SLV261231P00047000
SLV Dec 31 2026 47.00 Put
optionOPRA
EODNov 2, 2026
3.49USD-20.682%(-0.91)8Vol6,488OI
SLV261231P00047000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.2000 | 3.5200 | 3.2000 | 3.4900 | -20.682% | 8 | 6,482 | 0.000% |
| 2026-10-30 | 4.2000 | 4.6000 | 4.2000 | 4.4000 | +61.172% | 151 | 6,564 | -20.682% |
| 2026-10-29 | 2.7000 | 2.8700 | 2.5800 | 2.7300 | +34.483% | 210 | 6,400 | +27.839% |
| 2026-10-28 | 2.1100 | 2.2300 | 2.0300 | 2.0300 | +2.525% | 123 | 6,314 | +71.921% |
| 2026-10-27 | 2.1300 | 2.1300 | 1.9800 | 1.9800 | -4.808% | 76 | 6,268 | +76.263% |
| 2026-10-26 | 2.4000 | 2.4300 | 2.0000 | 2.0800 | -5.023% | 53 | 6,284 | +67.788% |
| 2026-10-23 | 2.2700 | 2.5000 | 2.0800 | 2.1900 | +10.050% | 251 | 6,229 | +59.361% |
| 2026-10-22 | 1.7500 | 2.0500 | 1.6600 | 1.9900 | +76.106% | 89 | 6,171 | +75.377% |
| 2026-10-21 | 1.0100 | 1.1300 | 1.0100 | 1.1300 | +8.654% | 52 | 6,145 | +208.850% |
| 2026-10-20 | 1.0000 | 1.0400 | 0.9500 | 1.0400 | -13.333% | 17 | 6,145 | +235.577% |
| 2026-10-19 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | -11.111% | 17 | 6,145 | +190.833% |
| 2026-10-16 | 1.1600 | 1.3600 | 1.1600 | 1.3500 | +9.756% | 111 | 6,069 | +158.519% |
| 2026-10-15 | 1.3900 | 1.4400 | 1.2300 | 1.2300 | -25.904% | 126 | 5,955 | +183.740% |
| 2026-10-14 | 1.2200 | 1.7600 | 1.2200 | 1.6600 | +107.500% | 4,853 | 1,255 | +110.241% |
| 2026-10-13 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | +12.676% | 3 | 1,252 | +336.250% |
| 2026-10-12 | 0.6800 | 0.7100 | 0.6800 | 0.7100 | +5.970% | 55 | 1,225 | +391.549% |
| 2026-10-09 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | -30.208% | 3 | 1,226 | +420.896% |
| 2026-10-08 | 0.9700 | 1.0000 | 0.9600 | 0.9600 | +14.286% | 35 | 1,214 | +263.542% |
| 2026-10-07 | 0.9600 | 0.9700 | 0.8400 | 0.8400 | +27.273% | 32 | 1,217 | +315.476% |
| 2026-10-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 15 | 1,202 | +428.788% |
| 2026-10-05 | 0.7900 | 0.7900 | 0.7200 | 0.7200 | -18.182% | 126 | 1,105 | +384.722% |
| 2026-10-02 | 0.9200 | 0.9700 | 0.8800 | 0.8800 | +3.529% | 5 | 1,104 | +296.591% |
| 2026-10-01 | 0.8700 | 0.8700 | 0.8500 | 0.8500 | -15.000% | 2 | 1,105 | +310.588% |
| 2026-09-30 | 0.9500 | 1.0000 | 0.9500 | 1.0000 | +14.943% | 17 | 1,104 | +249.000% |
| 2026-09-29 | 0.8600 | 0.9400 | 0.8600 | 0.8700 | -7.447% | 8 | 1,105 | +301.149% |
| 2026-09-28 | 0.8400 | 0.9700 | 0.8400 | 0.9400 | +84.314% | 60 | 1,125 | +271.277% |
| 2026-09-25 | 0.6500 | 0.6500 | 0.5100 | 0.5100 | -22.727% | 18 | 1,112 | +584.314% |
| 2026-09-24 | 0.7400 | 0.7400 | 0.6600 | 0.6600 | +3.125% | 15 | 1,118 | +428.788% |
| 2026-09-23 | 0.6600 | 0.6700 | 0.6300 | 0.6400 | +20.755% | 17 | 1,117 | +445.313% |
| 2026-09-22 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -17.187% | 3 | 1,124 | +558.491% |
| 2026-09-21 | 0.6900 | 0.7000 | 0.6400 | 0.6400 | -7.246% | 30 | 1,123 | +445.313% |
| 2026-09-18 | 0.7600 | 0.7600 | 0.6900 | 0.6900 | -18.824% | 111 | 1,234 | +405.797% |
| 2026-09-17 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -19.811% | 5 | 1,232 | +310.588% |
| 2026-09-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -10.924% | 1 | 1,232 | +229.245% |
| 2026-09-15 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -9.160% | 4 | 1,228 | +193.277% |
| 2026-09-14 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +14.912% | 2 | 1,227 | +166.412% |
| 2026-09-11 | 1.1300 | 1.1400 | 1.1300 | 1.1400 | -9.524% | 2 | 1,228 | +206.140% |
| 2026-09-10 | 1.2000 | 1.2600 | 1.1800 | 1.2600 | +31.250% | 25 | 1,223 | +176.984% |
| 2026-09-09 | 0.9100 | 0.9600 | 0.9100 | 0.9600 | -7.692% | 23 | 1,206 | +263.542% |
| 2026-09-08 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | -8.772% | 3 | 1,204 | +235.577% |
| 2026-09-04 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +2.703% | 2 | 1,202 | +206.140% |
| 2026-09-03 | 1.0700 | 1.1100 | 1.0400 | 1.1100 | -9.756% | 3 | 1,201 | +214.414% |
| 2026-09-02 | 1.2100 | 1.3000 | 1.2100 | 1.2300 | -10.870% | 365 | 1,202 | +183.740% |
| 2026-09-01 | 1.2600 | 1.3800 | 1.2100 | 1.3800 | +26.606% | 58 | 1,189 | +152.899% |
| 2026-08-31 | 1.0700 | 1.1200 | 1.0700 | 1.0900 | -9.917% | 25 | 1,185 | +220.183% |
| 2026-08-28 | 0.9200 | 1.2600 | 0.8800 | 1.2100 | +21.000% | 218 | 1,063 | +188.430% |
| 2026-08-27 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | -5.660% | 30 | 1,064 | +249.000% |
| 2026-08-26 | 1.0300 | 1.0800 | 1.0300 | 1.0600 | 0.000% | 7 | 1,070 | +229.245% |
| 2026-08-25 | 1.0900 | 1.0900 | 1.0600 | 1.0600 | -2.752% | 4 | 1,066 | +229.245% |
| 2026-08-24 | 1.0400 | 1.1100 | 1.0400 | 1.0900 | +7.921% | 67 | 1,063 | +220.183% |
| 2026-08-21 | 1.0700 | 1.0700 | 0.9900 | 1.0100 | -9.009% | 9 | 1,055 | +245.545% |
| 2026-08-20 | 1.0600 | 1.1200 | 1.0600 | 1.1100 | -14.615% | 8 | 1,049 | +214.414% |
| 2026-08-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -10.959% | 2 | 1,050 | +168.462% |
| 2026-08-18 | 1.3600 | 1.4600 | 1.3600 | 1.4600 | +14.062% | 75 | 976 | +139.041% |
| 2026-08-17 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -10.490% | 1 | 975 | +172.656% |
| 2026-08-14 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | -4.667% | 3 | 975 | +144.056% |
| 2026-08-13 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | -4.459% | 6 | 970 | +132.667% |
| 2026-08-11 | 1.5700 | 1.6100 | 1.5600 | 1.5700 | +2.614% | 206 | 952 | +122.293% |
| 2026-08-10 | 1.6400 | 1.6400 | 1.5300 | 1.5300 | -11.047% | 6 | 952 | +128.105% |
| 2026-08-07 | 1.6700 | 1.7200 | 1.6700 | 1.7200 | -18.483% | 5 | 948 | +102.907% |
| 2026-08-06 | 2.0200 | 2.1100 | 2.0200 | 2.1100 | +5.500% | 3 | 971 | +65.403% |
| 2026-08-05 | 2.0800 | 2.0800 | 2.0000 | 2.0000 | -20.635% | 19 | 932 | +74.500% |
| 2026-08-04 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -11.268% | 1 | 931 | +38.492% |
| 2026-08-03 | 3.0500 | 3.0500 | 2.8400 | 2.8400 | -12.346% | 9 | 929 | +22.887% |
| 2026-07-28 | 3.2900 | 3.2900 | 3.2000 | 3.2400 | +6.579% | 3 | 926 | +7.716% |
| 2026-07-24 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +15.589% | 30 | 936 | +14.803% |
| 2026-07-22 | 2.6400 | 2.6400 | 2.6300 | 2.6300 | -31.152% | 30 | 916 | +32.700% |
| 2026-07-17 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +0.526% | 5 | 916 | -8.639% |
| 2026-07-16 | 3.8700 | 3.8700 | 3.7200 | 3.8000 | +15.152% | 5 | 912 | -8.158% |
| 2026-07-15 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | +10.368% | 11 | 908 | +5.758% |
| 2026-07-14 | 2.7800 | 2.9900 | 2.7800 | 2.9900 | -8.841% | 508 | 412 | +16.722% |
| 2026-07-13 | 3.0200 | 3.2800 | 3.0200 | 3.2800 | +19.273% | 4 | 408 | +6.402% |
| 2026-07-09 | 2.6900 | 2.7500 | 2.6700 | 2.7500 | -21.652% | 9 | 408 | +26.909% |
| 2026-07-08 | 3.1700 | 3.5100 | 3.1700 | 3.5100 | +31.955% | 7 | 401 | -0.570% |
| 2026-07-07 | 2.6400 | 2.6600 | 2.6400 | 2.6600 | -12.787% | 2 | 401 | +31.203% |
| 2026-06-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -10.294% | 1 | 401 | +14.426% |
| 2026-06-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.734% | 2 | 401 | +2.647% |
| 2026-06-25 | 3.7300 | 3.7300 | 3.4500 | 3.4600 | -16.223% | 6 | 398 | +0.867% |
| 2026-06-24 | 3.2400 | 4.1600 | 3.2400 | 4.1300 | +68.571% | 4 | 397 | -15.496% |
| 2026-06-23 | 2.4800 | 2.4800 | 2.4500 | 2.4500 | +20.098% | 5 | 397 | +42.449% |
| 2026-06-18 | 1.8900 | 2.0400 | 1.8900 | 2.0400 | +10.270% | 8 | 395 | +71.078% |
| 2026-06-17 | 1.4500 | 1.8500 | 1.4500 | 1.8500 | +25.000% | 2 | 393 | +88.649% |
| 2026-06-15 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -21.693% | 4 | 392 | +135.811% |
| 2026-06-12 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -20.253% | 2 | 391 | +84.656% |
| 2026-06-11 | 2.3800 | 2.3800 | 2.3700 | 2.3700 | -5.952% | 12 | 379 | +47.257% |
| 2026-06-10 | 2.2000 | 2.5200 | 2.2000 | 2.5200 | +22.927% | 6 | 376 | +38.492% |
| 2026-06-09 | 2.1900 | 2.1900 | 2.0500 | 2.0500 | +19.186% | 2 | 375 | +70.244% |
| 2026-06-05 | 1.7100 | 1.7400 | 1.7100 | 1.7200 | +35.433% | 4 | 376 | +102.907% |
| 2026-05-28 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -10.563% | 1 | 376 | +174.803% |
| 2026-05-27 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -19.318% | 1 | 377 | +145.775% |
| 2026-05-18 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | -4.865% | 14 | 371 | +98.295% |
| 2026-05-15 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +29.371% | 1 | 370 | +88.649% |
| 2026-05-14 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +5.926% | 3 | 369 | +144.056% |
| 2026-05-11 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +4.651% | 1 | 368 | +158.519% |
| 2026-05-07 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -14.000% | 1 | 368 | +170.543% |
| 2026-05-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.773% | 3 | 364 | +132.667% |
| 2026-04-30 | 1.7200 | 1.7600 | 1.7200 | 1.7600 | -5.376% | 2 | 364 | +98.295% |
| 2026-04-24 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +1.087% | 1 | 362 | +87.634% |
| 2026-04-15 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -47.727% | 1 | 363 | +89.674% |
| 2026-03-31 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -12.871% | 1 | 362 | -0.852% |
| 2026-03-26 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | +22.796% | 2 | 361 | -13.614% |
| 2026-03-25 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | -14.545% | 2 | 361 | +6.079% |
| 2026-03-23 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +32.759% | 1 | 359 | -9.351% |
| 2026-03-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +11.111% | 1 | 358 | +20.345% |
| 2026-02-27 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -3.690% | 4 | 357 | +33.716% |
| 2026-02-26 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -6.552% | 4 | 357 | +28.782% |
| 2026-02-20 | 2.8700 | 2.9000 | 2.8700 | 2.9000 | +15.079% | 2 | 353 | +20.345% |
| 2026-02-19 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -7.011% | 144 | 352 | +38.492% |
| 2026-02-17 | 2.5800 | 2.8200 | 2.5800 | 2.7100 | +20.982% | 8 | 221 | +28.782% |
| 2026-02-13 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -20.285% | 1 | 224 | +55.804% |
| 2026-02-09 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -17.353% | 2 | 224 | +24.199% |
| 2026-02-06 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 0.000% | 4 | 224 | +2.647% |
| 2026-02-05 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +37.097% | 1 | 224 | +2.647% |
| 2026-02-04 | 2.4300 | 2.4800 | 2.4300 | 2.4800 | -0.800% | 2 | 223 | +40.726% |
| 2026-02-03 | 2.1700 | 2.5000 | 2.1700 | 2.5000 | -8.088% | 5 | 221 | +39.600% |
| 2026-02-02 | 2.8400 | 2.8400 | 2.7200 | 2.7200 | +5.837% | 11 | 219 | +28.309% |
| 2026-01-30 | 2.0100 | 3.1000 | 2.0100 | 2.5700 | +61.635% | 89 | 216 | +35.798% |
| 2026-01-29 | 1.4400 | 1.5900 | 1.4400 | 1.5900 | +13.571% | 7 | 156 | +119.497% |
| 2026-01-28 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | -2.778% | 10 | 150 | +149.286% |
| 2026-01-27 | 1.4200 | 1.4400 | 1.4200 | 1.4400 | +7.463% | 5 | 148 | +142.361% |
| 2026-01-26 | 1.2600 | 1.4100 | 1.2600 | 1.3400 | -17.791% | 135 | 153 | +160.448% |
| 2026-01-21 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -3.550% | 4 | 98 | +114.110% |
| 2026-01-20 | 1.7000 | 1.7000 | 1.6500 | 1.6900 | -19.524% | 102 | 96 | +106.509% |
| 2026-01-16 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | +8.808% | 7 | 68 | +66.190% |
| 2026-01-15 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +3.209% | 1 | 68 | +80.829% |
| 2026-01-14 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -0.532% | 1 | 68 | +86.631% |
| 2026-01-12 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | -7.389% | 11 | 68 | +85.638% |
| 2026-01-09 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | -4.695% | 9 | 68 | +71.921% |
| 2026-01-07 | 2.4600 | 2.4600 | 2.1300 | 2.1300 | -1.843% | 7 | 68 | +63.850% |
| 2026-01-06 | 2.1400 | 2.2000 | 2.1400 | 2.1700 | -9.205% | 54 | 68 | +60.829% |
| 2026-01-05 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -16.725% | 1 | 17 | +46.025% |
| 2026-01-02 | 2.7600 | 2.8700 | 2.7600 | 2.8700 | 0.000% | 18 | 17 | +21.603% |