SLV261218P00052000
SLV Dec 18 2026 52.00 Put
optionOPRA
EODNov 2, 2026
6.97USD-15.617%(-1.29)593Vol2,499OI
SLV261218P00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.5000 | 7.0000 | 6.5000 | 6.9700 | -15.617% | 593 | 2,324 | 0.000% |
| 2026-10-30 | 7.7900 | 8.3500 | 7.6400 | 8.2600 | +41.438% | 92 | 2,361 | -15.617% |
| 2026-10-29 | 5.7300 | 5.8800 | 5.5000 | 5.8400 | +23.467% | 281 | 2,175 | +19.349% |
| 2026-10-28 | 4.5800 | 5.0000 | 4.4600 | 4.7300 | +8.736% | 82 | 2,204 | +47.357% |
| 2026-10-27 | 4.6000 | 4.7600 | 4.3000 | 4.3500 | -5.435% | 40 | 2,216 | +60.230% |
| 2026-10-26 | 4.8500 | 5.0500 | 4.5300 | 4.6000 | -2.542% | 22 | 2,212 | +51.522% |
| 2026-10-23 | 4.6000 | 5.4000 | 4.5700 | 4.7200 | +8.506% | 101 | 2,138 | +47.669% |
| 2026-10-22 | 3.7300 | 4.4000 | 3.7300 | 4.3500 | +73.307% | 156 | 2,129 | +60.230% |
| 2026-10-21 | 2.6000 | 2.9100 | 2.5100 | 2.5100 | -1.569% | 211 | 2,095 | +177.689% |
| 2026-10-20 | 2.6600 | 2.6600 | 2.4000 | 2.5500 | -11.150% | 65 | 2,088 | +173.333% |
| 2026-10-19 | 2.9400 | 2.9700 | 2.8000 | 2.8700 | -8.889% | 143 | 2,100 | +142.857% |
| 2026-10-16 | 2.8000 | 3.1700 | 2.7600 | 3.1500 | +7.509% | 87 | 2,055 | +121.270% |
| 2026-10-15 | 3.3000 | 3.4200 | 2.9300 | 2.9300 | -24.093% | 149 | 2,808 | +137.884% |
| 2026-10-14 | 3.0000 | 4.0000 | 2.8200 | 3.8600 | +81.221% | 1,249 | 2,650 | +80.570% |
| 2026-10-13 | 1.8200 | 2.2300 | 1.8200 | 2.1300 | +17.033% | 683 | 2,288 | +227.230% |
| 2026-10-12 | 1.7700 | 1.8400 | 1.7400 | 1.8200 | +5.814% | 52 | 2,273 | +282.967% |
| 2026-10-09 | 2.0100 | 2.0100 | 1.6800 | 1.7200 | -26.496% | 46 | 2,256 | +305.233% |
| 2026-10-08 | 2.6300 | 2.6300 | 2.2300 | 2.3400 | +7.339% | 84 | 2,254 | +197.863% |
| 2026-10-07 | 2.3000 | 2.3300 | 2.0600 | 2.1800 | +34.568% | 594 | 1,854 | +219.725% |
| 2026-10-06 | 1.7100 | 1.7500 | 1.6200 | 1.6200 | -8.475% | 97 | 1,889 | +330.247% |
| 2026-10-05 | 1.8400 | 1.8800 | 1.7700 | 1.7700 | -13.235% | 87 | 1,841 | +293.785% |
| 2026-10-02 | 1.8200 | 2.2100 | 1.7800 | 2.0400 | -0.488% | 58 | 1,796 | +241.667% |
| 2026-10-01 | 1.9700 | 2.0500 | 1.9700 | 2.0500 | -8.889% | 52 | 1,746 | +240.000% |
| 2026-09-30 | 2.0700 | 2.3400 | 2.0600 | 2.2500 | +8.696% | 126 | 1,724 | +209.778% |
| 2026-09-29 | 2.0800 | 2.1500 | 2.0100 | 2.0700 | -6.335% | 169 | 1,689 | +236.715% |
| 2026-09-28 | 1.7700 | 2.2100 | 1.7700 | 2.2100 | +84.167% | 391 | 1,649 | +215.385% |
| 2026-09-25 | 1.3900 | 1.3900 | 1.2000 | 1.2000 | -21.569% | 418 | 1,244 | +480.833% |
| 2026-09-24 | 1.7000 | 1.7000 | 1.5300 | 1.5300 | +2.685% | 2 | 1,244 | +355.556% |
| 2026-09-23 | 1.4800 | 1.5100 | 1.4200 | 1.4900 | +39.252% | 685 | 794 | +367.785% |
| 2026-09-22 | 1.3500 | 1.3500 | 1.0700 | 1.0700 | -20.149% | 81 | 732 | +551.402% |
| 2026-09-21 | 1.3400 | 1.3900 | 1.3200 | 1.3400 | -6.294% | 18 | 726 | +420.149% |
| 2026-09-18 | 1.5400 | 1.5400 | 1.3900 | 1.4300 | -14.881% | 473 | 365 | +387.413% |
| 2026-09-17 | 1.8600 | 1.8600 | 1.6800 | 1.6800 | -29.707% | 54 | 327 | +314.881% |
| 2026-09-16 | 2.0900 | 2.5400 | 2.0900 | 2.3900 | +3.463% | 74 | 262 | +191.632% |
| 2026-09-15 | 2.4800 | 2.4800 | 2.3100 | 2.3100 | -10.117% | 9 | 257 | +201.732% |
| 2026-09-14 | 2.5400 | 2.5900 | 2.5400 | 2.5700 | +15.766% | 16 | 251 | +171.206% |
| 2026-09-11 | 2.2300 | 2.2300 | 2.2200 | 2.2200 | -12.253% | 8 | 247 | +213.964% |
| 2026-09-10 | 2.2700 | 2.5300 | 2.2700 | 2.5300 | +39.011% | 5 | 246 | +175.494% |
| 2026-09-09 | 1.7700 | 1.8500 | 1.7000 | 1.8200 | -12.077% | 39 | 250 | +282.967% |
| 2026-09-08 | 1.9500 | 2.0700 | 1.9500 | 2.0700 | +0.976% | 39 | 243 | +236.715% |
| 2026-09-04 | 2.1600 | 2.1800 | 2.0500 | 2.0500 | +0.490% | 4 | 241 | +240.000% |
| 2026-09-03 | 1.9700 | 2.0400 | 1.9700 | 2.0400 | -12.069% | 3 | 238 | +241.667% |
| 2026-09-02 | 2.2500 | 2.3500 | 2.2500 | 2.3200 | -3.333% | 3 | 250 | +200.431% |
| 2026-09-01 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +15.385% | 1 | 250 | +190.417% |
| 2026-08-31 | 2.0700 | 2.1000 | 2.0700 | 2.0800 | -5.882% | 23 | 242 | +235.096% |
| 2026-08-28 | 1.5900 | 2.2100 | 1.5900 | 2.2100 | +24.859% | 9 | 237 | +215.385% |
| 2026-08-27 | 1.9800 | 1.9800 | 1.7700 | 1.7700 | -4.324% | 7 | 234 | +293.785% |
| 2026-08-25 | 2.0600 | 2.0600 | 1.8500 | 1.8500 | -4.639% | 10 | 227 | +276.757% |
| 2026-08-24 | 1.8700 | 1.9500 | 1.8700 | 1.9400 | +6.593% | 17 | 210 | +259.278% |
| 2026-08-21 | 1.8300 | 1.9000 | 1.7900 | 1.8200 | -11.650% | 65 | 193 | +282.967% |
| 2026-08-20 | 2.1200 | 2.1200 | 1.9400 | 2.0600 | -13.808% | 51 | 153 | +238.350% |
| 2026-08-19 | 2.3700 | 2.3900 | 2.3700 | 2.3900 | -11.152% | 4 | 152 | +191.632% |
| 2026-08-18 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +11.618% | 40 | 112 | +159.108% |
| 2026-08-17 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | -6.226% | 48 | 64 | +189.212% |
| 2026-08-14 | 2.5300 | 2.5700 | 2.5300 | 2.5700 | -4.104% | 6 | 67 | +171.206% |
| 2026-08-13 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +1.515% | 4 | 66 | +160.075% |
| 2026-08-12 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -0.752% | 50 | 18 | +164.015% |
| 2026-08-10 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -14.194% | 2 | 14 | +162.030% |
| 2026-08-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.681% | 3 | 11 | +124.839% |
| 2026-08-05 | 3.6500 | 3.6500 | 3.4900 | 3.5100 | -16.627% | 3 | 12 | +98.575% |
| 2026-08-04 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | -18.569% | 2 | 10 | +65.558% |
| 2026-08-03 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -0.577% | 1 | 9 | +34.816% |
| 2026-07-31 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +10.169% | 5 | 4 | +34.038% |
| 2026-07-29 | 5.2500 | 5.2500 | 4.7200 | 4.7200 | -3.279% | 5 | 2 | +47.669% |
| 2026-07-27 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 0.000% | 2 | 0 | +42.828% |