SLV261231P00052000
SLV Dec 31 2026 52.00 Put
optionOPRA
EODNov 2, 2026
6.85USD-18.160%(-1.52)3Vol1,877OI
SLV261231P00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | -18.160% | 3 | 1,876 | 0.000% |
| 2026-10-30 | 7.8500 | 8.4000 | 7.8000 | 8.3700 | +43.077% | 34 | 1,901 | -18.160% |
| 2026-10-29 | 5.8800 | 6.1400 | 5.7500 | 5.8500 | +24.468% | 32 | 1,901 | +17.094% |
| 2026-10-28 | 4.9300 | 5.1500 | 4.7000 | 4.7000 | +3.297% | 10 | 1,906 | +45.745% |
| 2026-10-27 | 4.5500 | 4.6000 | 4.5100 | 4.5500 | -4.412% | 34 | 1,882 | +50.549% |
| 2026-10-26 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -3.838% | 1 | 1,881 | +43.908% |
| 2026-10-23 | 4.9700 | 5.0000 | 4.8200 | 4.9500 | +32.000% | 12 | 1,880 | +38.384% |
| 2026-10-22 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +32.509% | 1 | 1,888 | +82.667% |
| 2026-10-21 | 2.9300 | 2.9300 | 2.7400 | 2.8300 | +0.355% | 443 | 1,708 | +142.049% |
| 2026-10-20 | 3.1000 | 3.1000 | 2.7200 | 2.8200 | -9.325% | 325 | 1,675 | +142.908% |
| 2026-10-19 | 3.1500 | 3.2000 | 3.1100 | 3.1100 | -8.529% | 316 | 1,675 | +120.257% |
| 2026-10-16 | 3.0500 | 3.4000 | 2.9200 | 3.4000 | +6.250% | 20 | 1,676 | +101.471% |
| 2026-10-15 | 3.5000 | 3.5700 | 3.2000 | 3.2000 | -21.951% | 483 | 1,726 | +114.062% |
| 2026-10-14 | 3.3200 | 4.1000 | 3.2300 | 4.1000 | +75.966% | 52 | 1,695 | +67.073% |
| 2026-10-13 | 2.1500 | 2.3300 | 2.1500 | 2.3300 | +14.778% | 4 | 1,692 | +193.991% |
| 2026-10-12 | 1.9700 | 2.0300 | 1.9700 | 2.0300 | +4.103% | 5 | 1,689 | +237.438% |
| 2026-10-09 | 1.9100 | 1.9500 | 1.8900 | 1.9500 | -22.619% | 43 | 1,658 | +251.282% |
| 2026-10-08 | 2.5800 | 2.7300 | 2.5200 | 2.5200 | +6.780% | 22 | 1,640 | +171.825% |
| 2026-10-07 | 2.5300 | 2.5300 | 2.3600 | 2.3600 | +28.261% | 7 | 1,635 | +190.254% |
| 2026-10-06 | 1.9300 | 1.9400 | 1.8200 | 1.8400 | -8.458% | 37 | 1,633 | +272.283% |
| 2026-10-05 | 2.0900 | 2.0900 | 1.9600 | 2.0100 | -13.734% | 31 | 1,647 | +240.796% |
| 2026-10-02 | 2.0000 | 2.5000 | 2.0000 | 2.3300 | +5.430% | 11 | 1,642 | +193.991% |
| 2026-10-01 | 2.3200 | 2.3200 | 2.2100 | 2.2100 | -11.600% | 2 | 1,643 | +209.955% |
| 2026-09-30 | 2.4400 | 2.5400 | 2.4400 | 2.5000 | +13.122% | 6 | 1,644 | +174.000% |
| 2026-09-29 | 2.2300 | 2.3700 | 2.2100 | 2.2100 | -8.299% | 50 | 1,645 | +209.955% |
| 2026-09-28 | 2.1500 | 2.4300 | 2.1400 | 2.4100 | +69.718% | 33 | 1,634 | +184.232% |
| 2026-09-25 | 1.6300 | 1.6300 | 1.4200 | 1.4200 | -23.243% | 10 | 1,630 | +382.394% |
| 2026-09-24 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | +12.121% | 51 | 1,617 | +270.270% |
| 2026-09-23 | 1.5400 | 1.7000 | 1.5400 | 1.6500 | +25.000% | 42 | 1,608 | +315.152% |
| 2026-09-22 | 1.4800 | 1.4800 | 1.3200 | 1.3200 | -13.725% | 13 | 1,611 | +418.939% |
| 2026-09-21 | 1.5700 | 1.5700 | 1.5300 | 1.5300 | -4.969% | 4 | 1,613 | +347.712% |
| 2026-09-18 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | -17.436% | 35 | 1,625 | +325.466% |
| 2026-09-17 | 2.1000 | 2.1000 | 1.9300 | 1.9500 | -19.421% | 24 | 1,625 | +251.282% |
| 2026-09-16 | 2.2700 | 2.4200 | 2.2700 | 2.4200 | -3.968% | 27 | 1,600 | +183.058% |
| 2026-09-15 | 2.7100 | 2.7100 | 2.5200 | 2.5200 | -9.353% | 6 | 1,596 | +171.825% |
| 2026-09-14 | 2.7600 | 2.8300 | 2.6300 | 2.7800 | +13.469% | 35 | 1,595 | +146.403% |
| 2026-09-11 | 2.4000 | 2.4700 | 2.4000 | 2.4500 | -10.909% | 6 | 1,595 | +179.592% |
| 2026-09-10 | 2.5300 | 2.7900 | 2.4700 | 2.7500 | +43.979% | 19 | 1,579 | +149.091% |
| 2026-09-09 | 1.9500 | 1.9600 | 1.9100 | 1.9100 | -16.228% | 15 | 1,566 | +258.639% |
| 2026-09-08 | 2.2200 | 2.2800 | 2.2000 | 2.2800 | -2.564% | 4 | 1,566 | +200.439% |
| 2026-09-04 | 2.4300 | 2.4300 | 2.3400 | 2.3400 | +4.464% | 5 | 1,562 | +192.735% |
| 2026-09-03 | 2.2500 | 2.2500 | 2.1900 | 2.2400 | -12.500% | 5 | 1,562 | +205.804% |
| 2026-09-02 | 2.5100 | 2.5600 | 2.4700 | 2.5600 | -6.227% | 9 | 1,562 | +167.578% |
| 2026-09-01 | 2.6300 | 2.7300 | 2.5500 | 2.7300 | +22.973% | 17 | 1,564 | +150.916% |
| 2026-08-31 | 2.3200 | 2.3300 | 2.2200 | 2.2200 | -7.500% | 14 | 1,552 | +208.559% |
| 2026-08-28 | 2.0500 | 2.4000 | 2.0500 | 2.4000 | +18.812% | 2 | 1,550 | +185.417% |
| 2026-08-27 | 2.2000 | 2.2000 | 2.0200 | 2.0200 | -3.810% | 4 | 1,550 | +239.109% |
| 2026-08-26 | 2.1100 | 2.2000 | 2.1000 | 2.1000 | +4.478% | 978 | 1,362 | +226.190% |
| 2026-08-25 | 2.0700 | 2.0700 | 2.0100 | 2.0100 | -6.512% | 3 | 1,363 | +240.796% |
| 2026-08-24 | 2.0000 | 2.1500 | 2.0000 | 2.1500 | +6.965% | 41 | 1,346 | +218.605% |
| 2026-08-21 | 2.1100 | 2.1100 | 1.9700 | 2.0100 | -8.219% | 10 | 1,346 | +240.796% |
| 2026-08-20 | 2.2400 | 2.2400 | 2.1900 | 2.1900 | -15.116% | 11 | 1,350 | +212.785% |
| 2026-08-19 | 2.5800 | 2.5800 | 2.5700 | 2.5800 | -11.644% | 3 | 1,350 | +165.504% |
| 2026-08-18 | 2.9500 | 2.9500 | 2.8800 | 2.9200 | +19.184% | 3 | 1,350 | +134.589% |
| 2026-08-17 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -11.232% | 1 | 1,351 | +179.592% |
| 2026-08-14 | 2.7000 | 2.7600 | 2.6700 | 2.7600 | -4.167% | 21 | 1,330 | +148.188% |
| 2026-08-13 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | +1.053% | 1 | 1,333 | +137.847% |
| 2026-08-12 | 2.8600 | 2.8600 | 2.8500 | 2.8500 | -4.682% | 16 | 1,317 | +140.351% |
| 2026-08-11 | 2.9600 | 2.9900 | 2.9200 | 2.9900 | +4.545% | 5 | 1,322 | +129.097% |
| 2026-08-10 | 2.9900 | 2.9900 | 2.8600 | 2.8600 | -13.333% | 8 | 1,319 | +139.510% |
| 2026-08-07 | 3.2700 | 3.3000 | 3.2700 | 3.3000 | -16.456% | 3 | 1,320 | +107.576% |
| 2026-08-06 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | +5.333% | 2 | 1,358 | +73.418% |
| 2026-08-05 | 3.6700 | 3.7500 | 3.6700 | 3.7500 | -15.730% | 43 | 1,321 | +82.667% |
| 2026-08-04 | 4.4500 | 4.5700 | 4.4500 | 4.4500 | -11.881% | 4 | 1,321 | +53.933% |
| 2026-08-03 | 5.5500 | 5.5500 | 5.0000 | 5.0500 | -5.075% | 17 | 1,309 | +35.644% |
| 2026-07-31 | 5.5500 | 5.5500 | 5.3200 | 5.3200 | +2.703% | 4 | 1,309 | +28.759% |
| 2026-07-29 | 5.6500 | 5.6500 | 5.1800 | 5.1800 | -6.159% | 26 | 1,321 | +32.239% |
| 2026-07-28 | 5.6500 | 5.6500 | 5.5000 | 5.5200 | +9.307% | 4 | 1,320 | +24.094% |
| 2026-07-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -0.980% | 1 | 1,320 | +35.644% |
| 2026-07-24 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -9.735% | 1 | 1,321 | +34.314% |
| 2026-07-23 | 5.5300 | 5.6500 | 5.5300 | 5.6500 | +20.985% | 3 | 1,322 | +21.239% |
| 2026-07-22 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -8.611% | 2 | 1,323 | +46.681% |
| 2026-07-21 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -12.650% | 4 | 1,327 | +34.051% |
| 2026-07-20 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -7.437% | 1 | 1,328 | +17.094% |
| 2026-07-17 | 6.5100 | 6.5100 | 6.3100 | 6.3200 | -3.511% | 3 | 1,328 | +8.386% |
| 2026-07-16 | 6.1500 | 6.5500 | 6.1500 | 6.5500 | +20.626% | 2 | 1,330 | +4.580% |
| 2026-07-15 | 5.6500 | 5.9000 | 5.4300 | 5.4300 | -3.723% | 4 | 1,331 | +26.151% |
| 2026-07-13 | 5.5700 | 5.6500 | 5.5000 | 5.6400 | +16.289% | 36 | 1,330 | +21.454% |
| 2026-07-10 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +2.105% | 1 | 1,331 | +41.237% |
| 2026-07-09 | 4.7000 | 4.7600 | 4.7000 | 4.7500 | -18.803% | 16 | 1,326 | +44.211% |
| 2026-07-08 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +24.468% | 10 | 1,316 | +17.094% |
| 2026-07-07 | 4.6000 | 4.7000 | 4.5000 | 4.7000 | +10.588% | 9 | 1,308 | +45.745% |
| 2026-07-06 | 4.3000 | 4.3000 | 4.2500 | 4.2500 | -10.526% | 2 | 1,308 | +61.176% |
| 2026-07-02 | 4.7700 | 4.7700 | 4.7500 | 4.7500 | -4.618% | 2 | 1,308 | +44.211% |
| 2026-06-30 | 5.1700 | 5.1700 | 4.9800 | 4.9800 | -14.872% | 3 | 1,308 | +37.550% |
| 2026-06-29 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +5.978% | 1 | 1,308 | +17.094% |
| 2026-06-26 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | -17.612% | 1 | 1,307 | +24.094% |
| 2026-06-24 | 5.4500 | 6.7000 | 5.2500 | 6.7000 | +50.562% | 6 | 1,309 | +2.239% |
| 2026-06-23 | 4.2600 | 4.4500 | 4.1800 | 4.4500 | +28.986% | 4 | 1,307 | +53.933% |
| 2026-06-22 | 3.2500 | 3.4500 | 3.2500 | 3.4500 | -4.167% | 4 | 1,306 | +98.551% |
| 2026-06-18 | 3.3000 | 3.6000 | 3.3000 | 3.6000 | +38.996% | 5 | 1,304 | +90.278% |
| 2026-06-15 | 2.6300 | 2.6300 | 2.5900 | 2.5900 | -40.460% | 3 | 1,303 | +164.479% |
| 2026-06-11 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +0.694% | 3 | 1,303 | +57.471% |
| 2026-06-10 | 4.1000 | 4.3200 | 4.0000 | 4.3200 | +20.000% | 5 | 1,301 | +58.565% |
| 2026-06-09 | 3.6000 | 3.8000 | 3.6000 | 3.6000 | +18.033% | 14 | 1,288 | +90.278% |
| 2026-06-08 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -1.613% | 60 | 1,339 | +124.590% |
| 2026-06-05 | 2.9600 | 3.1000 | 2.8600 | 3.1000 | +44.186% | 13 | 1,339 | +120.968% |
| 2026-06-04 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -6.114% | 1 | 1,338 | +218.605% |
| 2026-06-03 | 2.2800 | 2.2900 | 2.2800 | 2.2900 | +8.531% | 2 | 1,338 | +199.127% |
| 2026-06-02 | 2.0400 | 2.1100 | 2.0400 | 2.1100 | -3.653% | 4 | 1,340 | +224.645% |
| 2026-06-01 | 2.2100 | 2.2500 | 2.1600 | 2.1900 | -10.612% | 14 | 1,350 | +212.785% |
| 2026-05-27 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -11.232% | 1 | 1,351 | +179.592% |
| 2026-05-18 | 2.7700 | 2.8000 | 2.7600 | 2.7600 | -7.071% | 7 | 1,352 | +148.188% |
| 2026-05-15 | 3.1000 | 3.1000 | 2.9000 | 2.9700 | +32.589% | 56 | 1,347 | +130.640% |
| 2026-05-14 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +4.186% | 1 | 1,346 | +205.804% |
| 2026-05-13 | 2.1600 | 2.1600 | 2.1500 | 2.1500 | -3.153% | 2 | 1,345 | +218.605% |
| 2026-05-12 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | -3.057% | 7 | 1,340 | +208.559% |
| 2026-05-08 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | -19.930% | 1 | 1,339 | +199.127% |
| 2026-05-05 | 2.8200 | 2.8600 | 2.8200 | 2.8600 | +7.116% | 52 | 1,339 | +139.510% |
| 2026-05-04 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | +6.800% | 2 | 1,285 | +156.554% |
| 2026-05-01 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -11.972% | 26 | 1,257 | +174.000% |
| 2026-04-30 | 2.8900 | 2.8900 | 2.8400 | 2.8400 | -8.387% | 2 | 1,257 | +141.197% |
| 2026-04-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +5.085% | 3 | 1,256 | +120.968% |
| 2026-04-28 | 3.2000 | 3.2000 | 2.9500 | 2.9500 | +2.431% | 2 | 1,253 | +132.203% |
| 2026-04-27 | 2.9600 | 2.9600 | 2.8800 | 2.8800 | -7.097% | 2 | 1,254 | +137.847% |
| 2026-04-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +12.319% | 1 | 1,253 | +120.968% |
| 2026-04-22 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +4.151% | 1 | 1,252 | +148.188% |
| 2026-04-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -11.667% | 1 | 1,252 | +158.491% |
| 2026-04-15 | 2.9600 | 3.0000 | 2.9600 | 3.0000 | -21.053% | 4 | 1,251 | +128.333% |
| 2026-04-13 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +4.110% | 1 | 1,253 | +80.263% |
| 2026-04-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -14.118% | 1 | 1,252 | +87.671% |
| 2026-04-08 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -14.141% | 1 | 1,251 | +61.176% |
| 2026-04-07 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | +1.020% | 2 | 1,251 | +38.384% |
| 2026-04-06 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -2.000% | 1 | 1,250 | +39.796% |
| 2026-04-02 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | +8.696% | 10 | 1,251 | +37.000% |
| 2026-04-01 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -27.559% | 3 | 1,251 | +48.913% |
| 2026-03-26 | 6.0000 | 6.4000 | 6.0000 | 6.3500 | +27.000% | 897 | 1,251 | +7.874% |
| 2026-03-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -10.714% | 2 | 355 | +37.000% |
| 2026-03-24 | 5.8900 | 5.8900 | 5.6000 | 5.6000 | +4.089% | 55 | 356 | +22.321% |
| 2026-03-23 | 5.8500 | 5.8500 | 5.3800 | 5.3800 | +4.466% | 201 | 306 | +27.323% |
| 2026-03-19 | 5.7500 | 5.7500 | 5.1000 | 5.1500 | +20.609% | 220 | 365 | +33.010% |
| 2026-03-05 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +14.785% | 1 | 203 | +60.422% |
| 2026-02-27 | 3.6500 | 3.8900 | 3.6500 | 3.7200 | -8.374% | 106 | 202 | +84.140% |
| 2026-02-26 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | -16.973% | 4 | 184 | +68.719% |
| 2026-02-23 | 4.8200 | 4.8900 | 4.8100 | 4.8900 | +22.250% | 70 | 184 | +40.082% |
| 2026-02-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.046% | 1 | 142 | +71.250% |
| 2026-02-09 | 4.2000 | 4.3500 | 4.2000 | 4.3500 | -21.480% | 38 | 141 | +57.471% |
| 2026-02-05 | 4.9000 | 5.5400 | 4.9000 | 5.5400 | +38.500% | 2 | 105 | +23.646% |
| 2026-02-02 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | +1.523% | 41 | 105 | +71.250% |
| 2026-01-30 | 3.2000 | 4.0900 | 3.2000 | 3.9400 | +91.262% | 179 | 104 | +73.858% |
| 2026-01-28 | 2.0100 | 2.0600 | 2.0100 | 2.0600 | +3.518% | 6 | 179 | +232.524% |
| 2026-01-23 | 2.0400 | 2.0400 | 1.9900 | 1.9900 | -28.929% | 53 | 178 | +244.221% |
| 2026-01-14 | 2.9300 | 2.9300 | 2.8000 | 2.8000 | -3.114% | 4 | 129 | +144.643% |
| 2026-01-13 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -15.000% | 10 | 128 | +137.024% |
| 2026-01-09 | 3.4300 | 3.4300 | 3.1800 | 3.4000 | -8.108% | 45 | 128 | +101.471% |
| 2026-01-05 | 3.7800 | 3.7800 | 3.7000 | 3.7000 | -18.681% | 110 | 3 | +85.135% |
| 2026-01-02 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | 0.000% | 3 | 3 | +50.549% |