SLV261231P00035000
SLV Dec 31 2026 35.00 Put
optionOPRA
EODNov 2, 2026
0.28USD-46.154%(-0.24)6Vol5,235OI
SLV261231P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2800 | 0.2800 | 0.2700 | 0.2800 | -46.154% | 6 | 5,233 | 0.000% |
| 2026-10-30 | 0.5000 | 0.5500 | 0.4700 | 0.5200 | +126.087% | 169 | 5,101 | -46.154% |
| 2026-10-29 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | +35.294% | 13 | 5,100 | +21.739% |
| 2026-10-26 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 2 | 5,100 | +64.706% |
| 2026-10-23 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +12.500% | 2 | 5,100 | +55.556% |
| 2026-10-22 | 0.1300 | 0.1600 | 0.1300 | 0.1600 | +128.571% | 15 | 5,090 | +75.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.0700 | 0.0700 | -22.222% | 2 | 5,091 | +300.000% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 1 | 5,092 | +211.111% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 14 | 5,087 | +211.111% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 6 | 5,084 | +180.000% |
| 2026-10-14 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | +10.000% | 9 | 5,084 | +154.545% |
| 2026-10-08 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +100.000% | 2 | 5,084 | +180.000% |
| 2026-10-05 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -37.500% | 1 | 5,085 | +460.000% |
| 2026-09-30 | 0.1100 | 0.1100 | 0.0800 | 0.0800 | 0.000% | 4 | 5,084 | +250.000% |
| 2026-09-29 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 3 | 5,083 | +250.000% |
| 2026-09-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +50.000% | 15 | 5,073 | +211.111% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -40.000% | 2 | 5,074 | +366.667% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +42.857% | 1 | 5,074 | +180.000% |
| 2026-09-22 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -22.222% | 12 | 5,074 | +300.000% |
| 2026-09-21 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -18.182% | 4 | 5,073 | +211.111% |
| 2026-09-17 | 0.1300 | 0.1400 | 0.1000 | 0.1100 | -26.667% | 122 | 5,069 | +154.545% |
| 2026-09-16 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 2 | 5,069 | +86.667% |
| 2026-09-15 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | +21.429% | 3 | 5,069 | +64.706% |
| 2026-09-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 5,070 | +100.000% |
| 2026-09-08 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 1 | 5,069 | +75.000% |
| 2026-09-04 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 2 | 5,069 | +75.000% |
| 2026-09-03 | 0.1700 | 0.1700 | 0.1500 | 0.1600 | -15.789% | 32 | 5,067 | +75.000% |
| 2026-09-01 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | +26.667% | 2 | 5,099 | +47.368% |
| 2026-08-31 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -16.667% | 39 | 5,066 | +86.667% |
| 2026-08-28 | 0.1700 | 0.1900 | 0.1700 | 0.1800 | 0.000% | 21 | 5,077 | +55.556% |
| 2026-08-26 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 4 | 5,077 | +55.556% |
| 2026-08-25 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 1 | 5,077 | +55.556% |
| 2026-08-21 | 0.1600 | 0.1900 | 0.1600 | 0.1900 | 0.000% | 5 | 5,072 | +47.368% |
| 2026-08-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -13.636% | 2 | 5,074 | +47.368% |
| 2026-08-19 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | -8.333% | 8 | 5,074 | +27.273% |
| 2026-08-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -11.111% | 1 | 5,074 | +16.667% |
| 2026-08-13 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | +3.846% | 5 | 5,074 | +3.704% |
| 2026-08-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 30 | 5,060 | +7.692% |
| 2026-08-11 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | +7.692% | 10 | 5,050 | 0.000% |
| 2026-08-10 | 0.2600 | 0.2600 | 0.2000 | 0.2600 | -10.345% | 20 | 5,046 | +7.692% |
| 2026-08-07 | 0.3000 | 0.3300 | 0.2800 | 0.2900 | -19.444% | 26 | 5,053 | -3.448% |
| 2026-08-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 10 | 5,054 | -22.222% |
| 2026-08-05 | 0.3600 | 0.3800 | 0.3600 | 0.3800 | -15.556% | 4 | 5,054 | -26.316% |
| 2026-08-04 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -15.094% | 4 | 5,056 | -37.778% |
| 2026-08-03 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 1 | 5,057 | -47.170% |
| 2026-07-31 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +1.852% | 1 | 5,056 | -49.091% |
| 2026-07-30 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -8.475% | 1 | 5,056 | -48.148% |
| 2026-07-27 | 0.5500 | 0.5900 | 0.5500 | 0.5900 | -6.349% | 28 | 5,058 | -52.542% |
| 2026-07-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -5.970% | 15 | 5,073 | -55.556% |
| 2026-07-23 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +28.846% | 15 | 5,073 | -58.209% |
| 2026-07-22 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -13.333% | 11 | 5,081 | -46.154% |
| 2026-07-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -20.000% | 13 | 5,070 | -53.333% |
| 2026-07-20 | 0.7200 | 0.7500 | 0.7200 | 0.7500 | -5.063% | 6 | 5,066 | -62.667% |
| 2026-07-17 | 0.7300 | 0.7900 | 0.7300 | 0.7900 | +2.597% | 8 | 5,071 | -64.557% |
| 2026-07-16 | 0.8000 | 0.8200 | 0.7300 | 0.7700 | +18.462% | 128 | 5,005 | -63.636% |
| 2026-07-15 | 0.6200 | 0.6600 | 0.6200 | 0.6500 | +22.642% | 1,229 | 4,201 | -56.923% |
| 2026-07-14 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -8.621% | 7 | 4,198 | -47.170% |
| 2026-07-13 | 0.6000 | 0.6100 | 0.5700 | 0.5800 | +7.407% | 25 | 4,196 | -51.724% |
| 2026-07-09 | 0.5100 | 0.5400 | 0.5100 | 0.5400 | -21.739% | 2 | 4,199 | -48.148% |
| 2026-07-08 | 0.6200 | 0.7000 | 0.6200 | 0.6900 | +30.189% | 21 | 4,194 | -59.420% |
| 2026-07-07 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 98 | 4,096 | -47.170% |
| 2026-07-06 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -10.714% | 10 | 4,086 | -44.000% |
| 2026-07-02 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -9.677% | 2 | 4,086 | -50.000% |
| 2026-07-01 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 4 | 4,082 | -54.839% |
| 2026-06-30 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -9.722% | 20 | 4,072 | -56.923% |
| 2026-06-26 | 0.7700 | 0.7700 | 0.7100 | 0.7200 | -7.692% | 253 | 3,993 | -61.111% |
| 2026-06-25 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -11.364% | 1 | 4,077 | -64.103% |
| 2026-06-24 | 0.6200 | 0.9700 | 0.5900 | 0.8800 | +69.231% | 828 | 3,654 | -68.182% |
| 2026-06-23 | 0.5300 | 0.5500 | 0.5000 | 0.5200 | +33.333% | 30 | 3,634 | -46.154% |
| 2026-06-22 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -2.500% | 1 | 3,634 | -28.205% |
| 2026-06-18 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | +33.333% | 7 | 3,627 | -30.000% |
| 2026-06-16 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 1 | 3,627 | -6.667% |
| 2026-06-15 | 0.3200 | 0.3300 | 0.3000 | 0.3000 | -28.571% | 10 | 3,623 | -6.667% |
| 2026-06-12 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | -8.696% | 4 | 3,620 | -33.333% |
| 2026-06-11 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -11.538% | 5 | 3,621 | -39.130% |
| 2026-06-10 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +20.930% | 1 | 3,621 | -46.154% |
| 2026-06-09 | 0.3400 | 0.4600 | 0.3400 | 0.4300 | +26.471% | 31 | 3,600 | -34.884% |
| 2026-06-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 44 | 3,618 | -17.647% |
| 2026-06-05 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | +25.000% | 36 | 3,618 | -20.000% |
| 2026-06-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +12.000% | 5 | 3,623 | 0.000% |
| 2026-06-02 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | -10.714% | 21 | 3,603 | +12.000% |
| 2026-06-01 | 0.2900 | 0.2900 | 0.2500 | 0.2800 | -6.667% | 5 | 3,604 | 0.000% |
| 2026-05-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.000% | 2 | 3,602 | -6.667% |
| 2026-05-27 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | 0.000% | 12 | 3,596 | -6.667% |
| 2026-05-26 | 0.3300 | 0.3300 | 0.2700 | 0.3000 | -6.250% | 42 | 3,612 | -6.667% |
| 2026-05-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -25.581% | 10 | 3,618 | -12.500% |
| 2026-05-19 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +2.381% | 1 | 3,619 | -34.884% |
| 2026-05-18 | 0.4500 | 0.4500 | 0.4200 | 0.4200 | -8.696% | 5 | 3,615 | -33.333% |
| 2026-05-15 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | +24.324% | 21 | 3,595 | -39.130% |
| 2026-05-14 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | -2.632% | 8 | 3,588 | -24.324% |
| 2026-05-13 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 3,588 | -26.316% |
| 2026-05-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +8.824% | 2 | 3,587 | -24.324% |
| 2026-05-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | +3.030% | 2 | 3,585 | -17.647% |
| 2026-05-07 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 8 | 3,585 | -15.152% |
| 2026-05-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 2 | 3,582 | -24.324% |
| 2026-05-04 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +5.556% | 15 | 3,583 | -26.316% |
| 2026-04-30 | 0.3400 | 0.3800 | 0.3400 | 0.3600 | -14.286% | 5 | 3,581 | -22.222% |
| 2026-04-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +10.526% | 6 | 3,582 | -33.333% |
| 2026-04-28 | 0.4400 | 0.4600 | 0.3800 | 0.3800 | -5.000% | 5 | 3,582 | -26.316% |
| 2026-04-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -13.043% | 4 | 3,579 | -30.000% |
| 2026-04-24 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | -2.128% | 5 | 3,579 | -39.130% |
| 2026-04-23 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +9.302% | 1 | 3,574 | -40.426% |
| 2026-04-22 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.000% | 5 | 3,574 | -34.884% |
| 2026-04-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 4 | 3,570 | -34.884% |
| 2026-04-20 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -7.500% | 1 | 3,570 | -24.324% |
| 2026-04-17 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -11.111% | 2 | 3,571 | -30.000% |
| 2026-04-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 5 | 3,573 | -37.778% |
| 2026-04-15 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 2 | 3,571 | -42.857% |
| 2026-04-14 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -12.281% | 211 | 3,581 | -44.000% |
| 2026-04-13 | 0.6500 | 0.6800 | 0.5600 | 0.5700 | -10.938% | 58 | 3,782 | -50.877% |
| 2026-04-10 | 0.5700 | 0.6400 | 0.5700 | 0.6400 | -1.538% | 3 | 3,821 | -56.250% |
| 2026-04-09 | 0.7000 | 0.7000 | 0.5900 | 0.6500 | -14.474% | 78 | 3,820 | -56.923% |
| 2026-04-08 | 0.7000 | 0.7600 | 0.7000 | 0.7600 | -19.149% | 4 | 3,816 | -63.158% |
| 2026-04-07 | 0.9500 | 0.9500 | 0.9000 | 0.9400 | +4.444% | 30 | 3,823 | -70.213% |
| 2026-04-06 | 0.9000 | 0.9100 | 0.9000 | 0.9000 | -4.255% | 20 | 3,846 | -68.889% |
| 2026-04-02 | 1.0700 | 1.0700 | 0.9400 | 0.9400 | +10.588% | 233 | 4,158 | -70.213% |
| 2026-04-01 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | -10.526% | 4 | 4,158 | -67.059% |
| 2026-03-31 | 1.0500 | 1.0500 | 0.9500 | 0.9500 | -22.131% | 45 | 4,158 | -70.526% |
| 2026-03-30 | 1.2700 | 1.2700 | 1.1500 | 1.2200 | -2.400% | 236 | 4,114 | -77.049% |
| 2026-03-27 | 1.2500 | 1.2500 | 1.1900 | 1.2500 | -4.580% | 11 | 3,878 | -77.600% |
| 2026-03-26 | 1.1400 | 1.3100 | 1.1000 | 1.3100 | +42.391% | 3,587 | 3,873 | -78.626% |
| 2026-03-25 | 0.9200 | 0.9200 | 0.9000 | 0.9200 | -14.019% | 250 | 863 | -69.565% |
| 2026-03-24 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | -6.140% | 3 | 618 | -73.832% |
| 2026-03-23 | 0.9600 | 1.1500 | 0.9400 | 1.1400 | +12.871% | 246 | 617 | -75.439% |
| 2026-03-20 | 0.8800 | 1.0100 | 0.8400 | 1.0100 | +44.286% | 10 | 813 | -72.277% |
| 2026-03-19 | 0.9300 | 1.0300 | 0.7000 | 0.7000 | +2.941% | 74 | 808 | -60.000% |
| 2026-03-18 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | +4.615% | 2 | 789 | -58.824% |
| 2026-03-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -16.667% | 2 | 790 | -56.923% |
| 2026-03-12 | 0.7400 | 0.7800 | 0.7100 | 0.7800 | +4.000% | 201 | 788 | -64.103% |
| 2026-03-11 | 0.7300 | 0.7600 | 0.7300 | 0.7500 | +4.167% | 300 | 690 | -62.667% |
| 2026-03-10 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 1 | 400 | -61.111% |
| 2026-03-09 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 2 | 400 | -62.667% |
| 2026-03-06 | 0.7500 | 0.7500 | 0.7300 | 0.7300 | -17.045% | 2 | 398 | -61.644% |
| 2026-03-04 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -4.348% | 10 | 397 | -68.182% |
| 2026-03-03 | 1.0400 | 1.0400 | 0.8700 | 0.9200 | +12.195% | 43 | 388 | -69.565% |
| 2026-03-02 | 0.7500 | 0.8200 | 0.7500 | 0.8200 | +2.500% | 2 | 396 | -65.854% |
| 2026-02-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +14.286% | 1 | 397 | -65.000% |
| 2026-02-25 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | -19.540% | 40 | 356 | -60.000% |
| 2026-02-24 | 1.0400 | 1.0400 | 0.8700 | 0.8700 | +8.750% | 13 | 356 | -67.816% |
| 2026-02-20 | 0.8000 | 0.9500 | 0.8000 | 0.8000 | +23.077% | 6 | 353 | -65.000% |
| 2026-02-19 | 0.6100 | 0.6500 | 0.6100 | 0.6500 | +3.175% | 129 | 350 | -56.923% |
| 2026-02-18 | 0.5500 | 0.6300 | 0.5500 | 0.6300 | 0.000% | 11 | 350 | -55.556% |
| 2026-02-17 | 0.5700 | 0.6300 | 0.5700 | 0.6300 | +28.571% | 16 | 341 | -55.556% |
| 2026-02-13 | 0.4800 | 0.5100 | 0.4400 | 0.4900 | -19.672% | 125 | 201 | -42.857% |
| 2026-02-12 | 0.6400 | 0.6700 | 0.6000 | 0.6100 | -1.613% | 197 | 201 | -54.098% |
| 2026-02-11 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -19.481% | 2 | 34 | -54.839% |
| 2026-02-10 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -4.938% | 1 | 2 | -63.636% |
| 2026-02-06 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 1 | 1 | -65.432% |