SLV261218P00040000
SLV Dec 18 2026 40.00 Put
optionOPRA
EODNov 2, 2026
0.73USD-34.234%(-0.38)673Vol9,093OI
SLV261218P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7200 | 0.7400 | 0.6300 | 0.7300 | -34.234% | 673 | 9,134 | 0.000% |
| 2026-10-30 | 0.9000 | 1.2600 | 0.9000 | 1.1100 | +105.556% | 2,478 | 8,896 | -34.234% |
| 2026-10-29 | 0.5400 | 0.5800 | 0.4900 | 0.5400 | +54.286% | 1,339 | 8,435 | +35.185% |
| 2026-10-28 | 0.4000 | 0.4200 | 0.3500 | 0.3500 | 0.000% | 3,473 | 6,382 | +108.571% |
| 2026-10-27 | 0.3700 | 0.3800 | 0.3400 | 0.3500 | -7.895% | 861 | 7,184 | +108.571% |
| 2026-10-26 | 0.4300 | 0.4900 | 0.3700 | 0.3800 | -13.636% | 547 | 7,180 | +92.105% |
| 2026-10-23 | 0.4100 | 0.5100 | 0.3900 | 0.4400 | +15.789% | 6,118 | 3,086 | +65.909% |
| 2026-10-22 | 0.2700 | 0.3800 | 0.2700 | 0.3800 | +137.500% | 460 | 2,722 | +92.105% |
| 2026-10-21 | 0.1600 | 0.1700 | 0.1600 | 0.1600 | -5.882% | 12 | 2,757 | +356.250% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -15.000% | 202 | 2,691 | +329.412% |
| 2026-10-19 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 5 | 2,688 | +265.000% |
| 2026-10-16 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +4.167% | 9 | 2,684 | +192.000% |
| 2026-10-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 1 | 2,704 | +204.167% |
| 2026-10-14 | 0.2000 | 0.3000 | 0.2000 | 0.2900 | +107.143% | 1,823 | 1,595 | +151.724% |
| 2026-10-13 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +7.692% | 31 | 1,595 | +421.429% |
| 2026-10-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 2 | 1,593 | +461.538% |
| 2026-10-08 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | +13.333% | 55 | 1,597 | +329.412% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | +15.385% | 30 | 1,654 | +386.667% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1200 | 0.1300 | -13.333% | 65 | 1,603 | +461.538% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | -11.765% | 22 | 1,603 | +386.667% |
| 2026-10-02 | 0.1400 | 0.1800 | 0.1400 | 0.1700 | 0.000% | 84 | 1,526 | +329.412% |
| 2026-10-01 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 5 | 1,525 | +329.412% |
| 2026-09-30 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | +18.750% | 4 | 1,533 | +284.211% |
| 2026-09-29 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -15.789% | 10 | 1,532 | +356.250% |
| 2026-09-28 | 0.2100 | 0.2100 | 0.1600 | 0.1900 | +72.727% | 18 | 1,520 | +284.211% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -21.429% | 6 | 1,520 | +563.636% |
| 2026-09-24 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | 0.000% | 2 | 1,520 | +421.429% |
| 2026-09-23 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | +7.692% | 105 | 1,519 | +421.429% |
| 2026-09-22 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 155 | 1,519 | +461.538% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -16.667% | 148 | 1,515 | +386.667% |
| 2026-09-18 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -14.286% | 15 | 1,515 | +305.556% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2100 | 0.2100 | -32.258% | 48 | 1,538 | +247.619% |
| 2026-09-16 | 0.2800 | 0.3300 | 0.2700 | 0.3100 | -8.824% | 50 | 1,543 | +135.484% |
| 2026-09-15 | 0.3200 | 0.3400 | 0.3000 | 0.3400 | +3.030% | 5 | 1,544 | +114.706% |
| 2026-09-14 | 0.3300 | 0.3400 | 0.3200 | 0.3300 | +13.793% | 6 | 1,542 | +121.212% |
| 2026-09-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 2 | 1,542 | +151.724% |
| 2026-09-10 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | +11.111% | 2 | 1,544 | +143.333% |
| 2026-09-09 | 0.2700 | 0.2700 | 0.2500 | 0.2700 | -10.000% | 13 | 1,548 | +170.370% |
| 2026-09-08 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | -11.765% | 9 | 1,548 | +143.333% |
| 2026-09-04 | 0.3000 | 0.3400 | 0.3000 | 0.3400 | +13.333% | 3 | 1,548 | +114.706% |
| 2026-09-03 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | -16.667% | 32 | 1,545 | +143.333% |
| 2026-09-02 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | -5.263% | 6 | 1,540 | +102.778% |
| 2026-09-01 | 0.3500 | 0.3800 | 0.3200 | 0.3800 | +35.714% | 13 | 1,531 | +92.105% |
| 2026-08-31 | 0.3000 | 0.3200 | 0.2800 | 0.2800 | -17.647% | 37 | 1,509 | +160.714% |
| 2026-08-28 | 0.2700 | 0.3400 | 0.2700 | 0.3400 | +21.429% | 12 | 1,516 | +114.706% |
| 2026-08-27 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -9.677% | 38 | 1,484 | +160.714% |
| 2026-08-26 | 0.3000 | 0.3100 | 0.2900 | 0.3100 | 0.000% | 11 | 1,480 | +135.484% |
| 2026-08-25 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | -3.125% | 26 | 1,485 | +135.484% |
| 2026-08-24 | 0.3200 | 0.3200 | 0.3100 | 0.3200 | -5.882% | 26 | 1,466 | +128.125% |
| 2026-08-21 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | -5.556% | 2 | 1,467 | +114.706% |
| 2026-08-20 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | -12.195% | 11 | 1,478 | +102.778% |
| 2026-08-19 | 0.4000 | 0.4100 | 0.3800 | 0.4100 | -8.889% | 4 | 1,479 | +78.049% |
| 2026-08-18 | 0.4400 | 0.4600 | 0.4400 | 0.4500 | +12.500% | 4 | 1,481 | +62.222% |
| 2026-08-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 1 | 1,482 | +82.500% |
| 2026-08-14 | 0.4500 | 0.4600 | 0.4400 | 0.4500 | -4.255% | 5 | 1,481 | +62.222% |
| 2026-08-13 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | 0.000% | 27 | 1,480 | +55.319% |
| 2026-08-12 | 0.4800 | 0.5100 | 0.4700 | 0.4700 | -11.321% | 19 | 1,480 | +55.319% |
| 2026-08-11 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +6.000% | 77 | 1,544 | +37.736% |
| 2026-08-10 | 0.5200 | 0.5400 | 0.4900 | 0.5000 | -10.714% | 219 | 1,392 | +46.000% |
| 2026-08-07 | 0.6100 | 0.6100 | 0.5500 | 0.5600 | -13.846% | 41 | 1,423 | +30.357% |
| 2026-08-06 | 0.6800 | 0.7100 | 0.6500 | 0.6500 | -5.797% | 259 | 1,428 | +12.308% |
| 2026-08-05 | 0.7100 | 0.7100 | 0.6700 | 0.6900 | -18.824% | 20 | 1,441 | +5.797% |
| 2026-08-04 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -23.423% | 3 | 1,441 | -14.118% |
| 2026-08-03 | 1.1300 | 1.1300 | 1.0900 | 1.1100 | -4.310% | 4 | 1,438 | -34.234% |
| 2026-07-31 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +16.000% | 10 | 1,433 | -37.069% |
| 2026-07-30 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -13.043% | 27 | 1,445 | -27.000% |
| 2026-07-29 | 1.2300 | 1.2400 | 1.1300 | 1.1500 | -4.959% | 59 | 1,537 | -36.522% |
| 2026-07-28 | 1.2000 | 1.2600 | 1.1500 | 1.2100 | +12.037% | 203 | 1,374 | -39.669% |
| 2026-07-27 | 1.0600 | 1.1100 | 1.0300 | 1.0800 | -12.903% | 27 | 1,373 | -32.407% |
| 2026-07-23 | 1.2500 | 1.3000 | 1.2300 | 1.2400 | +24.000% | 42 | 1,375 | -41.129% |
| 2026-07-22 | 1.0600 | 1.0600 | 0.9900 | 1.0000 | -13.043% | 28 | 1,387 | -27.000% |
| 2026-07-21 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | -17.857% | 55 | 1,336 | -36.522% |
| 2026-07-20 | 1.3700 | 1.4000 | 1.3200 | 1.4000 | -7.895% | 11 | 1,333 | -47.857% |
| 2026-07-17 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -5.000% | 5 | 1,331 | -51.974% |
| 2026-07-16 | 1.4300 | 1.6000 | 1.4300 | 1.6000 | +30.081% | 29 | 1,306 | -54.375% |
| 2026-07-15 | 1.1100 | 1.3500 | 1.1100 | 1.2300 | +16.038% | 212 | 1,206 | -40.650% |
| 2026-07-14 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -9.402% | 6 | 1,201 | -31.132% |
| 2026-07-13 | 1.0900 | 1.2000 | 1.0900 | 1.1700 | +18.182% | 7 | 1,201 | -37.607% |
| 2026-07-10 | 0.9700 | 1.0300 | 0.9600 | 0.9900 | +1.020% | 49 | 1,203 | -26.263% |
| 2026-07-09 | 1.0400 | 1.0500 | 0.9800 | 0.9800 | -19.008% | 383 | 911 | -25.510% |
| 2026-07-08 | 1.1600 | 1.3800 | 1.1600 | 1.2100 | +27.368% | 28 | 891 | -39.669% |
| 2026-07-07 | 0.9600 | 0.9600 | 0.9300 | 0.9500 | +1.064% | 10 | 884 | -23.158% |
| 2026-07-06 | 0.9500 | 0.9700 | 0.9200 | 0.9400 | -10.476% | 8 | 883 | -22.340% |
| 2026-07-02 | 1.0300 | 1.0800 | 0.9900 | 1.0500 | -7.080% | 36 | 880 | -30.476% |
| 2026-07-01 | 1.1200 | 1.1300 | 1.1200 | 1.1300 | -8.130% | 5 | 878 | -35.398% |
| 2026-06-30 | 1.2300 | 1.2300 | 1.2000 | 1.2300 | -11.511% | 70 | 836 | -40.650% |
| 2026-06-29 | 1.4500 | 1.4500 | 1.3600 | 1.3900 | +5.303% | 87 | 812 | -47.482% |
| 2026-06-26 | 1.3500 | 1.3600 | 1.3100 | 1.3200 | -10.811% | 37 | 779 | -44.697% |
| 2026-06-25 | 1.4300 | 1.4800 | 1.4300 | 1.4800 | -12.941% | 7 | 779 | -50.676% |
| 2026-06-24 | 1.2900 | 1.7500 | 1.1900 | 1.7000 | +78.947% | 236 | 734 | -57.059% |
| 2026-06-23 | 0.9200 | 1.0000 | 0.9100 | 0.9500 | +31.944% | 35 | 710 | -23.158% |
| 2026-06-22 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | -7.692% | 110 | 600 | +1.389% |
| 2026-06-18 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | +44.444% | 510 | 97 | -6.410% |
| 2026-06-17 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | 0.000% | 98 | 0 | +35.185% |