SLV261231P00051000
SLV Dec 31 2026 51.00 Put
optionOPRA
EODNov 2, 2026
6.27USD-13.874%(-1.01)13Vol1,324OI
SLV261231P00051000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.9000 | 6.2700 | 5.9000 | 6.2700 | -13.874% | 13 | 1,326 | 0.000% |
| 2026-10-30 | 7.4000 | 7.5500 | 7.2800 | 7.2800 | +36.585% | 27 | 1,344 | -13.874% |
| 2026-10-29 | 5.2500 | 5.3300 | 5.0500 | 5.3300 | +31.605% | 30 | 1,334 | +17.636% |
| 2026-10-28 | 4.3500 | 4.4000 | 4.0500 | 4.0500 | +2.792% | 105 | 1,334 | +54.815% |
| 2026-10-27 | 3.9600 | 3.9600 | 3.9000 | 3.9400 | -2.716% | 475 | 1,521 | +59.137% |
| 2026-10-26 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -3.571% | 2 | 1,521 | +54.815% |
| 2026-10-23 | 4.6500 | 4.6500 | 4.2000 | 4.2000 | +4.218% | 14 | 1,529 | +49.286% |
| 2026-10-22 | 3.3800 | 4.0300 | 3.3800 | 4.0300 | +76.754% | 23 | 1,532 | +55.583% |
| 2026-10-21 | 2.3000 | 2.3000 | 2.2400 | 2.2800 | -2.564% | 13 | 1,528 | +175.000% |
| 2026-10-20 | 2.6100 | 2.6100 | 2.1600 | 2.3400 | -9.653% | 9 | 1,528 | +167.949% |
| 2026-10-19 | 2.6000 | 2.6800 | 2.5800 | 2.5900 | -1.145% | 42 | 1,529 | +142.085% |
| 2026-10-16 | 2.4900 | 2.6200 | 2.4900 | 2.6200 | -3.676% | 150 | 1,418 | +139.313% |
| 2026-10-15 | 3.0100 | 3.0100 | 2.7200 | 2.7200 | -22.946% | 438 | 1,347 | +130.515% |
| 2026-10-14 | 2.7700 | 3.5900 | 2.7700 | 3.5300 | +85.789% | 224 | 1,327 | +77.620% |
| 2026-10-13 | 1.7600 | 1.9100 | 1.7600 | 1.9000 | +13.772% | 10 | 1,321 | +230.000% |
| 2026-10-12 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | +6.369% | 6 | 1,317 | +275.449% |
| 2026-10-09 | 1.6100 | 1.6300 | 1.5400 | 1.5700 | -25.592% | 82 | 1,293 | +299.363% |
| 2026-10-08 | 2.1500 | 2.2600 | 2.1100 | 2.1100 | +5.500% | 8 | 1,286 | +197.156% |
| 2026-10-07 | 2.1100 | 2.1100 | 1.9400 | 2.0000 | +33.333% | 19 | 1,285 | +213.500% |
| 2026-10-06 | 1.6000 | 1.6500 | 1.5000 | 1.5000 | -8.537% | 13 | 1,283 | +318.000% |
| 2026-10-05 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | -16.327% | 12 | 1,285 | +282.317% |
| 2026-10-02 | 1.7000 | 2.1000 | 1.6700 | 1.9600 | +5.946% | 18 | 1,273 | +219.898% |
| 2026-10-01 | 1.8500 | 1.8900 | 1.8500 | 1.8500 | -11.483% | 24 | 1,273 | +238.919% |
| 2026-09-30 | 1.9300 | 2.1600 | 1.9300 | 2.0900 | +12.366% | 142 | 1,187 | +200.000% |
| 2026-09-29 | 2.0100 | 2.0300 | 1.8600 | 1.8600 | -9.709% | 3 | 1,189 | +237.097% |
| 2026-09-28 | 1.8900 | 2.0600 | 1.8100 | 2.0600 | +77.586% | 50 | 1,173 | +204.369% |
| 2026-09-25 | 1.2700 | 1.2700 | 1.1600 | 1.1600 | -26.582% | 248 | 1,037 | +440.517% |
| 2026-09-24 | 1.6000 | 1.6000 | 1.5800 | 1.5800 | +12.857% | 6 | 1,038 | +296.835% |
| 2026-09-23 | 1.3000 | 1.4200 | 1.3000 | 1.4000 | +27.273% | 16 | 1,030 | +347.857% |
| 2026-09-22 | 1.2200 | 1.2200 | 1.1000 | 1.1000 | -14.729% | 15 | 1,032 | +470.000% |
| 2026-09-21 | 1.3300 | 1.3300 | 1.2900 | 1.2900 | -5.147% | 3 | 1,034 | +386.047% |
| 2026-09-18 | 1.5200 | 1.5200 | 1.3600 | 1.3600 | -19.048% | 7 | 1,038 | +361.029% |
| 2026-09-17 | 1.8500 | 1.8500 | 1.6800 | 1.6800 | -22.936% | 19 | 1,052 | +273.214% |
| 2026-09-16 | 1.9800 | 2.1800 | 1.9800 | 2.1800 | -7.234% | 5 | 1,054 | +187.615% |
| 2026-09-15 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -1.261% | 2 | 1,054 | +166.809% |
| 2026-09-14 | 2.4000 | 2.4700 | 2.2800 | 2.3800 | +15.534% | 14 | 1,045 | +163.445% |
| 2026-09-11 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -14.167% | 10 | 1,039 | +204.369% |
| 2026-09-10 | 2.1700 | 2.4000 | 2.1700 | 2.4000 | +44.578% | 20 | 1,024 | +161.250% |
| 2026-09-09 | 1.7500 | 1.7500 | 1.6600 | 1.6600 | -19.024% | 13 | 1,021 | +277.711% |
| 2026-09-04 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +3.535% | 1 | 1,020 | +205.854% |
| 2026-09-03 | 1.9800 | 1.9800 | 1.9400 | 1.9800 | -10.000% | 3 | 1,021 | +216.667% |
| 2026-09-02 | 2.1600 | 2.2500 | 2.1300 | 2.2000 | -7.563% | 6 | 1,025 | +185.000% |
| 2026-09-01 | 2.2400 | 2.3800 | 2.2100 | 2.3800 | +20.202% | 27 | 999 | +163.445% |
| 2026-08-31 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.941% | 1 | 999 | +216.667% |
| 2026-08-28 | 1.5700 | 2.0500 | 1.5700 | 2.0400 | +13.966% | 94 | 983 | +207.353% |
| 2026-08-27 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -4.787% | 1 | 984 | +250.279% |
| 2026-08-26 | 1.8500 | 1.9100 | 1.8500 | 1.8800 | +3.867% | 7 | 984 | +233.511% |
| 2026-08-25 | 1.9200 | 1.9200 | 1.8100 | 1.8100 | -0.549% | 7 | 979 | +246.409% |
| 2026-08-24 | 1.8300 | 1.8300 | 1.8200 | 1.8200 | +4.000% | 2 | 979 | +244.505% |
| 2026-08-21 | 1.8700 | 1.8700 | 1.7500 | 1.7500 | -19.725% | 16 | 972 | +258.286% |
| 2026-08-19 | 2.2700 | 2.2700 | 2.1800 | 2.1800 | -7.234% | 17 | 972 | +187.615% |
| 2026-08-14 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -7.843% | 1 | 975 | +166.809% |
| 2026-08-13 | 2.5300 | 2.5600 | 2.5300 | 2.5500 | -1.923% | 11 | 971 | +145.882% |
| 2026-08-11 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.515% | 6 | 972 | +141.154% |
| 2026-08-10 | 2.7700 | 2.7700 | 2.6400 | 2.6400 | -9.589% | 17 | 972 | +137.500% |
| 2026-08-07 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -15.850% | 1 | 971 | +114.726% |
| 2026-08-06 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | +3.582% | 2 | 973 | +80.692% |
| 2026-08-05 | 3.4000 | 3.4000 | 3.3000 | 3.3500 | -31.633% | 10 | 973 | +87.164% |
| 2026-08-03 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +8.889% | 10 | 973 | +27.959% |
| 2026-07-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.639% | 1 | 973 | +39.333% |
| 2026-07-29 | 5.1200 | 5.1500 | 4.8200 | 4.8200 | +4.783% | 13 | 979 | +30.083% |
| 2026-07-24 | 4.7200 | 4.7200 | 4.6000 | 4.6000 | -9.804% | 2 | 979 | +36.304% |
| 2026-07-23 | 5.0000 | 5.1200 | 5.0000 | 5.1000 | +19.438% | 3 | 979 | +22.941% |
| 2026-07-22 | 4.2000 | 4.3000 | 4.2000 | 4.2700 | -6.565% | 6 | 978 | +46.838% |
| 2026-07-21 | 4.8400 | 4.8400 | 4.5600 | 4.5700 | -15.213% | 6 | 978 | +37.199% |
| 2026-07-20 | 5.3000 | 5.3900 | 5.3000 | 5.3900 | -10.614% | 3 | 978 | +16.327% |
| 2026-07-16 | 5.5700 | 6.0300 | 5.5700 | 6.0300 | +24.330% | 5 | 975 | +3.980% |
| 2026-07-13 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +12.269% | 1 | 974 | +29.278% |
| 2026-07-10 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | +1.408% | 4 | 970 | +45.139% |
| 2026-07-09 | 4.2500 | 4.2900 | 4.2200 | 4.2600 | -20.522% | 7 | 974 | +47.183% |
| 2026-07-08 | 5.3500 | 5.3600 | 5.3500 | 5.3600 | +41.053% | 5 | 969 | +16.978% |
| 2026-07-06 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 1 | 968 | +65.000% |
| 2026-07-02 | 4.2200 | 4.3000 | 4.2200 | 4.3000 | -6.522% | 38 | 1,003 | +45.814% |
| 2026-07-01 | 4.5500 | 4.6500 | 4.5500 | 4.6000 | -1.919% | 6 | 1,003 | +36.304% |
| 2026-06-30 | 4.8500 | 4.8500 | 4.6900 | 4.6900 | -10.667% | 5 | 999 | +33.689% |
| 2026-06-29 | 5.2700 | 5.2700 | 5.2500 | 5.2500 | +3.550% | 6 | 1,000 | +19.429% |
| 2026-06-26 | 5.0200 | 5.0700 | 4.9800 | 5.0700 | -8.649% | 19 | 1,005 | +23.669% |
| 2026-06-25 | 5.7400 | 5.7400 | 5.5500 | 5.5500 | -7.035% | 2 | 1,005 | +12.973% |
| 2026-06-24 | 5.0700 | 6.1000 | 4.9000 | 5.9700 | +49.250% | 19 | 1,001 | +5.025% |
| 2026-06-23 | 4.0700 | 4.0700 | 3.8500 | 4.0000 | +31.148% | 3 | 999 | +56.750% |
| 2026-06-22 | 2.9200 | 3.0500 | 2.9200 | 3.0500 | -3.175% | 3 | 998 | +105.574% |
| 2026-06-18 | 2.9100 | 3.2000 | 2.9100 | 3.1500 | +37.555% | 7 | 994 | +99.048% |
| 2026-06-17 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -3.782% | 1 | 993 | +173.799% |
| 2026-06-15 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -26.087% | 1 | 993 | +163.445% |
| 2026-06-12 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -17.436% | 1 | 994 | +94.720% |
| 2026-06-10 | 3.7500 | 3.9500 | 3.5500 | 3.9000 | +18.182% | 325 | 868 | +60.769% |
| 2026-06-09 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +19.134% | 2 | 866 | +90.000% |
| 2026-06-05 | 2.3000 | 2.7700 | 2.3000 | 2.7700 | +41.327% | 44 | 836 | +126.354% |
| 2026-06-04 | 1.8600 | 1.9600 | 1.8600 | 1.9600 | -3.922% | 3 | 835 | +219.898% |
| 2026-06-03 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | +8.511% | 2 | 833 | +207.353% |
| 2026-06-02 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -15.315% | 1 | 832 | +233.511% |
| 2026-05-27 | 2.2100 | 2.2200 | 2.1900 | 2.2200 | -1.770% | 4 | 830 | +182.432% |
| 2026-05-21 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | -13.077% | 3 | 833 | +177.434% |
| 2026-05-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -9.091% | 1 | 832 | +141.154% |
| 2026-05-15 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +42.289% | 3 | 829 | +119.231% |
| 2026-05-14 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -0.495% | 1 | 828 | +211.940% |
| 2026-05-11 | 2.0000 | 2.0500 | 1.9500 | 2.0200 | -2.415% | 42 | 839 | +210.396% |
| 2026-05-07 | 1.9200 | 2.0700 | 1.9200 | 2.0700 | -20.385% | 150 | 839 | +202.899% |
| 2026-05-05 | 2.5400 | 2.6000 | 2.5400 | 2.6000 | -1.887% | 61 | 857 | +141.154% |
| 2026-05-04 | 2.5100 | 2.7100 | 2.4200 | 2.6500 | +17.778% | 22 | 796 | +136.604% |
| 2026-05-01 | 2.3000 | 2.3000 | 2.2500 | 2.2500 | -11.067% | 30 | 748 | +178.667% |
| 2026-04-30 | 2.5700 | 2.5700 | 2.5300 | 2.5300 | -13.058% | 3 | 748 | +147.826% |
| 2026-04-29 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +0.692% | 1 | 749 | +115.464% |
| 2026-04-28 | 2.8700 | 2.8900 | 2.8700 | 2.8900 | +13.780% | 2 | 748 | +116.955% |
| 2026-04-27 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | +6.276% | 2 | 746 | +146.850% |
| 2026-04-17 | 2.3500 | 2.3900 | 2.2100 | 2.3900 | -14.947% | 797 | 774 | +162.343% |
| 2026-04-14 | 2.8700 | 2.8700 | 2.7700 | 2.8100 | -14.848% | 28 | 1,246 | +123.132% |
| 2026-04-13 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 1 | 1,256 | +90.000% |
| 2026-04-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -4.899% | 4 | 1,257 | +90.000% |
| 2026-04-09 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -18.353% | 2 | 1,261 | +80.692% |
| 2026-04-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -23.423% | 1 | 1,263 | +47.529% |
| 2026-03-27 | 5.4100 | 5.5500 | 5.4100 | 5.5500 | -0.893% | 13 | 1,264 | +12.973% |
| 2026-03-26 | 5.3700 | 5.6000 | 5.3700 | 5.6000 | +8.738% | 13 | 1,254 | +11.964% |
| 2026-03-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +8.421% | 2 | 1,248 | +21.748% |
| 2026-03-20 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +0.211% | 1 | 1,246 | +32.000% |
| 2026-03-19 | 5.3000 | 5.4000 | 4.6600 | 4.7400 | +23.438% | 61 | 1,247 | +32.278% |
| 2026-03-13 | 3.8100 | 3.8400 | 3.8100 | 3.8400 | +17.791% | 26 | 1,271 | +63.281% |
| 2026-03-10 | 3.1000 | 3.3200 | 3.1000 | 3.2600 | -1.807% | 30 | 1,245 | +92.331% |
| 2026-03-09 | 3.7500 | 3.7500 | 3.3200 | 3.3200 | -10.270% | 25 | 1,275 | +88.855% |
| 2026-03-06 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.035% | 3 | 1,271 | +69.459% |
| 2026-03-05 | 4.0700 | 4.0700 | 3.9800 | 3.9800 | +1.531% | 120 | 1,271 | +57.538% |
| 2026-03-04 | 4.0000 | 4.0000 | 3.9200 | 3.9200 | -21.756% | 71 | 1,271 | +59.949% |
| 2026-03-03 | 4.5900 | 5.0100 | 4.5900 | 5.0100 | +29.793% | 41 | 1,322 | +25.150% |
| 2026-03-02 | 3.7700 | 3.8600 | 3.7700 | 3.8600 | +14.201% | 5 | 1,313 | +62.435% |
| 2026-02-27 | 3.4500 | 3.4600 | 3.3800 | 3.3800 | -4.789% | 12 | 1,318 | +85.503% |
| 2026-02-26 | 3.8500 | 3.8500 | 3.5500 | 3.5500 | +2.899% | 11 | 1,330 | +76.620% |
| 2026-02-25 | 3.7200 | 3.7200 | 3.4000 | 3.4500 | -22.472% | 15 | 1,334 | +81.739% |
| 2026-02-24 | 4.4400 | 4.5400 | 4.4400 | 4.4500 | -3.261% | 82 | 1,334 | +40.899% |
| 2026-02-23 | 3.9200 | 5.0300 | 3.9200 | 4.6000 | +16.456% | 89 | 1,264 | +36.304% |
| 2026-02-20 | 3.6000 | 4.3500 | 3.6000 | 3.9500 | +6.469% | 252 | 1,211 | +58.734% |
| 2026-02-19 | 3.6700 | 3.8500 | 3.6000 | 3.7100 | +7.536% | 886 | 1,087 | +69.003% |
| 2026-02-11 | 3.4600 | 3.4600 | 3.4500 | 3.4500 | -17.464% | 368 | 378 | +81.739% |
| 2026-02-02 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +3.210% | 1 | 39 | +50.000% |
| 2026-01-30 | 2.9100 | 4.7700 | 2.9100 | 4.0500 | +112.042% | 31 | 38 | +54.815% |
| 2026-01-26 | 2.0200 | 2.0200 | 1.9100 | 1.9100 | -6.829% | 11 | 58 | +228.272% |
| 2026-01-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -11.638% | 6 | 57 | +205.854% |
| 2026-01-21 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | -2.110% | 4 | 57 | +170.259% |
| 2026-01-20 | 2.3300 | 2.3800 | 2.3200 | 2.3700 | -12.222% | 29 | 55 | +164.557% |
| 2026-01-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -1.099% | 3 | 28 | +132.222% |
| 2026-01-14 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +3.409% | 1 | 31 | +129.670% |
| 2026-01-13 | 2.7000 | 2.7000 | 2.6400 | 2.6400 | -2.583% | 31 | 31 | +137.500% |
| 2026-01-12 | 2.7600 | 2.7600 | 2.7100 | 2.7100 | -11.148% | 2 | 18 | +131.365% |
| 2026-01-09 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -16.438% | 15 | 18 | +105.574% |
| 2026-01-07 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -14.319% | 1 | 4 | +71.781% |
| 2026-01-02 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 0.000% | 3 | 3 | +47.183% |