SLV261218P00057000
SLV Dec 18 2026 57.00 Put
optionOPRA
EODNov 2, 2026
11.44USD-11.796%(-1.53)11Vol2,138OI
SLV261218P00057000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 11.2100 | 11.4400 | 11.1800 | 11.4400 | -11.796% | 11 | 2,135 | 0.000% |
| 2026-10-30 | 12.4300 | 12.9900 | 12.2000 | 12.9700 | +26.908% | 182 | 2,289 | -11.796% |
| 2026-10-29 | 10.2400 | 10.2400 | 10.1900 | 10.2200 | +18.424% | 130 | 2,164 | +11.937% |
| 2026-10-28 | 8.7500 | 9.0500 | 8.6300 | 8.6300 | +2.251% | 78 | 2,344 | +32.561% |
| 2026-10-27 | 8.4900 | 8.5200 | 8.3800 | 8.4400 | -0.354% | 7 | 2,342 | +35.545% |
| 2026-10-26 | 9.1500 | 9.1500 | 8.4700 | 8.4700 | -2.867% | 6 | 2,342 | +35.065% |
| 2026-10-23 | 8.8500 | 9.2000 | 8.5000 | 8.7200 | +5.060% | 508 | 2,377 | +31.193% |
| 2026-10-22 | 7.7100 | 8.3000 | 7.6500 | 8.3000 | +40.917% | 271 | 2,291 | +37.831% |
| 2026-10-21 | 5.9000 | 5.9500 | 5.8900 | 5.8900 | +2.435% | 9 | 2,295 | +94.228% |
| 2026-10-20 | 5.5000 | 5.8200 | 5.5000 | 5.7500 | -8.000% | 12 | 2,283 | +98.957% |
| 2026-10-19 | 6.1400 | 6.3700 | 6.1300 | 6.2500 | -2.344% | 201 | 2,301 | +83.040% |
| 2026-10-16 | 6.4000 | 6.4000 | 6.3500 | 6.4000 | -1.690% | 162 | 2,154 | +78.750% |
| 2026-10-15 | 6.6500 | 6.8400 | 6.5100 | 6.5100 | -14.229% | 68 | 2,154 | +75.730% |
| 2026-10-14 | 6.4500 | 7.7000 | 6.4500 | 7.5900 | +51.195% | 48 | 2,162 | +50.725% |
| 2026-10-13 | 4.5000 | 5.0200 | 4.5000 | 5.0200 | +13.063% | 203 | 2,147 | +127.888% |
| 2026-10-12 | 4.4800 | 4.5000 | 4.4400 | 4.4400 | +5.714% | 16 | 2,155 | +157.658% |
| 2026-10-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -20.304% | 1 | 2,158 | +172.381% |
| 2026-10-08 | 5.1500 | 5.4300 | 5.1500 | 5.2700 | +6.465% | 90 | 2,158 | +117.078% |
| 2026-10-07 | 5.0700 | 5.1200 | 4.8600 | 4.9500 | +27.907% | 20 | 2,163 | +131.111% |
| 2026-10-06 | 4.2700 | 4.2700 | 3.8700 | 3.8700 | -10.624% | 5 | 2,168 | +195.607% |
| 2026-10-05 | 4.3500 | 4.3500 | 4.2500 | 4.3300 | -9.792% | 14 | 2,166 | +164.203% |
| 2026-10-02 | 4.1500 | 5.0000 | 4.1500 | 4.8000 | +6.667% | 40 | 2,163 | +138.333% |
| 2026-10-01 | 4.6400 | 4.6400 | 4.5000 | 4.5000 | -9.091% | 11 | 2,162 | +154.222% |
| 2026-09-30 | 4.7500 | 5.0300 | 4.7500 | 4.9500 | +8.553% | 23 | 2,161 | +131.111% |
| 2026-09-29 | 4.5500 | 4.7200 | 4.5500 | 4.5600 | +0.220% | 6 | 2,166 | +150.877% |
| 2026-09-28 | 4.5000 | 4.5500 | 4.4700 | 4.5500 | +46.774% | 23 | 2,156 | +151.429% |
| 2026-09-25 | 3.4500 | 3.5500 | 3.0900 | 3.1000 | -12.676% | 274 | 2,148 | +269.032% |
| 2026-09-24 | 3.8500 | 3.9300 | 3.5300 | 3.5500 | +5.970% | 930 | 1,378 | +222.254% |
| 2026-09-23 | 2.9000 | 3.5000 | 2.9000 | 3.3500 | +22.263% | 61 | 1,352 | +241.493% |
| 2026-09-22 | 3.0600 | 3.0600 | 2.7400 | 2.7400 | -8.361% | 27 | 1,343 | +317.518% |
| 2026-09-21 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | -2.606% | 32 | 1,324 | +282.609% |
| 2026-09-18 | 3.2500 | 3.2500 | 3.0500 | 3.0700 | -16.349% | 28 | 1,313 | +272.638% |
| 2026-09-17 | 3.6500 | 3.7700 | 3.6000 | 3.6700 | -23.859% | 25 | 1,320 | +211.717% |
| 2026-09-16 | 4.2100 | 4.9600 | 4.1500 | 4.8200 | +7.111% | 513 | 1,153 | +137.344% |
| 2026-09-15 | 4.6500 | 4.8200 | 4.5000 | 4.5000 | -6.445% | 138 | 1,050 | +154.222% |
| 2026-09-14 | 4.9800 | 4.9800 | 4.6000 | 4.8100 | +10.575% | 435 | 723 | +137.838% |
| 2026-09-11 | 4.2100 | 4.4100 | 4.2100 | 4.3500 | -9.375% | 16 | 712 | +162.989% |
| 2026-09-10 | 4.3400 | 4.8000 | 4.3400 | 4.8000 | +35.211% | 6 | 710 | +138.333% |
| 2026-09-09 | 3.5500 | 3.7000 | 3.4000 | 3.5500 | -11.471% | 58 | 673 | +222.254% |
| 2026-09-08 | 4.0000 | 4.1000 | 3.8000 | 4.0100 | +1.263% | 63 | 669 | +185.287% |
| 2026-09-04 | 4.2300 | 4.2300 | 3.9500 | 3.9600 | 0.000% | 44 | 661 | +188.889% |
| 2026-09-03 | 3.9500 | 4.0000 | 3.8000 | 3.9600 | -11.011% | 10 | 659 | +188.889% |
| 2026-09-02 | 4.3400 | 4.5200 | 4.2500 | 4.4500 | +0.679% | 35 | 655 | +157.079% |
| 2026-09-01 | 4.5700 | 4.5700 | 4.2500 | 4.4200 | +13.918% | 36 | 651 | +158.824% |
| 2026-08-31 | 4.0000 | 4.0300 | 3.8700 | 3.8800 | -4.668% | 27 | 636 | +194.845% |
| 2026-08-28 | 2.8600 | 4.1800 | 2.8600 | 4.0700 | +21.493% | 50 | 610 | +181.081% |
| 2026-08-27 | 3.4800 | 3.4800 | 3.3500 | 3.3500 | -8.470% | 5 | 607 | +241.493% |
| 2026-08-26 | 3.6500 | 3.6900 | 3.6500 | 3.6600 | +0.274% | 151 | 476 | +212.568% |
| 2026-08-25 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | +2.241% | 253 | 244 | +213.425% |
| 2026-08-24 | 3.4000 | 3.5700 | 3.4000 | 3.5700 | +2.292% | 11 | 234 | +220.448% |
| 2026-08-21 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -6.933% | 2 | 234 | +227.794% |
| 2026-08-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -19.355% | 2 | 233 | +205.067% |
| 2026-08-18 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | +10.714% | 20 | 223 | +146.022% |
| 2026-08-17 | 4.3800 | 4.4000 | 4.1200 | 4.2000 | -9.677% | 168 | 200 | +172.381% |
| 2026-08-14 | 4.5500 | 4.6500 | 4.5000 | 4.6500 | -5.102% | 63 | 168 | +146.022% |
| 2026-08-13 | 4.7500 | 4.9000 | 4.7500 | 4.9000 | +3.814% | 7 | 170 | +133.469% |
| 2026-08-12 | 4.7000 | 4.7200 | 4.5300 | 4.7200 | -6.535% | 120 | 57 | +142.373% |
| 2026-08-11 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +5.208% | 3 | 54 | +126.535% |
| 2026-08-10 | 5.2000 | 5.2000 | 4.7500 | 4.8000 | -11.927% | 6 | 50 | +138.333% |
| 2026-08-07 | 5.2200 | 5.4500 | 5.2200 | 5.4500 | -9.167% | 10 | 51 | +109.908% |
| 2026-08-05 | 5.8700 | 6.0500 | 5.8700 | 6.0000 | -25.743% | 14 | 43 | +90.667% |
| 2026-07-31 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +10.989% | 1 | 42 | +41.584% |
| 2026-07-22 | 7.3000 | 7.3000 | 7.2800 | 7.2800 | -25.562% | 6 | 44 | +57.143% |
| 2026-07-16 | 9.4000 | 9.7800 | 9.4000 | 9.7800 | +30.574% | 6 | 40 | +16.973% |
| 2026-07-14 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -0.133% | 20 | 20 | +52.737% |
| 2026-07-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -8.759% | 2 | 18 | +52.533% |
| 2026-07-08 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +25.114% | 3 | 15 | +39.173% |
| 2026-07-06 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -14.118% | 2 | 13 | +74.125% |
| 2026-07-01 | 8.0000 | 8.0000 | 7.6500 | 7.6500 | -6.135% | 6 | 13 | +49.542% |
| 2026-06-30 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -5.780% | 2 | 11 | +40.368% |
| 2026-06-26 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +3.469% | 6 | 6 | +32.254% |
| 2026-06-24 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +59.542% | 1 | 6 | +36.842% |
| 2026-06-22 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | +2.144% | 5 | 1 | +118.321% |
| 2026-06-18 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | 0.000% | 1 | 0 | +123.002% |