SLV261218P00044000
SLV Dec 18 2026 44.00 Put
optionOPRA
EODNov 2, 2026
1.83USD-25.306%(-0.62)526Vol2,244OI
SLV261218P00044000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7400 | 1.8300 | 1.6100 | 1.8300 | -25.306% | 526 | 2,094 | 0.000% |
| 2026-10-30 | 2.2500 | 2.7100 | 2.2500 | 2.4500 | +84.211% | 1,027 | 1,630 | -25.306% |
| 2026-10-29 | 1.0400 | 1.4300 | 1.0400 | 1.3300 | +58.333% | 455 | 1,402 | +37.594% |
| 2026-10-28 | 0.9600 | 1.0500 | 0.8400 | 0.8400 | -2.326% | 538 | 1,538 | +117.857% |
| 2026-10-27 | 1.0000 | 1.0000 | 0.8500 | 0.8600 | -13.131% | 192 | 1,462 | +112.791% |
| 2026-10-26 | 1.0500 | 1.2100 | 0.9400 | 0.9900 | -5.714% | 303 | 1,379 | +84.848% |
| 2026-10-23 | 1.0600 | 1.2900 | 0.9900 | 1.0500 | +10.526% | 688 | 1,017 | +74.286% |
| 2026-10-22 | 0.6400 | 0.9600 | 0.6400 | 0.9500 | +131.707% | 166 | 965 | +92.632% |
| 2026-10-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 21 | 949 | +346.341% |
| 2026-10-20 | 0.4900 | 0.4900 | 0.4100 | 0.4100 | -18.000% | 16 | 936 | +346.341% |
| 2026-10-19 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -16.667% | 2 | 935 | +266.000% |
| 2026-10-16 | 0.4700 | 0.6000 | 0.4700 | 0.6000 | 0.000% | 15 | 930 | +205.000% |
| 2026-10-15 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -21.053% | 3 | 930 | +205.000% |
| 2026-10-14 | 0.5400 | 0.7600 | 0.5400 | 0.7600 | +130.303% | 305 | 900 | +140.789% |
| 2026-10-13 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +13.793% | 9 | 804 | +454.545% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +3.571% | 1 | 803 | +531.034% |
| 2026-10-09 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | -30.000% | 9 | 806 | +553.571% |
| 2026-10-08 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +14.286% | 24 | 787 | +357.500% |
| 2026-10-07 | 0.4200 | 0.4200 | 0.3500 | 0.3500 | 0.000% | 101 | 761 | +422.857% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 3 | 762 | +422.857% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | 0.000% | 2 | 760 | +357.500% |
| 2026-10-01 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 760 | +357.500% |
| 2026-09-30 | 0.4100 | 0.4500 | 0.4100 | 0.4200 | +5.000% | 15 | 751 | +335.714% |
| 2026-09-29 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 751 | +357.500% |
| 2026-09-28 | 0.3800 | 0.4400 | 0.3700 | 0.4400 | +69.231% | 27 | 745 | +315.909% |
| 2026-09-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 50 | 745 | +603.846% |
| 2026-09-23 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 1 | 746 | +510.000% |
| 2026-09-22 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | -20.000% | 101 | 733 | +662.500% |
| 2026-09-21 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 3 | 733 | +510.000% |
| 2026-09-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -9.091% | 1 | 734 | +357.500% |
| 2026-09-17 | 0.4600 | 0.4600 | 0.4400 | 0.4400 | -16.981% | 2 | 735 | +315.909% |
| 2026-09-16 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | -8.621% | 2 | 735 | +245.283% |
| 2026-09-15 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -9.375% | 4 | 735 | +215.517% |
| 2026-09-14 | 0.6900 | 0.6900 | 0.6400 | 0.6400 | +8.475% | 3 | 735 | +185.937% |
| 2026-09-11 | 0.5700 | 0.5900 | 0.5600 | 0.5900 | -11.940% | 13 | 734 | +210.169% |
| 2026-09-10 | 0.6200 | 0.6800 | 0.6200 | 0.6700 | +31.373% | 9 | 735 | +173.134% |
| 2026-09-09 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | -7.273% | 3 | 735 | +258.824% |
| 2026-09-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 2 | 737 | +232.727% |
| 2026-09-04 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | +1.754% | 2 | 739 | +215.517% |
| 2026-09-03 | 0.5500 | 0.5700 | 0.5500 | 0.5700 | -13.636% | 2 | 739 | +221.053% |
| 2026-09-02 | 0.6700 | 0.6700 | 0.6500 | 0.6600 | -10.811% | 14 | 745 | +177.273% |
| 2026-09-01 | 0.6700 | 0.7400 | 0.6300 | 0.7400 | +25.424% | 25 | 734 | +147.297% |
| 2026-08-31 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -6.349% | 2 | 733 | +210.169% |
| 2026-08-28 | 0.6200 | 0.6700 | 0.6200 | 0.6300 | +12.500% | 38 | 733 | +190.476% |
| 2026-08-27 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -5.085% | 6 | 732 | +226.786% |
| 2026-08-26 | 0.5700 | 0.6000 | 0.5600 | 0.5900 | +3.509% | 25 | 733 | +210.169% |
| 2026-08-25 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.000% | 1 | 734 | +221.053% |
| 2026-08-21 | 0.5900 | 0.6000 | 0.5700 | 0.5700 | -12.308% | 5 | 739 | +221.053% |
| 2026-08-20 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -10.959% | 3 | 740 | +181.538% |
| 2026-08-19 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -15.116% | 5 | 739 | +150.685% |
| 2026-08-18 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +19.444% | 1 | 739 | +112.791% |
| 2026-08-17 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -10.000% | 1 | 739 | +154.167% |
| 2026-08-14 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -5.882% | 2 | 740 | +128.750% |
| 2026-08-13 | 0.8800 | 0.8800 | 0.8400 | 0.8500 | -1.163% | 79 | 736 | +115.294% |
| 2026-08-12 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -7.527% | 2 | 736 | +112.791% |
| 2026-08-11 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -8.824% | 4 | 737 | +96.774% |
| 2026-08-07 | 1.0300 | 1.0600 | 0.9600 | 1.0200 | -16.393% | 36 | 735 | +79.412% |
| 2026-08-06 | 1.2800 | 1.2800 | 1.2200 | 1.2200 | -0.813% | 4 | 730 | +50.000% |
| 2026-08-05 | 1.2700 | 1.2700 | 1.2100 | 1.2300 | -21.154% | 8 | 729 | +48.780% |
| 2026-08-04 | 1.5800 | 1.5800 | 1.5300 | 1.5600 | -15.217% | 9 | 723 | +17.308% |
| 2026-08-03 | 1.9500 | 1.9600 | 1.8400 | 1.8400 | -8.458% | 11 | 714 | -0.543% |
| 2026-07-31 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +15.517% | 1 | 714 | -8.955% |
| 2026-07-30 | 1.7800 | 1.8100 | 1.7300 | 1.7400 | -18.692% | 95 | 714 | +5.172% |
| 2026-07-29 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +0.943% | 2 | 714 | -14.486% |
| 2026-07-28 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +13.978% | 1 | 714 | -13.679% |
| 2026-07-27 | 1.8700 | 1.9000 | 1.8100 | 1.8600 | -14.286% | 6 | 714 | -1.613% |
| 2026-07-23 | 2.1700 | 2.2200 | 2.1300 | 2.1700 | +11.856% | 839 | 9 | -15.668% |
| 2026-07-21 | 2.0000 | 2.0000 | 1.9000 | 1.9400 | -18.487% | 82 | 2 | -5.670% |
| 2026-07-20 | 2.3200 | 2.3800 | 2.3200 | 2.3800 | 0.000% | 2 | 0 | -23.109% |