SLV261218P00055000
SLV Dec 18 2026 55.00 Put
optionOPRA
EODNov 2, 2026
9.43USD-12.279%(-1.32)51Vol6,697OI
SLV261218P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 9.4300 | 9.5000 | 9.2000 | 9.4300 | -12.279% | 51 | 6,686 | 0.000% |
| 2026-10-30 | 10.3500 | 11.1400 | 10.3000 | 10.7500 | +30.461% | 252 | 6,794 | -12.279% |
| 2026-10-29 | 8.3200 | 8.4700 | 7.8500 | 8.2400 | +15.245% | 36 | 6,788 | +14.442% |
| 2026-10-28 | 7.0400 | 7.2100 | 6.9600 | 7.1500 | +8.828% | 91 | 6,784 | +31.888% |
| 2026-10-27 | 7.0400 | 7.1000 | 6.5700 | 6.5700 | -5.603% | 120 | 6,768 | +43.531% |
| 2026-10-26 | 7.2500 | 7.6900 | 6.7000 | 6.9600 | -0.571% | 54 | 6,751 | +35.489% |
| 2026-10-23 | 6.6800 | 7.7200 | 6.6800 | 7.0000 | +6.707% | 229 | 6,551 | +34.714% |
| 2026-10-22 | 5.8000 | 6.5700 | 5.8000 | 6.5600 | +42.609% | 33 | 6,529 | +43.750% |
| 2026-10-21 | 4.5000 | 4.6000 | 4.3000 | 4.6000 | +5.505% | 41 | 6,500 | +105.000% |
| 2026-10-20 | 4.7100 | 4.7100 | 3.9900 | 4.3600 | -7.431% | 46 | 6,480 | +116.284% |
| 2026-10-19 | 4.7100 | 4.8200 | 4.7000 | 4.7100 | -6.175% | 42 | 6,467 | +100.212% |
| 2026-10-16 | 4.6500 | 5.1000 | 4.5500 | 5.0200 | +4.583% | 63 | 6,440 | +87.849% |
| 2026-10-15 | 5.2300 | 5.3500 | 4.8000 | 4.8000 | -19.328% | 339 | 6,123 | +96.458% |
| 2026-10-14 | 5.0300 | 6.1500 | 4.8000 | 5.9500 | +61.685% | 248 | 6,076 | +58.487% |
| 2026-10-13 | 3.4500 | 3.7500 | 3.4500 | 3.6800 | +13.932% | 36 | 6,073 | +156.250% |
| 2026-10-12 | 3.1500 | 3.2600 | 3.1500 | 3.2300 | +7.667% | 163 | 6,077 | +191.950% |
| 2026-10-09 | 3.1500 | 3.1500 | 2.9600 | 3.0000 | -22.879% | 80 | 6,086 | +214.333% |
| 2026-10-08 | 4.0000 | 4.1800 | 3.8500 | 3.8900 | +5.135% | 418 | 6,067 | +142.416% |
| 2026-10-07 | 3.7500 | 3.8500 | 3.5300 | 3.7000 | +26.280% | 57 | 6,061 | +154.865% |
| 2026-10-06 | 3.0500 | 3.1500 | 2.8400 | 2.9300 | -5.484% | 145 | 6,024 | +221.843% |
| 2026-10-05 | 3.2400 | 3.2400 | 3.0500 | 3.1000 | -10.405% | 616 | 5,774 | +204.194% |
| 2026-10-02 | 3.1500 | 3.7800 | 3.0500 | 3.4600 | +4.848% | 232 | 5,760 | +172.543% |
| 2026-10-01 | 3.3500 | 3.5900 | 3.2000 | 3.3000 | -9.589% | 215 | 5,685 | +185.758% |
| 2026-09-30 | 3.3900 | 3.8500 | 3.3900 | 3.6500 | +10.606% | 435 | 5,790 | +158.356% |
| 2026-09-29 | 3.6000 | 3.6000 | 3.3000 | 3.3000 | -9.589% | 777 | 5,637 | +185.758% |
| 2026-09-28 | 3.4400 | 3.6700 | 3.2000 | 3.6500 | +65.158% | 454 | 5,403 | +158.356% |
| 2026-09-25 | 2.4600 | 2.6400 | 2.1900 | 2.2100 | -14.008% | 430 | 5,390 | +326.697% |
| 2026-09-24 | 2.8500 | 2.8900 | 2.5700 | 2.5700 | +1.581% | 202 | 5,395 | +266.926% |
| 2026-09-23 | 2.2600 | 2.5400 | 2.2600 | 2.5300 | +35.294% | 182 | 5,339 | +272.727% |
| 2026-09-22 | 2.1800 | 2.2000 | 1.8400 | 1.8700 | -15.766% | 188 | 5,313 | +404.278% |
| 2026-09-21 | 2.2500 | 2.3500 | 2.2000 | 2.2200 | -4.721% | 154 | 5,243 | +324.775% |
| 2026-09-18 | 2.4800 | 2.5200 | 2.2500 | 2.3300 | -15.884% | 231 | 5,256 | +304.721% |
| 2026-09-17 | 2.8600 | 2.8600 | 2.6800 | 2.7700 | -26.133% | 39 | 5,265 | +240.433% |
| 2026-09-16 | 3.2500 | 3.8000 | 3.1600 | 3.7500 | +7.143% | 132 | 5,295 | +151.467% |
| 2026-09-15 | 3.6500 | 3.7000 | 3.5000 | 3.5000 | -8.136% | 25 | 5,275 | +169.429% |
| 2026-09-14 | 3.9500 | 3.9500 | 3.6500 | 3.8100 | +10.756% | 173 | 5,238 | +147.507% |
| 2026-09-11 | 3.3100 | 3.4400 | 3.2000 | 3.4400 | -8.511% | 70 | 5,193 | +174.128% |
| 2026-09-10 | 3.4600 | 3.8500 | 3.4000 | 3.7600 | +42.424% | 95 | 5,164 | +150.798% |
| 2026-09-09 | 2.7300 | 2.8600 | 2.6400 | 2.6400 | -16.190% | 34 | 5,169 | +257.197% |
| 2026-09-08 | 3.0500 | 3.1500 | 2.9300 | 3.1500 | +0.318% | 56 | 5,147 | +199.365% |
| 2026-09-04 | 3.3000 | 3.3500 | 3.0600 | 3.1400 | +2.951% | 332 | 5,131 | +200.318% |
| 2026-09-03 | 3.1000 | 3.1600 | 2.9700 | 3.0500 | -10.294% | 135 | 5,059 | +209.180% |
| 2026-09-02 | 3.3700 | 3.5500 | 3.3700 | 3.4000 | -8.108% | 46 | 5,054 | +177.353% |
| 2026-09-01 | 3.6000 | 3.7600 | 3.4000 | 3.7000 | +20.915% | 159 | 4,963 | +154.865% |
| 2026-08-31 | 3.1300 | 3.2000 | 3.0500 | 3.0600 | -5.846% | 60 | 4,974 | +208.170% |
| 2026-08-28 | 2.4500 | 3.3800 | 2.4300 | 3.2500 | +23.106% | 132 | 4,925 | +190.154% |
| 2026-08-27 | 2.9300 | 2.9300 | 2.6400 | 2.6400 | -8.014% | 19 | 4,916 | +257.197% |
| 2026-08-26 | 2.8600 | 2.9600 | 2.8600 | 2.8700 | +3.610% | 19 | 4,933 | +228.571% |
| 2026-08-25 | 3.0100 | 3.0100 | 2.7300 | 2.7700 | -4.483% | 17 | 4,921 | +240.433% |
| 2026-08-24 | 2.7200 | 2.9000 | 2.7200 | 2.9000 | +7.407% | 39 | 4,907 | +225.172% |
| 2026-08-21 | 2.6900 | 2.8100 | 2.6700 | 2.7000 | -10.000% | 65 | 4,900 | +249.259% |
| 2026-08-20 | 3.0600 | 3.1000 | 2.8600 | 3.0000 | -14.040% | 337 | 4,841 | +214.333% |
| 2026-08-19 | 3.6200 | 3.6200 | 3.4500 | 3.4900 | -11.421% | 12 | 4,854 | +170.201% |
| 2026-08-18 | 3.7000 | 4.0100 | 3.7000 | 3.9400 | +14.203% | 20 | 4,861 | +139.340% |
| 2026-08-17 | 3.5000 | 3.5000 | 3.2500 | 3.4500 | -5.479% | 29 | 4,845 | +173.333% |
| 2026-08-14 | 3.6500 | 3.6500 | 3.5100 | 3.6500 | -7.595% | 33 | 4,863 | +158.356% |
| 2026-08-13 | 3.8100 | 3.9500 | 3.8100 | 3.9500 | +1.282% | 55 | 4,813 | +138.734% |
| 2026-08-12 | 3.7600 | 3.9000 | 3.6400 | 3.9000 | -3.704% | 126 | 4,794 | +141.795% |
| 2026-08-11 | 3.9500 | 4.1200 | 3.8700 | 4.0500 | +3.846% | 300 | 4,784 | +132.840% |
| 2026-08-10 | 4.1300 | 4.1300 | 3.7500 | 3.9000 | -10.345% | 270 | 4,733 | +141.795% |
| 2026-08-07 | 4.2700 | 4.4500 | 4.2700 | 4.3500 | -16.346% | 10 | 4,737 | +116.782% |
| 2026-08-06 | 5.1000 | 5.2000 | 5.0500 | 5.2000 | +4.418% | 10 | 4,732 | +81.346% |
| 2026-08-05 | 5.1000 | 5.1000 | 4.8900 | 4.9800 | -14.872% | 54 | 4,713 | +89.357% |
| 2026-08-04 | 5.8100 | 5.8500 | 5.8100 | 5.8500 | -13.971% | 6 | 4,708 | +61.197% |
| 2026-07-31 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +8.800% | 2 | 4,706 | +38.676% |
| 2026-07-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -1.884% | 4 | 4,706 | +50.880% |
| 2026-07-29 | 7.3000 | 7.3000 | 6.3700 | 6.3700 | -11.034% | 7 | 4,699 | +48.038% |
| 2026-07-28 | 7.1600 | 7.1600 | 7.1600 | 7.1600 | +3.919% | 1 | 4,699 | +31.704% |
| 2026-07-24 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | -4.834% | 1 | 4,698 | +36.865% |
| 2026-07-23 | 7.2700 | 7.2800 | 7.2000 | 7.2400 | +16.774% | 7 | 4,698 | +30.249% |
| 2026-07-22 | 5.8500 | 6.2000 | 5.8500 | 6.2000 | -5.199% | 1,021 | 3,705 | +52.097% |
| 2026-07-21 | 6.8500 | 6.8500 | 6.5000 | 6.5400 | -12.800% | 35 | 3,674 | +44.190% |
| 2026-07-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.303% | 5 | 3,674 | +25.733% |
| 2026-07-17 | 8.6400 | 8.6400 | 7.9200 | 7.9200 | -4.693% | 8 | 3,668 | +19.066% |
| 2026-07-16 | 7.9000 | 8.3100 | 7.9000 | 8.3100 | +16.224% | 35 | 3,677 | +13.478% |
| 2026-07-15 | 6.7000 | 7.4500 | 6.7000 | 7.1500 | +6.716% | 20 | 3,671 | +31.888% |
| 2026-07-14 | 6.4500 | 6.7000 | 6.4500 | 6.7000 | +8.065% | 18 | 3,663 | +40.746% |
| 2026-07-09 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | -10.145% | 21 | 3,684 | +52.097% |
| 2026-07-08 | 7.5600 | 7.5600 | 6.9000 | 6.9000 | +17.747% | 4 | 3,680 | +36.667% |
| 2026-07-07 | 5.8000 | 5.9600 | 5.6700 | 5.8600 | +5.586% | 4 | 3,678 | +60.922% |
| 2026-07-06 | 5.6000 | 5.7700 | 5.5000 | 5.5500 | -6.879% | 5,439 | 666 | +69.910% |
| 2026-07-02 | 5.8000 | 6.0000 | 5.7500 | 5.9600 | -11.045% | 10 | 662 | +58.221% |
| 2026-07-01 | 6.3500 | 6.7000 | 6.3500 | 6.7000 | +1.208% | 5 | 664 | +40.746% |
| 2026-06-30 | 6.4700 | 6.6200 | 6.4700 | 6.6200 | -9.315% | 2 | 663 | +42.447% |
| 2026-06-29 | 7.5100 | 7.5100 | 7.3000 | 7.3000 | +5.036% | 11 | 662 | +29.178% |
| 2026-06-26 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | -6.836% | 3 | 664 | +35.683% |
| 2026-06-25 | 7.7500 | 7.7600 | 7.3300 | 7.4600 | +1.774% | 132 | 533 | +26.408% |
| 2026-06-24 | 7.1400 | 7.3300 | 6.8500 | 7.3300 | +27.036% | 28 | 507 | +28.649% |
| 2026-06-23 | 5.6400 | 5.9100 | 5.5900 | 5.7700 | +31.136% | 147 | 491 | +63.432% |
| 2026-06-22 | 4.3500 | 4.4000 | 4.3400 | 4.4000 | -4.555% | 444 | 55 | +114.318% |
| 2026-06-18 | 4.1800 | 4.7500 | 4.1600 | 4.6100 | +7.209% | 46 | 11 | +104.555% |
| 2026-06-17 | 3.5000 | 4.3000 | 3.5000 | 4.3000 | 0.000% | 11 | 0 | +119.302% |