SLV261218P00045000
SLV Dec 18 2026 45.00 Put
optionOPRA
EODNov 2, 2026
2.22USD-24.746%(-0.73)454Vol16,712OI
SLV261218P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.1700 | 2.2300 | 2.0000 | 2.2200 | -24.746% | 454 | 16,758 | 0.000% |
| 2026-10-30 | 2.2000 | 3.2300 | 2.2000 | 2.9500 | +78.788% | 1,694 | 16,340 | -24.746% |
| 2026-10-29 | 1.5900 | 1.7800 | 1.5400 | 1.6500 | +44.737% | 367 | 16,278 | +34.545% |
| 2026-10-28 | 1.1600 | 1.3500 | 1.1400 | 1.1400 | +6.542% | 1,257 | 15,756 | +94.737% |
| 2026-10-27 | 1.2300 | 1.2400 | 1.0700 | 1.0700 | -11.570% | 1,709 | 15,707 | +107.477% |
| 2026-10-26 | 1.3300 | 1.4500 | 1.1500 | 1.2100 | -8.333% | 337 | 15,490 | +83.471% |
| 2026-10-23 | 1.3100 | 1.6100 | 1.2100 | 1.3200 | +13.793% | 442 | 15,448 | +68.182% |
| 2026-10-22 | 0.8200 | 1.2200 | 0.8000 | 1.1600 | +132.000% | 755 | 15,288 | +91.379% |
| 2026-10-21 | 0.5200 | 0.5900 | 0.5000 | 0.5000 | -3.846% | 248 | 15,185 | +344.000% |
| 2026-10-20 | 0.6000 | 0.6100 | 0.4900 | 0.5200 | -17.460% | 49 | 15,173 | +326.923% |
| 2026-10-19 | 0.6300 | 0.6600 | 0.6200 | 0.6300 | -14.865% | 35 | 15,173 | +252.381% |
| 2026-10-16 | 0.6100 | 0.7800 | 0.5900 | 0.7400 | +10.448% | 88 | 15,217 | +200.000% |
| 2026-10-15 | 0.7900 | 0.7900 | 0.6700 | 0.6700 | -30.208% | 366 | 14,943 | +231.343% |
| 2026-10-14 | 0.6000 | 0.9900 | 0.6000 | 0.9600 | +134.146% | 351 | 14,857 | +131.250% |
| 2026-10-13 | 0.3700 | 0.4200 | 0.3700 | 0.4100 | +13.889% | 38 | 14,849 | +441.463% |
| 2026-10-12 | 0.3600 | 0.3700 | 0.3600 | 0.3600 | +2.857% | 73 | 14,843 | +516.667% |
| 2026-10-09 | 0.3600 | 0.3800 | 0.3500 | 0.3500 | -30.000% | 51 | 14,856 | +534.286% |
| 2026-10-08 | 0.5200 | 0.5500 | 0.5000 | 0.5000 | +8.696% | 73 | 14,852 | +344.000% |
| 2026-10-07 | 0.5000 | 0.5200 | 0.4500 | 0.4600 | +31.429% | 5,025 | 10,571 | +382.609% |
| 2026-10-06 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -14.634% | 2 | 10,572 | +534.286% |
| 2026-10-05 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | -14.583% | 74 | 10,583 | +441.463% |
| 2026-10-02 | 0.4200 | 0.5400 | 0.4200 | 0.4800 | +2.128% | 1,301 | 9,586 | +362.500% |
| 2026-10-01 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -11.321% | 22 | 9,595 | +372.340% |
| 2026-09-30 | 0.4900 | 0.5500 | 0.4900 | 0.5300 | +12.766% | 27 | 9,596 | +318.868% |
| 2026-09-29 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -14.545% | 44 | 9,574 | +372.340% |
| 2026-09-28 | 0.4800 | 0.5500 | 0.4500 | 0.5500 | +111.538% | 86 | 9,519 | +303.636% |
| 2026-09-25 | 0.3100 | 0.3200 | 0.2600 | 0.2600 | -25.714% | 18 | 9,529 | +753.846% |
| 2026-09-24 | 0.4000 | 0.4100 | 0.3500 | 0.3500 | -5.405% | 18 | 9,530 | +534.286% |
| 2026-09-23 | 0.3600 | 0.3700 | 0.3400 | 0.3700 | +32.143% | 39 | 9,518 | +500.000% |
| 2026-09-22 | 0.3400 | 0.3500 | 0.2800 | 0.2800 | -20.000% | 33 | 9,531 | +692.857% |
| 2026-09-21 | 0.4000 | 0.4000 | 0.3500 | 0.3500 | -12.500% | 33 | 9,547 | +534.286% |
| 2026-09-18 | 0.4600 | 0.4600 | 0.4000 | 0.4000 | -21.569% | 31 | 9,619 | +455.000% |
| 2026-09-17 | 0.5600 | 0.5600 | 0.4900 | 0.5100 | -30.137% | 208 | 9,503 | +335.294% |
| 2026-09-16 | 0.6300 | 0.7800 | 0.6200 | 0.7300 | +4.286% | 102 | 9,681 | +204.110% |
| 2026-09-15 | 0.7600 | 0.7600 | 0.7000 | 0.7000 | -13.580% | 9 | 9,683 | +217.143% |
| 2026-09-14 | 0.8300 | 0.8500 | 0.7600 | 0.8100 | +15.714% | 673 | 9,679 | +174.074% |
| 2026-09-11 | 0.7000 | 0.7100 | 0.6700 | 0.7000 | -14.634% | 21 | 9,687 | +217.143% |
| 2026-09-10 | 0.6900 | 0.8300 | 0.6900 | 0.8200 | +36.667% | 106 | 9,627 | +170.732% |
| 2026-09-09 | 0.5800 | 0.6100 | 0.5600 | 0.6000 | -7.692% | 25 | 9,623 | +270.000% |
| 2026-09-08 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | -2.985% | 33 | 9,605 | +241.538% |
| 2026-09-04 | 0.7400 | 0.7400 | 0.6700 | 0.6700 | -1.471% | 34 | 9,610 | +231.343% |
| 2026-09-03 | 0.6900 | 0.6900 | 0.6600 | 0.6800 | -11.688% | 6 | 9,606 | +226.471% |
| 2026-09-02 | 0.7500 | 0.8000 | 0.7500 | 0.7700 | -11.494% | 82 | 9,596 | +188.312% |
| 2026-09-01 | 0.8000 | 0.8900 | 0.7500 | 0.8700 | +26.087% | 293 | 9,396 | +155.172% |
| 2026-08-31 | 0.6900 | 0.7100 | 0.6700 | 0.6900 | -6.757% | 25 | 9,388 | +221.739% |
| 2026-08-28 | 0.6500 | 0.7900 | 0.6200 | 0.7400 | +21.311% | 97 | 9,336 | +200.000% |
| 2026-08-27 | 0.7000 | 0.7000 | 0.6000 | 0.6100 | -8.955% | 328 | 9,174 | +263.934% |
| 2026-08-26 | 0.6800 | 0.7000 | 0.6500 | 0.6700 | +1.515% | 48 | 9,190 | +231.343% |
| 2026-08-25 | 0.6900 | 0.6900 | 0.6600 | 0.6600 | -1.493% | 20 | 9,194 | +236.364% |
| 2026-08-24 | 0.6700 | 0.6900 | 0.6600 | 0.6700 | +4.688% | 17 | 9,183 | +231.343% |
| 2026-08-21 | 0.6700 | 0.7200 | 0.6400 | 0.6400 | -14.667% | 424 | 8,810 | +246.875% |
| 2026-08-20 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | -9.639% | 38 | 8,835 | +196.000% |
| 2026-08-19 | 0.8800 | 0.9000 | 0.8100 | 0.8300 | -15.306% | 38 | 8,857 | +167.470% |
| 2026-08-18 | 0.9200 | 0.9800 | 0.9200 | 0.9800 | +8.889% | 11 | 8,852 | +126.531% |
| 2026-08-17 | 0.8800 | 0.9000 | 0.8200 | 0.9000 | -3.226% | 24 | 8,851 | +146.667% |
| 2026-08-14 | 0.9300 | 0.9500 | 0.9100 | 0.9300 | -8.824% | 156 | 8,993 | +138.710% |
| 2026-08-13 | 0.9900 | 1.0300 | 0.9800 | 1.0200 | -1.923% | 120 | 8,945 | +117.647% |
| 2026-08-12 | 1.0200 | 1.0500 | 1.0100 | 1.0400 | 0.000% | 28 | 8,947 | +113.462% |
| 2026-08-11 | 1.0500 | 1.1100 | 1.0400 | 1.0400 | +0.971% | 37 | 8,939 | +113.462% |
| 2026-08-10 | 1.1300 | 1.1300 | 1.0200 | 1.0300 | -10.435% | 38 | 8,976 | +115.534% |
| 2026-08-07 | 1.1700 | 1.2200 | 1.1200 | 1.1500 | -18.440% | 205 | 8,919 | +93.043% |
| 2026-08-06 | 1.4400 | 1.4700 | 1.4100 | 1.4100 | -2.083% | 38 | 8,889 | +57.447% |
| 2026-08-05 | 1.4800 | 1.4800 | 1.3400 | 1.4400 | -19.101% | 93 | 8,911 | +54.167% |
| 2026-08-04 | 1.8400 | 1.8400 | 1.7500 | 1.7800 | -13.592% | 59 | 8,872 | +24.719% |
| 2026-08-03 | 2.4000 | 2.4200 | 2.0600 | 2.0600 | -10.044% | 187 | 8,832 | +7.767% |
| 2026-07-31 | 2.3300 | 2.3300 | 2.2900 | 2.2900 | +13.930% | 5 | 8,832 | -3.057% |
| 2026-07-30 | 2.2400 | 2.2400 | 1.9800 | 2.0100 | -9.865% | 82 | 8,839 | +10.448% |
| 2026-07-29 | 2.4500 | 2.4500 | 2.2300 | 2.2300 | -6.695% | 12 | 9,147 | -0.448% |
| 2026-07-28 | 2.3400 | 2.4200 | 2.3300 | 2.3900 | +10.648% | 2,098 | 7,857 | -7.113% |
| 2026-07-27 | 2.1400 | 2.1600 | 2.1000 | 2.1600 | -2.703% | 8 | 7,859 | +2.778% |
| 2026-07-24 | 2.1800 | 2.2200 | 2.1800 | 2.2200 | -9.388% | 6 | 7,864 | 0.000% |
| 2026-07-23 | 2.4400 | 2.4700 | 2.4000 | 2.4500 | +22.500% | 38 | 7,831 | -9.388% |
| 2026-07-22 | 2.0200 | 2.0200 | 1.9600 | 2.0000 | -7.407% | 52 | 7,880 | +11.000% |
| 2026-07-21 | 2.3600 | 2.3700 | 2.1600 | 2.1600 | -21.168% | 189 | 7,946 | +2.778% |
| 2026-07-20 | 2.6500 | 2.7600 | 2.6500 | 2.7400 | -5.190% | 6 | 7,945 | -18.978% |
| 2026-07-17 | 3.1000 | 3.1500 | 2.8400 | 2.8900 | -2.694% | 73 | 8,089 | -23.183% |
| 2026-07-16 | 2.7500 | 3.0400 | 2.6900 | 2.9700 | +20.732% | 2,326 | 7,190 | -25.253% |
| 2026-07-15 | 2.2600 | 2.6000 | 2.2600 | 2.4600 | +12.329% | 559 | 6,646 | -9.756% |
| 2026-07-14 | 2.0500 | 2.2000 | 2.0500 | 2.1900 | -7.595% | 37 | 6,640 | +1.370% |
| 2026-07-13 | 2.2800 | 2.4500 | 2.2800 | 2.3700 | +18.500% | 45 | 6,621 | -6.329% |
| 2026-07-10 | 2.0200 | 2.0500 | 1.9900 | 2.0000 | +0.503% | 106 | 6,623 | +11.000% |
| 2026-07-09 | 2.0400 | 2.0700 | 1.9800 | 1.9900 | -16.736% | 12 | 6,622 | +11.558% |
| 2026-07-08 | 2.3900 | 2.7200 | 2.3700 | 2.3900 | +19.500% | 572 | 6,058 | -7.113% |
| 2026-07-07 | 1.9700 | 2.0000 | 1.9000 | 2.0000 | +12.994% | 71 | 5,995 | +11.000% |
| 2026-07-06 | 1.8300 | 1.8800 | 1.7700 | 1.7700 | -13.659% | 13 | 5,989 | +25.424% |
| 2026-07-02 | 1.9100 | 2.0900 | 1.9100 | 2.0500 | -9.292% | 139 | 5,910 | +8.293% |
| 2026-07-01 | 2.1000 | 2.2600 | 2.1000 | 2.2600 | -5.833% | 41 | 5,875 | -1.770% |
| 2026-06-30 | 2.4800 | 2.4800 | 2.2900 | 2.4000 | -8.397% | 24 | 5,887 | -7.500% |
| 2026-06-29 | 2.6400 | 2.6900 | 2.5700 | 2.6200 | +2.344% | 122 | 5,868 | -15.267% |
| 2026-06-26 | 2.5400 | 2.5900 | 2.4700 | 2.5600 | -8.571% | 3,158 | 2,952 | -13.281% |
| 2026-06-25 | 2.9200 | 2.9900 | 2.6600 | 2.8000 | -11.111% | 2,218 | 1,699 | -20.714% |
| 2026-06-24 | 2.5000 | 3.3200 | 2.3600 | 3.1500 | +68.449% | 1,841 | 96 | -29.524% |
| 2026-06-23 | 1.8600 | 1.9000 | 1.7900 | 1.8700 | +38.519% | 43 | 56 | +18.717% |
| 2026-06-22 | 1.3100 | 1.3500 | 1.3100 | 1.3500 | -6.250% | 29 | 27 | +64.444% |
| 2026-06-18 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | +15.200% | 2 | 25 | +54.167% |
| 2026-06-17 | 1.1700 | 1.2500 | 1.1300 | 1.2500 | +22.549% | 24 | 1 | +77.600% |
| 2026-06-16 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.000% | 1 | 0 | +117.647% |