SLV261218P00050000
SLV Dec 18 2026 50.00 Put
optionOPRA
EODNov 2, 2026
5.29USD-17.857%(-1.15)284Vol27,730OI
SLV261218P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.2000 | 5.3800 | 4.9600 | 5.2900 | -17.857% | 284 | 27,760 | 0.000% |
| 2026-10-30 | 6.2100 | 6.6500 | 6.0000 | 6.4400 | +51.529% | 544 | 27,693 | -17.857% |
| 2026-10-29 | 4.2000 | 4.5000 | 4.0000 | 4.2500 | +33.229% | 388 | 27,519 | +24.471% |
| 2026-10-28 | 3.3000 | 3.5500 | 3.1900 | 3.1900 | +3.571% | 59 | 27,508 | +65.831% |
| 2026-10-27 | 3.2600 | 3.3500 | 3.0600 | 3.0800 | -9.412% | 557 | 27,539 | +71.753% |
| 2026-10-26 | 3.5500 | 3.7500 | 3.2000 | 3.4000 | -1.163% | 251 | 27,681 | +55.588% |
| 2026-10-23 | 3.4000 | 4.0000 | 3.3000 | 3.4400 | +8.861% | 415 | 27,731 | +53.779% |
| 2026-10-22 | 2.5000 | 3.2500 | 2.5000 | 3.1600 | +93.865% | 892 | 27,516 | +67.405% |
| 2026-10-21 | 1.7300 | 1.8900 | 1.6300 | 1.6300 | -2.976% | 241 | 27,772 | +224.540% |
| 2026-10-20 | 1.9000 | 1.9000 | 1.5300 | 1.6800 | -12.953% | 991 | 27,572 | +214.881% |
| 2026-10-19 | 1.9300 | 2.0400 | 1.9000 | 1.9300 | -12.273% | 1,449 | 27,721 | +174.093% |
| 2026-10-16 | 1.9800 | 2.2400 | 1.8300 | 2.2000 | +7.843% | 913 | 27,817 | +140.455% |
| 2026-10-15 | 2.2900 | 2.3700 | 2.0000 | 2.0400 | -25.818% | 2,634 | 25,953 | +159.314% |
| 2026-10-14 | 2.0900 | 2.8500 | 1.9700 | 2.7500 | +99.275% | 1,620 | 25,313 | +92.364% |
| 2026-10-13 | 1.2800 | 1.4300 | 1.2600 | 1.3800 | +17.949% | 2,621 | 23,983 | +283.333% |
| 2026-10-12 | 1.1600 | 1.1900 | 1.1300 | 1.1700 | +3.540% | 42 | 23,974 | +352.137% |
| 2026-10-09 | 1.1700 | 1.1900 | 1.0800 | 1.1300 | -27.564% | 370 | 23,770 | +368.142% |
| 2026-10-08 | 1.6000 | 1.6900 | 1.5000 | 1.5600 | +6.849% | 439 | 23,694 | +239.103% |
| 2026-10-07 | 1.4800 | 1.5800 | 1.3700 | 1.4600 | +33.945% | 284 | 23,812 | +262.329% |
| 2026-10-06 | 1.1500 | 1.1800 | 1.0500 | 1.0900 | -9.917% | 315 | 23,883 | +385.321% |
| 2026-10-05 | 1.2400 | 1.3100 | 1.1700 | 1.2100 | -14.789% | 389 | 23,691 | +337.190% |
| 2026-10-02 | 1.2500 | 1.5900 | 1.1900 | 1.4200 | +6.767% | 182 | 23,672 | +272.535% |
| 2026-10-01 | 1.3200 | 1.4500 | 1.2900 | 1.3300 | -13.072% | 97 | 23,729 | +297.744% |
| 2026-09-30 | 1.4000 | 1.5900 | 1.4000 | 1.5300 | +11.679% | 1,408 | 23,287 | +245.752% |
| 2026-09-29 | 1.5000 | 1.5000 | 1.3700 | 1.3700 | -12.179% | 33 | 23,284 | +286.131% |
| 2026-09-28 | 1.3400 | 1.5600 | 1.2900 | 1.5600 | +90.244% | 333 | 23,278 | +239.103% |
| 2026-09-25 | 0.9700 | 0.9700 | 0.8000 | 0.8200 | -20.388% | 126 | 23,270 | +545.122% |
| 2026-09-24 | 1.1200 | 1.1900 | 1.0300 | 1.0300 | +3.000% | 95 | 23,263 | +413.592% |
| 2026-09-23 | 1.0000 | 1.0200 | 0.9500 | 1.0000 | +33.333% | 101 | 23,193 | +429.000% |
| 2026-09-22 | 0.9000 | 0.9000 | 0.7200 | 0.7500 | -20.213% | 121 | 23,135 | +605.333% |
| 2026-09-21 | 0.9700 | 1.0000 | 0.9400 | 0.9400 | -5.051% | 13 | 23,141 | +462.766% |
| 2026-09-18 | 1.1200 | 1.1200 | 0.9800 | 0.9900 | -22.047% | 208 | 23,149 | +434.343% |
| 2026-09-17 | 1.3200 | 1.3300 | 1.2000 | 1.2700 | -27.841% | 296 | 23,128 | +316.535% |
| 2026-09-16 | 1.5500 | 1.8600 | 1.4700 | 1.7600 | +2.924% | 169 | 23,202 | +200.568% |
| 2026-09-15 | 1.7500 | 1.8400 | 1.7000 | 1.7100 | -6.557% | 44 | 23,193 | +209.357% |
| 2026-09-14 | 1.8700 | 1.9500 | 1.7700 | 1.8300 | +12.963% | 69 | 23,211 | +189.071% |
| 2026-09-11 | 1.5600 | 1.6300 | 1.5500 | 1.6200 | -13.830% | 20 | 23,204 | +226.543% |
| 2026-09-10 | 1.6600 | 1.9100 | 1.6200 | 1.8800 | +45.736% | 118 | 23,114 | +181.383% |
| 2026-09-09 | 1.3200 | 1.3900 | 1.2700 | 1.2900 | -15.132% | 36 | 23,098 | +310.078% |
| 2026-09-08 | 1.4600 | 1.5300 | 1.4300 | 1.5200 | +0.662% | 97 | 23,088 | +248.026% |
| 2026-09-04 | 1.6700 | 1.6700 | 1.4800 | 1.5100 | -0.658% | 27 | 23,068 | +250.331% |
| 2026-09-03 | 1.5300 | 1.5800 | 1.4400 | 1.5200 | -11.628% | 45 | 23,045 | +248.026% |
| 2026-09-02 | 1.7000 | 1.7300 | 1.6800 | 1.7200 | -8.995% | 11,017 | 15,572 | +207.558% |
| 2026-09-01 | 1.8200 | 1.8900 | 1.7000 | 1.8900 | +21.154% | 103 | 15,489 | +179.894% |
| 2026-08-31 | 1.5500 | 1.5600 | 1.5300 | 1.5600 | -3.704% | 508 | 15,942 | +239.103% |
| 2026-08-28 | 1.2100 | 1.7000 | 1.2100 | 1.6200 | +20.000% | 95 | 15,870 | +226.543% |
| 2026-08-27 | 1.5000 | 1.5000 | 1.3300 | 1.3500 | -5.594% | 16 | 15,877 | +291.852% |
| 2026-08-26 | 1.4300 | 1.4800 | 1.4200 | 1.4300 | -0.694% | 125 | 15,882 | +269.930% |
| 2026-08-25 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | 0.000% | 21 | 15,881 | +267.361% |
| 2026-08-24 | 1.4200 | 1.4800 | 1.4200 | 1.4400 | +4.348% | 88 | 15,861 | +267.361% |
| 2026-08-21 | 1.3800 | 1.4700 | 1.3600 | 1.3800 | -9.804% | 541 | 15,986 | +283.333% |
| 2026-08-20 | 1.5500 | 1.5800 | 1.4600 | 1.5300 | -11.561% | 131 | 16,086 | +245.752% |
| 2026-08-19 | 1.8600 | 1.8600 | 1.7100 | 1.7300 | -16.425% | 115 | 16,090 | +205.780% |
| 2026-08-18 | 1.9400 | 2.0700 | 1.9400 | 2.0700 | +16.292% | 207 | 15,918 | +155.556% |
| 2026-08-17 | 1.8400 | 1.8400 | 1.7300 | 1.7800 | -8.718% | 17 | 15,912 | +197.191% |
| 2026-08-14 | 1.9300 | 1.9600 | 1.8800 | 1.9500 | -6.699% | 13 | 15,918 | +171.282% |
| 2026-08-13 | 1.7500 | 2.1000 | 1.7500 | 2.0900 | +0.966% | 103 | 15,883 | +153.110% |
| 2026-08-12 | 1.9400 | 2.0900 | 1.9400 | 2.0700 | -6.757% | 138 | 15,840 | +155.556% |
| 2026-08-11 | 2.1300 | 2.2200 | 2.1200 | 2.2200 | +7.246% | 13 | 15,841 | +138.288% |
| 2026-08-10 | 2.2800 | 2.3200 | 1.9800 | 2.0700 | -12.288% | 10,678 | 7,267 | +155.556% |
| 2026-08-07 | 2.3500 | 2.4700 | 2.3500 | 2.3600 | -16.312% | 77 | 7,224 | +124.153% |
| 2026-08-06 | 2.8600 | 3.0000 | 2.8200 | 2.8200 | +1.805% | 291 | 6,950 | +87.589% |
| 2026-08-05 | 2.8800 | 2.8800 | 2.7000 | 2.7700 | -17.804% | 134 | 6,881 | +90.975% |
| 2026-08-04 | 3.4100 | 3.4300 | 3.3600 | 3.3700 | -14.684% | 50 | 6,839 | +56.973% |
| 2026-08-03 | 4.4100 | 4.4100 | 3.9500 | 3.9500 | -1.250% | 11 | 6,849 | +33.924% |
| 2026-07-31 | 4.2200 | 4.3100 | 4.0000 | 4.0000 | +8.108% | 14 | 6,854 | +32.250% |
| 2026-07-30 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -12.941% | 112 | 6,848 | +42.973% |
| 2026-07-29 | 4.4500 | 4.4700 | 3.8000 | 4.2500 | -2.746% | 1,027 | 6,300 | +24.471% |
| 2026-07-28 | 4.4700 | 4.4700 | 4.3100 | 4.3700 | +11.480% | 93 | 6,293 | +21.053% |
| 2026-07-27 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | -3.210% | 29 | 6,307 | +34.949% |
| 2026-07-24 | 4.1600 | 4.1600 | 3.9500 | 4.0500 | -7.955% | 17 | 6,305 | +30.617% |
| 2026-07-23 | 4.3200 | 4.4700 | 4.3200 | 4.4000 | +19.565% | 260 | 6,278 | +20.227% |
| 2026-07-22 | 3.6700 | 3.7700 | 3.5000 | 3.6800 | -8.000% | 107 | 6,260 | +43.750% |
| 2026-07-21 | 4.1500 | 4.1500 | 3.9200 | 4.0000 | -13.420% | 30 | 6,280 | +32.250% |
| 2026-07-20 | 4.6800 | 4.7200 | 4.6200 | 4.6200 | -9.234% | 152 | 6,251 | +14.502% |
| 2026-07-17 | 5.5000 | 5.5000 | 5.0500 | 5.0900 | -4.682% | 170 | 6,338 | +3.929% |
| 2026-07-16 | 5.0000 | 5.3700 | 4.9000 | 5.3400 | +21.364% | 743 | 6,218 | -0.936% |
| 2026-07-15 | 4.1700 | 4.7000 | 4.1700 | 4.4000 | +9.453% | 53 | 6,193 | +20.227% |
| 2026-07-14 | 3.8400 | 4.0400 | 3.7300 | 4.0200 | -8.428% | 303 | 6,335 | +31.592% |
| 2026-07-13 | 4.1500 | 4.5000 | 4.1500 | 4.3900 | +16.446% | 268 | 6,129 | +20.501% |
| 2026-07-10 | 3.8500 | 3.8500 | 3.7000 | 3.7700 | +1.344% | 61 | 6,126 | +40.318% |
| 2026-07-09 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | -13.488% | 6 | 6,126 | +42.204% |
| 2026-07-08 | 4.3200 | 4.7500 | 4.3000 | 4.3000 | +21.813% | 25 | 6,113 | +23.023% |
| 2026-07-07 | 3.5000 | 3.6000 | 3.5000 | 3.5300 | +6.325% | 3 | 6,112 | +49.858% |
| 2026-07-06 | 3.4500 | 3.4500 | 3.3200 | 3.3200 | -9.041% | 11 | 6,107 | +59.337% |
| 2026-07-02 | 3.5500 | 3.8000 | 3.5500 | 3.6500 | -10.539% | 110 | 6,065 | +44.932% |
| 2026-07-01 | 4.2100 | 4.2100 | 3.8000 | 4.0800 | 0.000% | 34 | 6,078 | +29.657% |
| 2026-06-30 | 4.2000 | 4.2000 | 4.0800 | 4.0800 | -11.688% | 21 | 6,079 | +29.657% |
| 2026-06-29 | 4.5700 | 4.7500 | 4.5000 | 4.6200 | +5.000% | 82 | 6,067 | +14.502% |
| 2026-06-26 | 4.5000 | 4.5000 | 4.3300 | 4.4000 | -7.173% | 107 | 6,038 | +20.227% |
| 2026-06-25 | 4.2000 | 5.1500 | 4.2000 | 4.7400 | -5.952% | 66 | 6,022 | +11.603% |
| 2026-06-24 | 4.0000 | 5.6000 | 4.0000 | 5.0400 | +48.235% | 4,350 | 1,984 | +4.960% |
| 2026-06-23 | 3.3700 | 3.5500 | 3.3100 | 3.4000 | +35.458% | 1,063 | 994 | +55.588% |
| 2026-06-22 | 2.5400 | 2.5500 | 2.5000 | 2.5100 | -5.283% | 964 | 36 | +110.757% |
| 2026-06-18 | 2.5900 | 2.6500 | 2.5900 | 2.6500 | 0.000% | 36 | 0 | +99.623% |