229 | +94.845% |
| 2026-06-09 | 3.5700 | 4.6100 | 3.5700 | 4.5100 | +28.857% | 1,246 | 3,017 | +109.534% |
| 2026-06-08 | 3.4400 | 3.5500 | 3.4400 | 3.5000 | +2.941% | 11 | 3,008 | +170.000% |
| 2026-06-05 | 3.2500 | 3.5500 | 3.2500 | 3.4000 | +37.652% | 549 | 2,478 | +177.941% |
| 2026-06-03 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | +8.333% | 6 | 2,478 | +282.591% |
| 2026-06-02 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -9.881% | 2 | 2,477 | +314.474% |
| 2026-06-01 | 2.5400 | 2.5400 | 2.5300 | 2.5300 | +3.265% | 2 | 2,477 | +273.518% |
| 2026-05-29 | 2.4100 | 2.4500 | 2.4100 | 2.4500 | 0.000% | 54 | 2,426 | +285.714% |
| 2026-05-28 | 2.8700 | 2.9000 | 2.4500 | 2.4500 | -9.259% | 136 | 2,347 | +285.714% |
| 2026-05-27 | 2.7200 | 2.7200 | 2.7000 | 2.7000 | +4.247% | 2 | 2,345 | +250.000% |
| 2026-05-26 | 2.5600 | 2.5900 | 2.5500 | 2.5900 | -7.829% | 12 | 2,344 | +264.865% |
| 2026-05-22 | 2.8800 | 2.8800 | 2.8100 | 2.8100 | +1.079% | 41 | 2,304 | +236.299% |
| 2026-05-21 | 3.0900 | 3.0900 | 2.7700 | 2.7800 | -7.333% | 172 | 2,179 | +239.928% |
| 2026-05-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -15.966% | 15 | 2,164 | +215.000% |
| 2026-05-19 | 3.5800 | 3.5900 | 3.5700 | 3.5700 | +15.161% | 12 | 2,159 | +164.706% |
| 2026-05-18 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -7.463% | 18 | 2,159 | +204.839% |
| 2026-05-15 | 3.2500 | 3.5600 | 3.2500 | 3.3500 | +40.756% | 21 | 2,146 | +182.090% |
| 2026-05-14 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | +1.277% | 1 | 2,145 | +297.059% |
| 2026-05-13 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 0.000% | 2 | 2,144 | +302.128% |
| 2026-05-12 | 2.4400 | 2.4600 | 2.3300 | 2.3500 | -4.472% | 14 | 2,133 | +302.128% |
| 2026-05-11 | 2.3500 | 2.4600 | 2.3300 | 2.4600 | -2.381% | 9 | 2,132 | +284.146% |
| 2026-05-08 | 2.5200 | 2.5600 | 2.5200 | 2.5200 | -2.703% | 545 | 1,602 | +275.000% |
| 2026-05-07 | 2.4300 | 2.5900 | 2.4200 | 2.5900 | -4.428% | 3 | 1,602 | +264.865% |
| 2026-05-06 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -18.862% | 1 | 1,602 | +248.708% |
| 2026-05-05 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -2.339% | 2 | 1,601 | +182.934% |
| 2026-05-04 | 3.1500 | 3.4600 | 3.1500 | 3.4200 | +22.143% | 167 | 1,599 | +176.316% |
| 2026-05-01 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.500% | 1 | 1,431 | +237.500% |
| 2026-04-30 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -15.344% | 4 | 1,431 | +195.312% |
| 2026-04-29 | 3.6500 | 3.7800 | 3.6200 | 3.7800 | +11.176% | 6 | 1,429 | +150.000% |
| 2026-04-28 | 3.6500 | 3.6500 | 3.4000 | 3.4000 | +6.583% | 7 | 1,425 | +177.941% |
| 2026-04-27 | 3.4000 | 3.4000 | 3.1900 | 3.1900 | -3.333% | 5 | 1,418 | +196.238% |
| 2026-04-24 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | -2.941% | 11 | 1,414 | +186.364% |
| 2026-04-23 | 3.4500 | 3.4500 | 3.4000 | 3.4000 | 0.000% | 1,403 | 1,403 | +177.941% |