SLV261218P00042000
SLV Dec 18 2026 42.00 Put
optionOPRA
EODNov 2, 2026
1.17USD-29.518%(-0.49)671Vol7,387OI
SLV261218P00042000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1200 | 1.1700 | 1.0200 | 1.1700 | -29.518% | 671 | 7,192 | 0.000% |
| 2026-10-30 | 1.1600 | 1.8700 | 1.1000 | 1.6600 | +88.636% | 507 | 7,142 | -29.518% |
| 2026-10-29 | 0.8200 | 0.9200 | 0.7900 | 0.8800 | +57.143% | 1,064 | 7,521 | +32.955% |
| 2026-10-28 | 0.6000 | 0.6700 | 0.5600 | 0.5600 | 0.000% | 726 | 7,765 | +108.929% |
| 2026-10-27 | 0.6200 | 0.6200 | 0.5300 | 0.5600 | -8.197% | 123 | 7,760 | +108.929% |
| 2026-10-26 | 0.6700 | 0.7500 | 0.5900 | 0.6100 | -8.955% | 157 | 7,707 | +91.803% |
| 2026-10-23 | 0.6200 | 0.8300 | 0.6200 | 0.6700 | +13.559% | 4,172 | 3,658 | +74.627% |
| 2026-10-22 | 0.4300 | 0.5900 | 0.4300 | 0.5900 | +118.519% | 1,074 | 3,622 | +98.305% |
| 2026-10-21 | 0.2600 | 0.2700 | 0.2400 | 0.2700 | 0.000% | 624 | 3,178 | +333.333% |
| 2026-10-20 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -18.182% | 60 | 3,170 | +333.333% |
| 2026-10-19 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -15.385% | 12 | 3,158 | +254.545% |
| 2026-10-16 | 0.3300 | 0.3900 | 0.3000 | 0.3900 | +5.405% | 23 | 3,143 | +200.000% |
| 2026-10-15 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -21.277% | 3 | 3,141 | +216.216% |
| 2026-10-14 | 0.3100 | 0.4700 | 0.3100 | 0.4700 | +123.810% | 70 | 3,120 | +148.936% |
| 2026-10-13 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | +16.667% | 65 | 3,165 | +457.143% |
| 2026-10-09 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 1 | 3,165 | +550.000% |
| 2026-10-05 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | -15.385% | 14 | 3,173 | +431.818% |
| 2026-10-02 | 0.2600 | 0.2700 | 0.2600 | 0.2600 | -3.704% | 101 | 3,123 | +350.000% |
| 2026-09-30 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +12.500% | 3 | 3,142 | +333.333% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -14.286% | 30 | 3,119 | +387.500% |
| 2026-09-28 | 0.2500 | 0.2800 | 0.2400 | 0.2800 | +86.667% | 113 | 3,054 | +317.857% |
| 2026-09-25 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -6.250% | 122 | 3,035 | +680.000% |
| 2026-09-22 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 1 | 3,036 | +631.250% |
| 2026-09-21 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 100 | 3,033 | +431.818% |
| 2026-09-18 | 0.2900 | 0.2900 | 0.2600 | 0.2600 | -10.345% | 16 | 3,020 | +350.000% |
| 2026-09-17 | 0.3200 | 0.3200 | 0.2900 | 0.2900 | -30.952% | 4 | 3,020 | +303.448% |
| 2026-09-16 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -2.326% | 1 | 3,020 | +178.571% |
| 2026-09-15 | 0.4400 | 0.4600 | 0.4200 | 0.4300 | -6.522% | 23 | 3,019 | +172.093% |
| 2026-09-14 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | +9.524% | 13 | 3,017 | +154.348% |
| 2026-09-11 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 1 | 3,017 | +178.571% |
| 2026-09-10 | 0.3800 | 0.4800 | 0.3800 | 0.4800 | +41.176% | 12 | 3,012 | +143.750% |
| 2026-09-09 | 0.3600 | 0.3700 | 0.3400 | 0.3400 | -12.821% | 5 | 3,011 | +244.118% |
| 2026-09-08 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -13.333% | 500 | 2,511 | +200.000% |
| 2026-09-04 | 0.4600 | 0.4600 | 0.4200 | 0.4500 | +18.421% | 3 | 2,512 | +160.000% |
| 2026-09-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -17.391% | 1 | 2,511 | +207.895% |
| 2026-09-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -6.122% | 1 | 2,511 | +154.348% |
| 2026-09-01 | 0.4700 | 0.4900 | 0.4700 | 0.4900 | +6.522% | 10 | 2,512 | +138.776% |
| 2026-08-28 | 0.4100 | 0.4600 | 0.3900 | 0.4600 | +21.053% | 26 | 2,515 | +154.348% |
| 2026-08-27 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | -7.317% | 16 | 2,503 | +207.895% |
| 2026-08-26 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -2.381% | 1 | 2,502 | +185.366% |
| 2026-08-25 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -4.545% | 3 | 2,500 | +178.571% |
| 2026-08-24 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 2,500 | +165.909% |
| 2026-08-21 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -8.333% | 2 | 2,500 | +165.909% |
| 2026-08-20 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -18.644% | 1 | 2,500 | +143.750% |
| 2026-08-18 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +9.259% | 3 | 2,497 | +98.305% |
| 2026-08-17 | 0.5300 | 0.5400 | 0.5300 | 0.5400 | -11.475% | 2 | 2,496 | +116.667% |
| 2026-08-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 1 | 2,497 | +91.803% |
| 2026-08-13 | 0.6600 | 0.6600 | 0.6100 | 0.6300 | -1.563% | 21 | 2,495 | +85.714% |
| 2026-08-12 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -4.478% | 1 | 5,091 | +82.812% |
| 2026-08-11 | 0.6800 | 0.6800 | 0.6700 | 0.6700 | -1.471% | 3 | 5,089 | +74.627% |
| 2026-08-10 | 0.6400 | 0.6900 | 0.6400 | 0.6800 | -10.526% | 10,000 | 10,005 | +72.059% |
| 2026-08-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -20.833% | 1 | 10,006 | +53.947% |
| 2026-08-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +2.128% | 1 | 10,005 | +21.875% |
| 2026-08-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -18.261% | 1 | 10,005 | +24.468% |
| 2026-08-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -21.769% | 1 | 10,005 | +1.739% |
| 2026-08-03 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -5.161% | 2 | 10,007 | -20.408% |
| 2026-07-31 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +17.424% | 2 | 10,005 | -24.516% |
| 2026-07-30 | 1.3700 | 1.4100 | 1.2600 | 1.3200 | -16.456% | 10,042 | 5 | -11.364% |
| 2026-07-28 | 1.5900 | 1.6500 | 1.5600 | 1.5800 | -4.242% | 62 | 6 | -25.949% |
| 2026-07-23 | 1.6600 | 1.7000 | 1.6400 | 1.6500 | +11.486% | 22 | 4 | -29.091% |
| 2026-07-21 | 1.4800 | 1.5200 | 1.4700 | 1.4800 | 0.000% | 26 | 0 | -20.946% |