SLV261231P00053000
SLV Dec 31 2026 53.00 Put
optionOPRA
EODNov 2, 2026
7.80USD-15.676%(-1.45)3Vol1,055OI
SLV261231P00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.6600 | 7.8000 | 7.5800 | 7.8000 | -15.676% | 3 | 1,054 | 0.000% |
| 2026-10-30 | 8.8500 | 9.2500 | 8.8000 | 9.2500 | +35.036% | 5 | 1,057 | -15.676% |
| 2026-10-29 | 6.7500 | 6.8500 | 6.6000 | 6.8500 | +25.229% | 25 | 1,055 | +13.869% |
| 2026-10-28 | 5.7200 | 5.7200 | 5.4600 | 5.4700 | +2.434% | 6 | 1,058 | +42.596% |
| 2026-10-27 | 5.5000 | 5.5000 | 5.2000 | 5.3400 | -4.129% | 8 | 1,058 | +46.067% |
| 2026-10-26 | 5.4000 | 5.5700 | 5.4000 | 5.5700 | -1.241% | 4 | 1,056 | +40.036% |
| 2026-10-23 | 5.7300 | 5.7300 | 5.6400 | 5.6400 | +10.588% | 19 | 1,064 | +38.298% |
| 2026-10-22 | 4.8300 | 5.2200 | 4.7700 | 5.1000 | +52.239% | 11 | 1,058 | +52.941% |
| 2026-10-20 | 3.6000 | 3.6000 | 3.3000 | 3.3500 | -10.667% | 117 | 955 | +132.836% |
| 2026-10-19 | 3.7500 | 3.7900 | 3.7500 | 3.7500 | -6.250% | 7 | 952 | +108.000% |
| 2026-10-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -15.789% | 1 | 953 | +95.000% |
| 2026-10-14 | 4.0000 | 4.8500 | 4.0000 | 4.7500 | +71.480% | 44 | 946 | +64.211% |
| 2026-10-13 | 2.4600 | 2.8100 | 2.4600 | 2.7700 | +13.061% | 10 | 938 | +181.588% |
| 2026-10-12 | 2.3800 | 2.4500 | 2.3800 | 2.4500 | +5.603% | 21 | 947 | +218.367% |
| 2026-10-09 | 2.4000 | 2.4000 | 2.2600 | 2.3200 | -23.179% | 112 | 944 | +236.207% |
| 2026-10-08 | 3.1000 | 3.1500 | 2.9500 | 3.0200 | +10.623% | 40 | 938 | +158.278% |
| 2026-10-07 | 2.9900 | 3.0000 | 2.7300 | 2.7300 | +21.333% | 109 | 922 | +185.714% |
| 2026-10-06 | 2.3500 | 2.3500 | 2.2000 | 2.2500 | -4.255% | 28 | 923 | +246.667% |
| 2026-10-05 | 2.4500 | 2.5200 | 2.3400 | 2.3500 | -14.855% | 32 | 923 | +231.915% |
| 2026-10-02 | 2.7800 | 2.9900 | 2.7600 | 2.7600 | +5.747% | 21 | 930 | +182.609% |
| 2026-10-01 | 2.7400 | 2.7400 | 2.6100 | 2.6100 | -10.922% | 11 | 927 | +198.851% |
| 2026-09-30 | 2.8700 | 2.9900 | 2.8500 | 2.9300 | +11.832% | 6 | 925 | +166.212% |
| 2026-09-29 | 2.6700 | 2.6900 | 2.6200 | 2.6200 | -4.029% | 5 | 925 | +197.710% |
| 2026-09-28 | 2.5500 | 2.8500 | 2.5500 | 2.7300 | +58.721% | 24 | 906 | +185.714% |
| 2026-09-25 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -15.271% | 1 | 907 | +353.488% |
| 2026-09-23 | 1.8200 | 2.0300 | 1.8200 | 2.0300 | +38.095% | 5 | 904 | +284.236% |
| 2026-09-22 | 1.7600 | 1.7600 | 1.4700 | 1.4700 | -21.809% | 15 | 904 | +430.612% |
| 2026-09-21 | 1.8500 | 1.8800 | 1.8500 | 1.8800 | -0.529% | 3 | 903 | +314.894% |
| 2026-09-18 | 1.9900 | 1.9900 | 1.8900 | 1.8900 | -17.826% | 21 | 883 | +312.698% |
| 2026-09-17 | 2.2600 | 2.3000 | 2.2200 | 2.3000 | -13.208% | 14 | 872 | +239.130% |
| 2026-09-16 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -14.791% | 50 | 872 | +194.340% |
| 2026-09-15 | 2.9600 | 3.1100 | 2.9600 | 3.1100 | -1.270% | 52 | 872 | +150.804% |
| 2026-09-14 | 3.2000 | 3.2500 | 2.9800 | 3.1500 | +0.962% | 15 | 868 | +147.619% |
| 2026-09-10 | 2.8700 | 3.2000 | 2.8700 | 3.1200 | +38.667% | 29 | 869 | +150.000% |
| 2026-09-09 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | -16.974% | 5 | 869 | +246.667% |
| 2026-09-04 | 2.7000 | 2.7100 | 2.7000 | 2.7100 | -8.136% | 2 | 867 | +187.823% |
| 2026-09-02 | 2.8200 | 2.9500 | 2.8200 | 2.9500 | -4.839% | 4 | 867 | +164.407% |
| 2026-09-01 | 2.9600 | 3.1000 | 2.9600 | 3.1000 | +19.691% | 3 | 864 | +151.613% |
| 2026-08-31 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +14.602% | 2 | 864 | +201.158% |
| 2026-08-27 | 2.5000 | 2.5000 | 2.2600 | 2.2600 | -5.833% | 8 | 869 | +245.133% |
| 2026-08-26 | 2.4100 | 2.4700 | 2.4000 | 2.4000 | +4.348% | 749 | 289 | +225.000% |
| 2026-08-25 | 2.5300 | 2.5300 | 2.3000 | 2.3000 | -5.350% | 4 | 287 | +239.130% |
| 2026-08-24 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -1.619% | 1 | 288 | +220.988% |
| 2026-08-20 | 2.4000 | 2.4900 | 2.4000 | 2.4700 | -14.236% | 10 | 283 | +215.789% |
| 2026-08-19 | 2.9800 | 2.9800 | 2.8500 | 2.8800 | -12.195% | 254 | 169 | +170.833% |
| 2026-08-18 | 3.3500 | 3.3500 | 3.2800 | 3.2800 | +18.841% | 2 | 167 | +137.805% |
| 2026-08-17 | 2.8400 | 2.8400 | 2.7600 | 2.7600 | -19.298% | 6 | 167 | +182.609% |
| 2026-08-11 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +4.587% | 1 | 166 | +128.070% |
| 2026-08-10 | 3.2700 | 3.3000 | 3.2700 | 3.2700 | -23.953% | 5 | 162 | +138.532% |
| 2026-08-06 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +1.655% | 1 | 162 | +81.395% |
| 2026-08-05 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -14.199% | 1 | 162 | +84.397% |
| 2026-08-04 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | -16.299% | 2 | 162 | +58.215% |
| 2026-08-03 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | -1.833% | 1 | 162 | +32.428% |
| 2026-07-31 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +4.348% | 3 | 161 | +30.000% |
| 2026-07-27 | 5.6500 | 5.7500 | 5.6500 | 5.7500 | 0.000% | 2 | 162 | +35.652% |
| 2026-07-24 | 5.9800 | 5.9800 | 5.6500 | 5.7500 | -7.258% | 3 | 164 | +35.652% |
| 2026-07-23 | 6.1700 | 6.2000 | 6.0100 | 6.2000 | +20.858% | 3 | 165 | +25.806% |
| 2026-07-22 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -8.393% | 4 | 165 | +52.047% |
| 2026-07-21 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | -13.178% | 2 | 165 | +39.286% |
| 2026-07-20 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.061% | 6 | 165 | +20.930% |
| 2026-07-17 | 6.9300 | 6.9400 | 6.9300 | 6.9400 | -1.977% | 2 | 165 | +12.392% |
| 2026-07-16 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +26.429% | 2 | 165 | +10.169% |
| 2026-07-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 2 | 163 | +39.286% |
| 2026-07-13 | 6.1200 | 6.1400 | 6.0500 | 6.0500 | +16.123% | 15 | 160 | +28.926% |
| 2026-07-09 | 5.2500 | 5.2500 | 5.2100 | 5.2100 | -19.474% | 6 | 159 | +49.712% |
| 2026-07-08 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | +17.636% | 2 | 157 | +20.556% |
| 2026-07-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +15.789% | 2 | 157 | +41.818% |
| 2026-07-06 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -21.746% | 5 | 157 | +64.211% |
| 2026-06-26 | 6.1500 | 6.1500 | 6.0200 | 6.0700 | -5.156% | 27 | 132 | +28.501% |
| 2026-06-25 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -10.490% | 1 | 132 | +21.875% |
| 2026-06-24 | 6.1500 | 7.1500 | 5.7800 | 7.1500 | +47.423% | 92 | 108 | +9.091% |
| 2026-06-23 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | +27.632% | 2 | 108 | +60.825% |
| 2026-06-22 | 3.6000 | 3.8000 | 3.5500 | 3.8000 | -1.299% | 6 | 108 | +105.263% |
| 2026-06-18 | 3.7000 | 4.0000 | 3.7000 | 3.8500 | +5.479% | 9 | 105 | +102.597% |
| 2026-06-17 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +25.862% | 1 | 107 | +113.699% |
| 2026-06-15 | 2.9300 | 2.9300 | 2.9000 | 2.9000 | -20.548% | 4 | 106 | +168.966% |
| 2026-06-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -13.095% | 1 | 105 | +113.699% |
| 2026-06-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +0.478% | 2 | 103 | +85.714% |
| 2026-06-09 | 3.6900 | 4.3200 | 3.6900 | 4.1800 | +63.922% | 24 | 83 | +86.603% |
| 2026-05-26 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -9.253% | 3 | 83 | +205.882% |
| 2026-05-22 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | -6.333% | 16 | 78 | +177.580% |
| 2026-05-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -10.448% | 1 | 80 | +160.000% |
| 2026-05-19 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 1 | 79 | +132.836% |
| 2026-05-15 | 3.3500 | 3.4200 | 3.3500 | 3.3500 | +40.167% | 23 | 91 | +132.836% |
| 2026-05-13 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 0.000% | 10 | 91 | +226.360% |
| 2026-05-12 | 2.4000 | 2.4000 | 2.3900 | 2.3900 | -2.449% | 18 | 105 | +226.360% |
| 2026-05-11 | 2.4300 | 2.4500 | 2.4300 | 2.4500 | -10.909% | 11 | 112 | +218.367% |
| 2026-05-01 | 2.8500 | 2.8500 | 2.7400 | 2.7500 | -11.290% | 20 | 94 | +183.636% |
| 2026-04-30 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | -12.676% | 2 | 94 | +151.613% |
| 2026-04-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 96 | +119.718% |
| 2026-04-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.379% | 1 | 95 | +122.857% |
| 2026-04-27 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +1.325% | 1 | 94 | +154.902% |
| 2026-04-22 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +11.029% | 1 | 93 | +158.278% |
| 2026-04-17 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -31.139% | 4 | 94 | +186.765% |
| 2026-04-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -18.557% | 4 | 92 | +97.468% |
| 2026-04-01 | 4.9300 | 4.9300 | 4.8500 | 4.8500 | -28.886% | 2 | 88 | +60.825% |
| 2026-03-26 | 6.8100 | 6.8200 | 6.7900 | 6.8200 | +13.289% | 5 | 87 | +14.370% |
| 2026-03-23 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +4.696% | 1 | 83 | +29.568% |
| 2026-03-19 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +29.505% | 4 | 83 | +35.652% |
| 2026-03-13 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +18.400% | 1 | 83 | +75.676% |
| 2026-03-10 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.348% | 5 | 83 | +108.000% |
| 2026-03-02 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | +8.462% | 10 | 88 | +84.397% |
| 2026-02-27 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -6.699% | 5 | 98 | +100.000% |
| 2026-02-26 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +3.210% | 10 | 98 | +86.603% |
| 2026-02-20 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -6.467% | 10 | 88 | +92.593% |
| 2026-02-19 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -6.882% | 1 | 78 | +80.139% |
| 2026-02-17 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +24.000% | 1 | 78 | +67.742% |
| 2026-02-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -26.471% | 2 | 78 | +108.000% |
| 2026-02-12 | 5.0600 | 5.1000 | 5.0600 | 5.1000 | +12.088% | 9 | 78 | +52.941% |
| 2026-02-09 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -14.953% | 30 | 84 | +71.429% |
| 2026-02-06 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -8.547% | 10 | 55 | +45.794% |
| 2026-02-05 | 5.8300 | 5.8600 | 5.8200 | 5.8500 | +40.964% | 40 | 45 | +33.333% |
| 2026-02-02 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -2.353% | 2 | 13 | +87.952% |
| 2026-01-30 | 3.6000 | 5.6500 | 3.6000 | 4.2500 | +92.308% | 7 | 12 | +83.529% |
| 2026-01-28 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +0.455% | 1 | 6 | +252.941% |
| 2026-01-26 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -32.515% | 1 | 5 | +254.545% |
| 2026-01-16 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +2.194% | 1 | 6 | +139.264% |
| 2026-01-12 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -12.842% | 3 | 6 | +144.514% |
| 2026-01-09 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -11.594% | 1 | 3 | +113.115% |
| 2026-01-05 | 4.1500 | 4.1500 | 4.1400 | 4.1400 | 0.000% | 3 | 3 | +88.406% |