SLV261231P00048000
SLV Dec 31 2026 48.00 Put
optionOPRA
EODNov 2, 2026
3.85USD-23.459%(-1.18)11Vol1,873OI
SLV261231P00048000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.9200 | 3.9200 | 3.8000 | 3.8500 | -23.459% | 11 | 1,875 | 0.000% |
| 2026-10-30 | 4.8500 | 5.2500 | 4.7000 | 5.0300 | +62.783% | 367 | 1,890 | -23.459% |
| 2026-10-29 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +18.391% | 21 | 1,894 | +24.595% |
| 2026-10-28 | 2.5100 | 2.7200 | 2.5100 | 2.6100 | +12.017% | 77 | 1,828 | +47.510% |
| 2026-10-27 | 2.5800 | 2.5800 | 2.3200 | 2.3300 | -6.800% | 63 | 1,815 | +65.236% |
| 2026-10-26 | 2.6200 | 2.8700 | 2.3800 | 2.5000 | -4.580% | 454 | 1,375 | +54.000% |
| 2026-10-23 | 2.9900 | 2.9900 | 2.5200 | 2.6200 | +7.377% | 126 | 1,296 | +46.947% |
| 2026-10-22 | 1.8700 | 2.4400 | 1.8700 | 2.4400 | +103.333% | 95 | 1,252 | +57.787% |
| 2026-10-21 | 1.3000 | 1.3000 | 1.2000 | 1.2000 | -6.977% | 104 | 1,335 | +220.833% |
| 2026-10-20 | 1.4100 | 1.4100 | 1.2900 | 1.2900 | -22.754% | 5 | 1,334 | +198.450% |
| 2026-10-16 | 1.4000 | 1.6700 | 1.4000 | 1.6700 | -3.468% | 34 | 1,311 | +130.539% |
| 2026-10-15 | 1.7400 | 1.7400 | 1.7300 | 1.7300 | -13.500% | 122 | 1,212 | +122.543% |
| 2026-10-14 | 1.5300 | 2.0000 | 1.5300 | 2.0000 | +98.020% | 37 | 1,216 | +92.500% |
| 2026-10-13 | 0.9500 | 1.0200 | 0.9500 | 1.0100 | +14.773% | 15 | 1,215 | +281.188% |
| 2026-10-12 | 0.8800 | 0.8800 | 0.8600 | 0.8800 | +2.326% | 16 | 1,200 | +337.500% |
| 2026-10-09 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -27.119% | 1 | 1,200 | +347.674% |
| 2026-10-08 | 1.2000 | 1.2300 | 1.1800 | 1.1800 | +7.273% | 6 | 1,199 | +226.271% |
| 2026-10-07 | 1.1000 | 1.2000 | 1.0300 | 1.1000 | +34.146% | 296 | 1,042 | +250.000% |
| 2026-10-06 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -10.870% | 4 | 1,038 | +369.512% |
| 2026-10-05 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | -15.596% | 30 | 1,055 | +318.478% |
| 2026-10-02 | 1.1100 | 1.1800 | 1.0600 | 1.0900 | +4.808% | 263 | 911 | +253.211% |
| 2026-10-01 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | -14.050% | 5 | 908 | +270.192% |
| 2026-09-30 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | +13.084% | 4 | 906 | +218.182% |
| 2026-09-29 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.084% | 1 | 907 | +259.813% |
| 2026-09-28 | 1.0200 | 1.1900 | 1.0100 | 1.1900 | +85.937% | 13 | 904 | +223.529% |
| 2026-09-25 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -18.987% | 1 | 904 | +501.563% |
| 2026-09-23 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +27.419% | 10 | 898 | +387.342% |
| 2026-09-22 | 0.7200 | 0.7200 | 0.6000 | 0.6200 | -22.500% | 6 | 900 | +520.968% |
| 2026-09-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -3.614% | 1 | 900 | +381.250% |
| 2026-09-18 | 0.9200 | 0.9200 | 0.8300 | 0.8300 | -19.417% | 3 | 902 | +363.855% |
| 2026-09-17 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | -32.237% | 2 | 901 | +273.786% |
| 2026-09-14 | 1.5900 | 1.5900 | 1.5200 | 1.5200 | +16.031% | 13 | 903 | +153.289% |
| 2026-09-11 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -5.755% | 10 | 893 | +193.893% |
| 2026-09-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +25.225% | 1 | 892 | +176.978% |
| 2026-09-09 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | -8.264% | 2 | 892 | +246.847% |
| 2026-09-08 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | -9.023% | 2 | 890 | +218.182% |
| 2026-09-04 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +4.724% | 2 | 891 | +189.474% |
| 2026-09-03 | 1.2700 | 1.2700 | 1.2200 | 1.2700 | -12.414% | 377 | 589 | +203.150% |
| 2026-09-02 | 1.4000 | 1.4800 | 1.4000 | 1.4500 | -5.844% | 64 | 608 | +165.517% |
| 2026-09-01 | 1.5000 | 1.5400 | 1.4300 | 1.5400 | +21.260% | 8 | 606 | +150.000% |
| 2026-08-31 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -7.971% | 100 | 606 | +203.150% |
| 2026-08-28 | 1.0600 | 1.4600 | 1.0400 | 1.3800 | +21.053% | 357 | 597 | +178.986% |
| 2026-08-27 | 1.2100 | 1.2100 | 1.1300 | 1.1400 | -6.557% | 31 | 594 | +237.719% |
| 2026-08-24 | 1.1900 | 1.2600 | 1.1900 | 1.2200 | +5.172% | 366 | 582 | +215.574% |
| 2026-08-21 | 1.2000 | 1.2000 | 1.1600 | 1.1600 | -11.450% | 4 | 581 | +231.897% |
| 2026-08-20 | 1.2800 | 1.3300 | 1.2600 | 1.3100 | -12.667% | 132 | 483 | +193.893% |
| 2026-08-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.243% | 4 | 482 | +156.667% |
| 2026-08-18 | 1.6100 | 1.6900 | 1.6100 | 1.6900 | +14.966% | 16 | 475 | +127.811% |
| 2026-08-17 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | -19.231% | 116 | 433 | +161.905% |
| 2026-08-11 | 1.8000 | 1.8700 | 1.7700 | 1.8200 | -3.191% | 273 | 413 | +111.538% |
| 2026-08-10 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -19.658% | 5 | 413 | +104.787% |
| 2026-08-05 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -17.895% | 3 | 413 | +64.530% |
| 2026-08-04 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -10.938% | 7 | 407 | +35.088% |
| 2026-07-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.882% | 1 | 407 | +20.312% |
| 2026-07-21 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -20.375% | 1 | 407 | +13.235% |
| 2026-07-16 | 4.1900 | 4.3400 | 4.1700 | 4.2700 | +12.368% | 19 | 403 | -9.836% |
| 2026-07-15 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +21.795% | 1 | 403 | +1.316% |
| 2026-07-14 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -14.521% | 3 | 403 | +23.397% |
| 2026-07-13 | 3.4900 | 3.7100 | 3.4900 | 3.6500 | +19.672% | 22 | 400 | +5.479% |
| 2026-07-09 | 3.0800 | 3.0800 | 3.0300 | 3.0500 | -16.438% | 7 | 404 | +26.230% |
| 2026-07-08 | 3.5300 | 3.9500 | 3.5300 | 3.6500 | +17.742% | 5 | 405 | +5.479% |
| 2026-07-07 | 2.9800 | 3.2000 | 2.9600 | 3.1000 | +12.319% | 6 | 406 | +24.194% |
| 2026-07-06 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -11.538% | 1 | 406 | +39.493% |
| 2026-07-02 | 3.1400 | 3.1400 | 3.1200 | 3.1200 | -6.306% | 40 | 415 | +23.397% |
| 2026-07-01 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -3.478% | 1 | 415 | +15.616% |
| 2026-06-30 | 3.4100 | 3.4700 | 3.4000 | 3.4500 | -8.000% | 11 | 411 | +11.594% |
| 2026-06-26 | 3.8000 | 3.8100 | 3.7200 | 3.7500 | -5.063% | 42 | 371 | +2.667% |
| 2026-06-25 | 3.9000 | 4.0300 | 3.9000 | 3.9500 | -14.130% | 65 | 308 | -2.532% |
| 2026-06-24 | 3.7000 | 4.6000 | 3.5600 | 4.6000 | +65.468% | 27 | 294 | -16.304% |
| 2026-06-23 | 2.8000 | 2.8200 | 2.7800 | 2.7800 | +21.930% | 5 | 290 | +38.489% |
| 2026-06-18 | 2.1100 | 2.2800 | 2.1100 | 2.2800 | +10.145% | 5 | 290 | +68.860% |
| 2026-06-17 | 1.6000 | 2.0700 | 1.6000 | 2.0700 | -21.887% | 2 | 290 | +85.990% |
| 2026-06-11 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -6.690% | 15 | 290 | +45.283% |
| 2026-06-10 | 2.4600 | 2.8400 | 2.4000 | 2.8400 | +18.333% | 59 | 289 | +35.563% |
| 2026-06-09 | 2.3800 | 2.4000 | 2.3000 | 2.4000 | +24.352% | 6 | 285 | +60.417% |
| 2026-06-08 | 1.9000 | 1.9300 | 1.9000 | 1.9300 | +46.212% | 50 | 240 | +99.482% |
| 2026-05-29 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -15.924% | 1 | 239 | +191.667% |
| 2026-05-27 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +7.534% | 1 | 240 | +145.223% |
| 2026-05-26 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -8.750% | 2 | 242 | +163.699% |
| 2026-05-22 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -9.091% | 21 | 251 | +140.625% |
| 2026-05-21 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -17.757% | 1 | 250 | +118.750% |
| 2026-05-19 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +8.629% | 6 | 250 | +79.907% |
| 2026-05-18 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -6.190% | 1 | 250 | +95.431% |
| 2026-05-15 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | +37.255% | 21 | 229 | +83.333% |
| 2026-05-12 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | -0.649% | 13 | 229 | +151.634% |
| 2026-05-11 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -18.947% | 3 | 229 | +150.000% |
| 2026-05-05 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -1.554% | 6 | 229 | +102.632% |
| 2026-05-04 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -0.515% | 2 | 229 | +99.482% |
| 2026-04-30 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -10.599% | 1 | 229 | +98.454% |
| 2026-04-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +9.596% | 1 | 229 | +77.419% |
| 2026-04-27 | 1.9500 | 1.9800 | 1.9500 | 1.9800 | +0.508% | 2 | 229 | +94.444% |
| 2026-04-24 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -7.075% | 1 | 228 | +95.431% |
| 2026-04-23 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | +12.169% | 55 | 228 | +81.604% |
| 2026-04-22 | 1.8300 | 1.8900 | 1.8100 | 1.8900 | +8.621% | 145 | 183 | +103.704% |
| 2026-04-17 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -13.433% | 4 | 208 | +121.264% |
| 2026-04-16 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -24.436% | 2 | 204 | +91.542% |
| 2026-04-13 | 2.6900 | 2.6900 | 2.6600 | 2.6600 | +1.141% | 2 | 202 | +44.737% |
| 2026-04-10 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | +0.382% | 5 | 202 | +46.388% |
| 2026-04-09 | 2.8200 | 2.8200 | 2.6200 | 2.6200 | -24.928% | 14 | 197 | +46.947% |
| 2026-04-07 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -0.286% | 5 | 187 | +10.315% |
| 2026-04-06 | 3.5500 | 3.5500 | 3.5000 | 3.5000 | -4.110% | 40 | 182 | +10.000% |
| 2026-04-02 | 3.9200 | 3.9200 | 3.5700 | 3.6500 | +11.280% | 68 | 99 | +5.479% |
| 2026-04-01 | 3.3200 | 3.3200 | 3.2500 | 3.2800 | -31.950% | 12 | 99 | +17.378% |
| 2026-03-26 | 4.3000 | 4.8200 | 4.3000 | 4.8200 | +34.637% | 6 | 105 | -20.124% |
| 2026-03-25 | 3.6300 | 3.6300 | 3.5800 | 3.5800 | -13.107% | 70 | 99 | +7.542% |
| 2026-03-20 | 4.0000 | 4.1200 | 4.0000 | 4.1200 | +12.877% | 2 | 60 | -6.553% |
| 2026-03-19 | 4.1000 | 4.1700 | 3.6500 | 3.6500 | +32.727% | 8 | 58 | +5.479% |
| 2026-03-16 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -6.463% | 2 | 55 | +40.000% |
| 2026-03-13 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -4.235% | 2 | 57 | +30.952% |
| 2026-03-05 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -11.014% | 1 | 57 | +25.407% |
| 2026-03-03 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +13.861% | 2 | 57 | +11.594% |
| 2026-03-02 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +14.773% | 5 | 55 | +27.063% |
| 2026-02-27 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -26.050% | 5 | 60 | +45.833% |
| 2026-02-24 | 3.5500 | 3.5700 | 3.5500 | 3.5700 | +27.957% | 6 | 55 | +7.843% |
| 2026-02-19 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -9.416% | 1 | 53 | +37.993% |
| 2026-02-12 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +26.749% | 1 | 53 | +25.000% |
| 2026-02-03 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -15.331% | 1 | 53 | +58.436% |
| 2026-02-02 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +3.986% | 3 | 53 | +34.146% |
| 2026-01-30 | 2.2400 | 2.7600 | 2.2400 | 2.7600 | +79.221% | 44 | 53 | +39.493% |
| 2026-01-28 | 1.5200 | 1.5400 | 1.4900 | 1.5400 | -1.282% | 15 | 75 | +150.000% |
| 2026-01-22 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -12.849% | 1 | 72 | +146.795% |
| 2026-01-21 | 1.7800 | 1.7900 | 1.7800 | 1.7900 | -5.789% | 4 | 72 | +115.084% |
| 2026-01-20 | 1.8100 | 1.9000 | 1.7900 | 1.9000 | -9.524% | 63 | 72 | +102.632% |
| 2026-01-15 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +0.478% | 1 | 40 | +83.333% |
| 2026-01-14 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +2.956% | 10 | 39 | +84.211% |
| 2026-01-13 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +2.010% | 10 | 29 | +89.655% |
| 2026-01-12 | 2.0500 | 2.0500 | 1.9900 | 1.9900 | -11.556% | 11 | 31 | +93.467% |
| 2026-01-09 | 2.3400 | 2.3400 | 2.1400 | 2.2500 | -3.846% | 40 | 32 | +71.111% |
| 2026-01-07 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -6.773% | 1 | 4 | +64.530% |
| 2026-01-06 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -5.283% | 1 | 3 | +53.386% |
| 2026-01-05 | 2.6100 | 2.6500 | 2.6100 | 2.6500 | 0.000% | 4 | 3 | +45.283% |