SLV261120P00060000
SLV Nov 20 2026 60.00 Put
optionOPRA
EODNov 2, 2026
14.40USD-7.037%(-1.09)14Vol3,108OI
SLV261120P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 14.1100 | 14.5000 | 13.9500 | 14.4000 | -7.037% | 14 | 3,117 | 0.000% |
| 2026-10-30 | 15.3000 | 15.8500 | 15.1000 | 15.4900 | +19.614% | 61 | 3,153 | -7.037% |
| 2026-10-29 | 12.7500 | 13.1900 | 12.5200 | 12.9500 | +16.457% | 107 | 3,251 | +11.197% |
| 2026-10-28 | 11.7000 | 11.7000 | 11.1000 | 11.1200 | +0.999% | 9 | 3,252 | +29.496% |
| 2026-10-27 | 11.7300 | 11.7300 | 10.9100 | 11.0100 | -2.133% | 28 | 3,274 | +30.790% |
| 2026-10-26 | 11.7600 | 11.8000 | 11.1000 | 11.2500 | -0.531% | 99 | 3,322 | +28.000% |
| 2026-10-23 | 11.3000 | 12.0500 | 11.1500 | 11.3100 | +4.917% | 51 | 3,349 | +27.321% |
| 2026-10-22 | 10.3000 | 10.9500 | 10.1000 | 10.7800 | +36.456% | 405 | 3,402 | +33.581% |
| 2026-10-21 | 8.2000 | 8.3800 | 7.9000 | 7.9000 | -1.741% | 27 | 3,535 | +82.278% |
| 2026-10-20 | 8.4500 | 8.4500 | 7.4500 | 8.0400 | -5.189% | 41 | 3,543 | +79.104% |
| 2026-10-19 | 8.5800 | 8.5800 | 8.3000 | 8.4800 | -2.304% | 13 | 3,547 | +69.811% |
| 2026-10-16 | 8.0500 | 8.7500 | 8.0500 | 8.6800 | +4.202% | 640 | 3,955 | +65.899% |
| 2026-10-15 | 9.0000 | 9.2000 | 8.3300 | 8.3300 | -16.197% | 26 | 3,957 | +72.869% |
| 2026-10-14 | 9.1500 | 10.0000 | 9.1500 | 9.9400 | +43.849% | 138 | 3,951 | +44.869% |
| 2026-10-13 | 6.3000 | 7.2000 | 6.3000 | 6.9100 | +10.737% | 202 | 4,027 | +108.394% |
| 2026-10-12 | 6.0500 | 6.2400 | 5.9800 | 6.2400 | +7.586% | 82 | 4,003 | +130.769% |
| 2026-10-09 | 5.8700 | 5.9000 | 5.6900 | 5.8000 | -18.079% | 109 | 3,942 | +148.276% |
| 2026-10-08 | 7.0500 | 7.4800 | 7.0000 | 7.0800 | +5.201% | 154 | 3,868 | +103.390% |
| 2026-10-07 | 6.9200 | 6.9200 | 6.5900 | 6.7300 | +21.261% | 34 | 3,843 | +113.967% |
| 2026-10-06 | 5.6000 | 5.8800 | 5.3000 | 5.5500 | -3.310% | 68 | 3,818 | +159.459% |
| 2026-10-05 | 5.6300 | 5.8500 | 5.6000 | 5.7400 | -7.270% | 86 | 3,796 | +150.871% |
| 2026-10-02 | 5.6100 | 6.7700 | 5.6100 | 6.1900 | +3.167% | 67 | 3,784 | +132.633% |
| 2026-10-01 | 5.9300 | 6.3300 | 5.9300 | 6.0000 | -7.692% | 29 | 3,776 | +140.000% |
| 2026-09-30 | 6.1700 | 6.7600 | 6.0500 | 6.5000 | +9.244% | 254 | 3,596 | +121.538% |
| 2026-09-29 | 6.3300 | 6.3500 | 5.8800 | 5.9500 | -5.405% | 84 | 3,601 | +142.017% |
| 2026-09-28 | 6.0100 | 6.3600 | 5.6800 | 6.2900 | +55.309% | 233 | 3,619 | +128.935% |
| 2026-09-25 | 4.4400 | 4.6200 | 4.0500 | 4.0500 | -11.957% | 125 | 3,652 | +255.556% |
| 2026-09-24 | 4.9500 | 5.0100 | 4.5300 | 4.6000 | +3.837% | 76 | 3,824 | +213.043% |
| 2026-09-23 | 4.0000 | 4.4500 | 4.0000 | 4.4300 | +39.308% | 1,088 | 3,347 | +225.056% |
| 2026-09-22 | 3.8500 | 3.8700 | 3.1800 | 3.1800 | -14.054% | 282 | 3,194 | +352.830% |
| 2026-09-21 | 3.7300 | 3.9200 | 3.6700 | 3.7000 | -2.632% | 228 | 3,200 | +289.189% |
| 2026-09-18 | 3.9700 | 4.0000 | 3.6500 | 3.8000 | -15.179% | 667 | 2,808 | +278.947% |
| 2026-09-17 | 4.5500 | 4.6000 | 4.2800 | 4.4800 | -22.491% | 153 | 2,790 | +221.429% |
| 2026-09-16 | 5.2500 | 6.0000 | 5.1000 | 5.7800 | +4.144% | 57 | 2,775 | +149.135% |
| 2026-09-15 | 5.9500 | 5.9500 | 5.5500 | 5.5500 | -5.932% | 32 | 2,763 | +159.459% |
| 2026-09-14 | 6.0700 | 6.0700 | 5.6500 | 5.9000 | +10.280% | 66 | 2,746 | +144.068% |
| 2026-09-11 | 5.1400 | 5.3600 | 5.0000 | 5.3500 | -8.859% | 55 | 2,749 | +169.159% |
| 2026-09-10 | 5.2000 | 5.8700 | 5.2000 | 5.8700 | +37.793% | 17 | 2,748 | +145.315% |
| 2026-09-09 | 4.2000 | 4.4000 | 4.0300 | 4.2600 | -12.165% | 336 | 2,730 | +238.028% |
| 2026-09-08 | 4.6500 | 4.8500 | 4.6200 | 4.8500 | -1.020% | 43 | 2,714 | +196.907% |
| 2026-09-04 | 5.0800 | 5.2000 | 4.9000 | 4.9000 | +4.255% | 77 | 2,675 | +193.878% |
| 2026-09-03 | 4.8500 | 4.8500 | 4.4800 | 4.7000 | -11.985% | 84 | 2,658 | +206.383% |
| 2026-09-02 | 5.3300 | 5.4300 | 5.2000 | 5.3400 | -7.130% | 36 | 2,659 | +169.663% |
| 2026-09-01 | 5.6500 | 5.7500 | 5.2500 | 5.7500 | +22.340% | 114 | 2,658 | +150.435% |
| 2026-08-31 | 4.7800 | 4.8600 | 4.7000 | 4.7000 | -5.051% | 42 | 2,650 | +206.383% |
| 2026-08-28 | 3.6500 | 5.0800 | 3.5700 | 4.9500 | +23.750% | 144 | 2,571 | +190.909% |
| 2026-08-27 | 4.5000 | 4.5000 | 3.9700 | 4.0000 | -8.467% | 22 | 2,570 | +260.000% |
| 2026-08-26 | 4.3200 | 4.5500 | 4.2300 | 4.3700 | +6.326% | 40 | 2,575 | +229.519% |
| 2026-08-25 | 4.5500 | 4.6000 | 4.0500 | 4.1100 | -4.419% | 87 | 2,562 | +250.365% |
| 2026-08-24 | 4.2300 | 4.3800 | 4.2000 | 4.3000 | +4.878% | 62 | 2,544 | +234.884% |
| 2026-08-21 | 4.0600 | 4.3000 | 3.9500 | 4.1000 | -8.482% | 179 | 2,552 | +251.220% |
| 2026-08-20 | 4.7500 | 4.7500 | 4.3200 | 4.4800 | -13.514% | 101 | 2,563 | +221.429% |
| 2026-08-19 | 5.3700 | 5.3800 | 5.1800 | 5.1800 | -14.943% | 45 | 2,596 | +177.992% |
| 2026-08-18 | 5.6000 | 6.0900 | 5.5000 | 6.0900 | +17.115% | 84 | 2,596 | +136.453% |
| 2026-08-17 | 5.4000 | 5.4000 | 4.9700 | 5.2000 | -8.127% | 231 | 2,394 | +176.923% |
| 2026-08-14 | 5.4500 | 5.6600 | 5.4500 | 5.6600 | -5.351% | 44 | 2,393 | +154.417% |
| 2026-08-13 | 5.9900 | 5.9900 | 5.9000 | 5.9800 | +5.654% | 28 | 2,380 | +140.803% |
| 2026-08-12 | 5.7000 | 5.7000 | 5.6500 | 5.6600 | -7.967% | 7 | 2,383 | +154.417% |
| 2026-08-11 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +6.401% | 1 | 2,382 | +134.146% |
| 2026-08-10 | 6.0400 | 6.0400 | 5.6800 | 5.7800 | -11.214% | 16 | 2,394 | +149.135% |
| 2026-08-07 | 6.4000 | 6.7000 | 6.4000 | 6.5100 | -14.342% | 132 | 2,286 | +121.198% |
| 2026-08-06 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +1.877% | 9 | 2,277 | +89.474% |
| 2026-08-05 | 7.3500 | 7.4600 | 7.2000 | 7.4600 | -12.441% | 22 | 2,279 | +93.029% |
| 2026-08-04 | 8.8000 | 8.8600 | 8.5200 | 8.5200 | -12.165% | 4 | 2,281 | +69.014% |
| 2026-08-03 | 10.1500 | 10.1500 | 9.7000 | 9.7000 | -1.523% | 16 | 2,287 | +48.454% |
| 2026-07-31 | 9.9200 | 9.9200 | 9.8500 | 9.8500 | +8.840% | 40 | 2,288 | +46.193% |
| 2026-07-30 | 9.5600 | 9.6000 | 9.0500 | 9.0500 | -4.737% | 16 | 2,280 | +59.116% |
| 2026-07-29 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -0.835% | 1 | 2,279 | +51.579% |
| 2026-07-24 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -7.350% | 1 | 2,280 | +50.313% |
| 2026-07-23 | 10.0700 | 10.3400 | 10.0700 | 10.3400 | +15.531% | 46 | 2,281 | +39.265% |
| 2026-07-22 | 8.8400 | 8.9500 | 8.6500 | 8.9500 | -4.584% | 35 | 2,291 | +60.894% |
| 2026-07-21 | 9.3700 | 9.4500 | 9.3500 | 9.3800 | -12.825% | 34 | 2,281 | +53.518% |
| 2026-07-20 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -4.356% | 1 | 2,282 | +33.829% |
| 2026-07-17 | 11.8900 | 11.8900 | 11.2000 | 11.2500 | -1.142% | 12 | 2,278 | +28.000% |
| 2026-07-16 | 11.2000 | 11.3900 | 11.2000 | 11.3800 | +14.949% | 27 | 2,278 | +26.538% |
| 2026-07-15 | 9.8500 | 10.1500 | 9.8500 | 9.9000 | +4.762% | 5 | 2,274 | +45.455% |
| 2026-07-14 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -9.047% | 3 | 2,277 | +52.381% |
| 2026-07-13 | 9.8300 | 10.3900 | 9.8300 | 10.3900 | +15.188% | 19 | 2,259 | +38.595% |
| 2026-07-10 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | +1.806% | 1 | 2,258 | +59.645% |
| 2026-07-09 | 9.0200 | 9.0200 | 8.8600 | 8.8600 | -10.505% | 52 | 2,247 | +62.528% |
| 2026-07-08 | 10.0100 | 10.0100 | 9.8600 | 9.9000 | +13.143% | 64 | 2,225 | +45.455% |
| 2026-07-07 | 8.3300 | 8.7500 | 8.3300 | 8.7500 | +9.649% | 9 | 2,232 | +64.571% |
| 2026-07-06 | 8.2000 | 8.2500 | 7.9500 | 7.9800 | -9.318% | 608 | 1,687 | +80.451% |
| 2026-07-02 | 8.3200 | 8.8000 | 8.2500 | 8.8000 | -4.555% | 6 | 1,684 | +63.636% |
| 2026-07-01 | 8.9500 | 9.2200 | 8.9500 | 9.2200 | -1.915% | 6 | 1,712 | +56.182% |
| 2026-06-30 | 9.1000 | 9.4000 | 9.1000 | 9.4000 | -8.023% | 2 | 1,710 | +53.191% |
| 2026-06-29 | 10.4200 | 10.4200 | 10.2200 | 10.2200 | +3.024% | 4 | 1,711 | +40.900% |
| 2026-06-26 | 10.0000 | 10.0000 | 9.8000 | 9.9200 | -6.854% | 134 | 1,648 | +45.161% |
| 2026-06-25 | 11.1000 | 11.1000 | 10.0600 | 10.6500 | -6.167% | 27 | 1,659 | +35.211% |
| 2026-06-24 | 10.0300 | 11.3500 | 9.7000 | 11.3500 | +36.912% | 63 | 1,663 | +26.872% |
| 2026-06-23 | 8.2500 | 8.2900 | 8.0000 | 8.2900 | +26.180% | 44 | 1,657 | +73.703% |
| 2026-06-22 | 6.2400 | 6.6000 | 6.2400 | 6.5700 | -3.382% | 497 | 1,172 | +119.178% |
| 2026-06-18 | 6.5200 | 6.8000 | 6.4000 | 6.8000 | +9.677% | 44 | 1,168 | +111.765% |
| 2026-06-17 | 4.9000 | 6.2000 | 4.8700 | 6.2000 | +20.858% | 14 | 1,165 | +132.258% |
| 2026-06-15 | 4.9500 | 5.1500 | 4.9300 | 5.1300 | -16.039% | 46 | 1,126 | +180.702% |
| 2026-06-12 | 6.8500 | 6.8800 | 6.0500 | 6.1100 | -8.942% | 14 | 1,130 | +135.679% |
| 2026-06-11 | 7.9000 | 7.9300 | 6.7100 | 6.7100 | -15.597% | 12 | 1,128 | +114.605% |
| 2026-06-10 | 7.4500 | 8.0000 | 7.1200 | 7.9500 | +10.264% | 834 | 509 | +81.132% |
| 2026-06-09 | 5.7800 | 7.5200 | 5.7800 | 7.2100 | +26.049% | 46 | 481 | +99.723% |
| 2026-06-08 | 5.7000 | 6.0000 | 5.6600 | 5.7200 | -4.983% | 127 | 422 | +151.748% |
| 2026-06-05 | 5.1000 | 6.0700 | 5.1000 | 6.0200 | +47.912% | 85 | 387 | +139.203% |
| 2026-06-04 | 4.1500 | 4.1500 | 4.0700 | 4.0700 | -7.710% | 16 | 371 | +253.808% |
| 2026-06-03 | 4.2500 | 4.4200 | 4.2500 | 4.4100 | +9.429% | 5 | 373 | +226.531% |
| 2026-06-02 | 3.8400 | 4.0700 | 3.8300 | 4.0300 | -5.176% | 27 | 370 | +257.320% |
| 2026-06-01 | 4.3000 | 4.3400 | 4.2500 | 4.2500 | +3.406% | 9 | 368 | +238.824% |
| 2026-05-29 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | +0.244% | 7 | 367 | +250.365% |
| 2026-05-28 | 4.7500 | 4.7500 | 4.1000 | 4.1000 | -7.865% | 15 | 356 | +251.220% |
| 2026-05-27 | 4.5500 | 4.5500 | 4.4200 | 4.4500 | +8.010% | 4 | 352 | +223.596% |
| 2026-05-26 | 4.1900 | 4.2700 | 4.1200 | 4.1200 | -7.416% | 18 | 341 | +249.515% |
| 2026-05-22 | 4.5700 | 4.5700 | 4.4500 | 4.4500 | 0.000% | 3 | 339 | +223.596% |
| 2026-05-21 | 4.7700 | 4.7800 | 4.4500 | 4.4500 | -7.098% | 248 | 150 | +223.596% |
| 2026-05-20 | 4.9700 | 4.9700 | 4.7000 | 4.7900 | -12.110% | 18 | 144 | +200.626% |
| 2026-05-19 | 5.7000 | 5.7000 | 5.4500 | 5.4500 | +11.224% | 7 | 141 | +164.220% |
| 2026-05-18 | 4.7200 | 4.9700 | 4.7200 | 4.9000 | -2.584% | 13 | 140 | +193.878% |
| 2026-05-15 | 5.1500 | 5.4000 | 5.0300 | 5.0300 | +30.649% | 41 | 115 | +186.282% |
| 2026-05-14 | 3.7500 | 3.8500 | 3.7500 | 3.8500 | +8.451% | 13 | 104 | +274.026% |
| 2026-05-13 | 3.5500 | 3.5800 | 3.5500 | 3.5500 | -2.204% | 7 | 98 | +305.634% |
| 2026-05-12 | 3.8000 | 3.8000 | 3.6300 | 3.6300 | -1.090% | 10 | 90 | +296.694% |
| 2026-05-11 | 3.7500 | 3.7500 | 3.6000 | 3.6700 | -8.250% | 6 | 87 | +292.371% |
| 2026-05-08 | 3.9400 | 4.0000 | 3.9400 | 4.0000 | -3.148% | 5 | 84 | +260.000% |
| 2026-05-07 | 4.0500 | 4.1300 | 4.0500 | 4.1300 | -21.483% | 3 | 84 | +248.668% |
| 2026-05-05 | 5.1000 | 5.2600 | 5.1000 | 5.2600 | -1.128% | 10 | 81 | +173.764% |
| 2026-05-04 | 5.2500 | 5.3200 | 5.2500 | 5.3200 | +16.411% | 4 | 71 | +170.677% |
| 2026-05-01 | 4.5100 | 4.5700 | 4.5100 | 4.5700 | -9.505% | 9 | 65 | +215.098% |
| 2026-04-30 | 5.2300 | 5.2500 | 5.0500 | 5.0500 | -9.982% | 57 | 65 | +185.149% |
| 2026-04-29 | 5.7800 | 5.7800 | 5.6100 | 5.6100 | +2.936% | 43 | 55 | +156.684% |
| 2026-04-28 | 5.6500 | 5.6500 | 5.4500 | 5.4500 | +3.810% | 13 | 20 | +164.220% |
| 2026-04-27 | 5.1300 | 5.2500 | 5.1300 | 5.2500 | +3.960% | 3 | 7 | +174.286% |
| 2026-04-24 | 5.0300 | 5.0500 | 5.0300 | 5.0500 | 0.000% | 4 | 4 | +185.149% |