SLV261231P00058000
SLV Dec 31 2026 58.00 Put
optionOPRA
EODNov 2, 2026
12.20USD-12.419%(-1.73)10Vol1,828OI
SLV261231P00058000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -12.419% | 10 | 1,818 | 0.000% |
| 2026-10-30 | 13.8200 | 13.9300 | 13.8200 | 13.9300 | +28.743% | 5 | 1,813 | -12.419% |
| 2026-10-29 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +10.974% | 1 | 1,813 | +12.754% |
| 2026-10-28 | 10.0200 | 10.1300 | 9.6200 | 9.7500 | -0.205% | 5 | 1,811 | +25.128% |
| 2026-10-23 | 9.6800 | 9.7700 | 9.6800 | 9.7700 | +4.604% | 2 | 1,812 | +24.872% |
| 2026-10-22 | 8.7000 | 9.3400 | 8.7000 | 9.3400 | +35.362% | 5 | 1,808 | +30.621% |
| 2026-10-21 | 6.8600 | 6.9200 | 6.8600 | 6.9000 | +0.877% | 102 | 1,808 | +76.812% |
| 2026-10-20 | 7.0000 | 7.0000 | 6.8400 | 6.8400 | -8.800% | 28 | 1,782 | +78.363% |
| 2026-10-15 | 7.4500 | 7.5100 | 7.4500 | 7.5000 | -12.689% | 109 | 1,780 | +62.667% |
| 2026-10-14 | 8.5500 | 8.5900 | 8.5500 | 8.5900 | +45.593% | 4 | 1,776 | +42.026% |
| 2026-10-13 | 5.7500 | 5.9000 | 5.7500 | 5.9000 | +11.321% | 3 | 1,775 | +106.780% |
| 2026-10-12 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +5.368% | 4 | 1,771 | +130.189% |
| 2026-10-09 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -20.285% | 57 | 1,771 | +142.545% |
| 2026-10-08 | 6.1200 | 6.3100 | 6.1200 | 6.3100 | +9.739% | 4 | 1,773 | +93.344% |
| 2026-10-07 | 5.9200 | 5.9200 | 5.7500 | 5.7500 | +15.000% | 3 | 1,772 | +112.174% |
| 2026-10-06 | 4.9900 | 5.0000 | 4.9300 | 5.0000 | -8.759% | 11 | 1,780 | +144.000% |
| 2026-10-01 | 5.3500 | 5.5500 | 5.3500 | 5.4800 | -3.860% | 22 | 1,780 | +122.628% |
| 2026-09-30 | 5.5000 | 5.7000 | 5.5000 | 5.7000 | +1.243% | 6 | 1,774 | +114.035% |
| 2026-09-29 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +1.441% | 1 | 1,774 | +116.696% |
| 2026-09-28 | 5.3000 | 5.5800 | 5.1500 | 5.5500 | +44.156% | 18 | 1,771 | +119.820% |
| 2026-09-25 | 4.2500 | 4.2500 | 3.8400 | 3.8500 | -12.500% | 66 | 1,777 | +216.883% |
| 2026-09-24 | 4.6800 | 4.7000 | 4.4000 | 4.4000 | +4.513% | 20 | 1,789 | +177.273% |
| 2026-09-23 | 4.2000 | 4.2200 | 4.0400 | 4.2100 | +25.672% | 95 | 1,764 | +189.786% |
| 2026-09-22 | 3.7500 | 3.7500 | 3.3500 | 3.3500 | -9.946% | 23 | 1,763 | +264.179% |
| 2026-09-21 | 3.7900 | 3.9500 | 3.7200 | 3.7200 | -1.064% | 11 | 1,764 | +227.957% |
| 2026-09-18 | 3.9500 | 4.0000 | 3.7600 | 3.7600 | -14.932% | 10 | 1,763 | +224.468% |
| 2026-09-17 | 4.4300 | 4.4300 | 4.3500 | 4.4200 | -21.492% | 32 | 1,763 | +176.018% |
| 2026-09-16 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +0.896% | 2 | 1,763 | +116.696% |
| 2026-09-14 | 5.7600 | 5.7600 | 5.5700 | 5.5800 | +2.385% | 25 | 1,761 | +118.638% |
| 2026-09-10 | 5.2100 | 5.4500 | 5.1600 | 5.4500 | +26.157% | 8 | 1,761 | +123.853% |
| 2026-09-09 | 4.2700 | 4.4000 | 4.1000 | 4.3200 | -7.097% | 55 | 1,760 | +182.407% |
| 2026-09-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.125% | 2 | 1,760 | +162.366% |
| 2026-09-04 | 4.8900 | 4.8900 | 4.8000 | 4.8000 | +2.345% | 8 | 1,760 | +154.167% |
| 2026-09-03 | 4.7400 | 4.7400 | 4.5500 | 4.6900 | -8.039% | 10 | 1,758 | +160.128% |
| 2026-09-02 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -7.273% | 1 | 1,761 | +139.216% |
| 2026-09-01 | 5.2600 | 5.5000 | 5.2600 | 5.5000 | +17.271% | 23 | 1,458 | +121.818% |
| 2026-08-31 | 4.8000 | 4.8000 | 4.6900 | 4.6900 | -3.498% | 101 | 1,418 | +160.128% |
| 2026-08-28 | 4.7500 | 4.9800 | 4.7500 | 4.8600 | +19.410% | 110 | 1,446 | +151.029% |
| 2026-08-27 | 4.4800 | 4.4800 | 4.0700 | 4.0700 | -6.005% | 5 | 1,446 | +199.754% |
| 2026-08-26 | 4.4400 | 4.4900 | 4.3300 | 4.3300 | +3.095% | 125 | 1,420 | +181.755% |
| 2026-08-24 | 4.2700 | 4.2700 | 4.2000 | 4.2000 | -1.176% | 3 | 1,421 | +190.476% |
| 2026-08-21 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | -2.299% | 2 | 1,421 | +187.059% |
| 2026-08-20 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -12.121% | 1 | 1,420 | +180.460% |
| 2026-08-19 | 5.1700 | 5.1700 | 4.9500 | 4.9500 | -13.158% | 12 | 1,420 | +146.465% |
| 2026-08-18 | 5.6400 | 5.7000 | 5.6400 | 5.7000 | +12.871% | 3 | 1,418 | +114.035% |
| 2026-08-17 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -6.654% | 1 | 1,417 | +141.584% |
| 2026-08-14 | 5.4100 | 5.4100 | 5.4100 | 5.4100 | -4.248% | 1 | 1,417 | +125.508% |
| 2026-08-13 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.754% | 4 | 1,413 | +115.929% |
| 2026-08-11 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -1.525% | 1 | 1,413 | +109.983% |
| 2026-08-10 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.349% | 1 | 1,412 | +106.780% |
| 2026-08-07 | 6.2200 | 6.3000 | 6.2200 | 6.3000 | -11.641% | 3 | 1,413 | +93.651% |
| 2026-08-06 | 7.1200 | 7.1300 | 7.1200 | 7.1300 | +5.162% | 20 | 1,393 | +71.108% |
| 2026-08-05 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -27.872% | 2 | 1,393 | +79.941% |
| 2026-07-31 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -10.305% | 10 | 1,383 | +29.787% |
| 2026-07-17 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -1.964% | 1 | 1,458 | +16.412% |
| 2026-07-16 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +17.344% | 75 | 1,458 | +14.125% |
| 2026-07-15 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | +21.954% | 1 | 1,458 | +33.919% |
| 2026-07-06 | 7.4700 | 7.4700 | 7.4700 | 7.4700 | -20.701% | 1 | 1,458 | +63.320% |
| 2026-06-29 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +1.728% | 1 | 1,458 | +29.512% |
| 2026-06-26 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -2.321% | 20 | 1,458 | +31.749% |
| 2026-06-25 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -13.107% | 2 | 1,457 | +28.692% |
| 2026-06-24 | 8.9800 | 10.9100 | 8.9800 | 10.9100 | +42.243% | 8 | 1,456 | +11.824% |
| 2026-06-23 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +25.327% | 2 | 1,456 | +59.061% |
| 2026-06-22 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | +27.500% | 1 | 1,456 | +99.346% |
| 2026-06-16 | 4.8200 | 4.8200 | 4.8000 | 4.8000 | +1.053% | 7 | 1,456 | +154.167% |
| 2026-06-15 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -20.168% | 62 | 1,456 | +156.842% |
| 2026-06-12 | 6.4000 | 6.4000 | 5.9500 | 5.9500 | -17.015% | 17 | 1,479 | +105.042% |
| 2026-06-11 | 7.4800 | 7.4800 | 7.1700 | 7.1700 | -3.629% | 78 | 1,471 | +70.153% |
| 2026-06-10 | 7.1200 | 7.4400 | 6.9400 | 7.4400 | +14.462% | 81 | 1,450 | +63.978% |
| 2026-06-09 | 5.6000 | 6.7500 | 5.6000 | 6.5000 | +17.754% | 8 | 1,446 | +87.692% |
| 2026-06-08 | 5.3200 | 5.5400 | 5.3200 | 5.5200 | +0.364% | 9 | 1,442 | +121.014% |
| 2026-06-05 | 4.7500 | 5.5000 | 4.7500 | 5.5000 | +34.146% | 4 | 1,445 | +121.818% |
| 2026-06-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +1.235% | 3 | 1,442 | +197.561% |
| 2026-05-28 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -2.410% | 2 | 1,440 | +201.235% |
| 2026-05-26 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -12.632% | 3 | 1,437 | +193.976% |
| 2026-05-18 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.040% | 5 | 1,442 | +156.842% |
| 2026-05-15 | 4.9500 | 5.2200 | 4.9000 | 4.9500 | +32.708% | 15 | 1,429 | +146.465% |
| 2026-05-14 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -3.117% | 1 | 1,430 | +227.078% |
| 2026-05-08 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +3.495% | 1 | 1,430 | +216.883% |
| 2026-05-07 | 3.7100 | 3.7200 | 3.7100 | 3.7200 | -24.848% | 13 | 1,430 | +227.957% |
| 2026-05-05 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +0.610% | 1 | 1,436 | +146.465% |
| 2026-04-30 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -7.170% | 6 | 1,437 | +147.967% |
| 2026-04-29 | 5.4900 | 5.4900 | 5.2800 | 5.3000 | +2.913% | 24 | 1,434 | +130.189% |
| 2026-04-23 | 4.9500 | 5.1500 | 4.9500 | 5.1500 | +24.096% | 4 | 1,422 | +136.893% |
| 2026-04-17 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -14.959% | 250 | 1,422 | +193.976% |
| 2026-04-14 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -18.802% | 1 | 1,173 | +150.000% |
| 2026-04-13 | 6.0700 | 6.0700 | 5.9900 | 6.0100 | +4.340% | 8 | 1,172 | +102.995% |
| 2026-04-10 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | -4.000% | 25 | 1,172 | +111.806% |
| 2026-04-09 | 6.2800 | 6.3500 | 6.0000 | 6.0000 | -7.975% | 24 | 1,172 | +103.333% |
| 2026-04-08 | 6.4700 | 6.5200 | 6.4700 | 6.5200 | -11.533% | 12 | 1,178 | +87.117% |
| 2026-04-06 | 7.4800 | 7.4800 | 7.3700 | 7.3700 | -3.281% | 6 | 1,178 | +65.536% |
| 2026-04-02 | 8.3500 | 8.3500 | 7.6000 | 7.6200 | +12.059% | 140 | 1,050 | +60.105% |
| 2026-04-01 | 7.1700 | 7.1700 | 6.8000 | 6.8000 | -6.207% | 18 | 1,050 | +79.412% |
| 2026-03-31 | 8.0000 | 8.0000 | 7.2500 | 7.2500 | -22.460% | 14 | 1,047 | +68.276% |
| 2026-03-26 | 8.7500 | 9.3500 | 8.7500 | 9.3500 | +7.348% | 3 | 1,048 | +30.481% |
| 2026-03-24 | 8.6900 | 8.7100 | 8.6900 | 8.7100 | +2.471% | 13 | 1,046 | +40.069% |
| 2026-03-23 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.383% | 1 | 1,038 | +43.529% |
| 2026-03-19 | 8.7000 | 8.7000 | 7.8000 | 7.9900 | +28.871% | 810 | 1,038 | +52.691% |
| 2026-03-18 | 6.2200 | 6.2200 | 6.2000 | 6.2000 | +7.452% | 12 | 239 | +96.774% |
| 2026-03-17 | 5.7700 | 5.7700 | 5.7700 | 5.7700 | -13.493% | 2 | 237 | +111.438% |
| 2026-02-10 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -14.706% | 5 | 265 | +82.909% |
| 2026-02-06 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -6.347% | 1 | 265 | +56.010% |
| 2026-02-05 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +56.955% | 25 | 265 | +46.108% |
| 2026-02-03 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -11.333% | 8 | 240 | +129.323% |
| 2026-02-02 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -21.053% | 1 | 236 | +103.333% |
| 2026-01-30 | 5.4200 | 7.6000 | 5.4200 | 7.6000 | +90.000% | 227 | 236 | +60.526% |
| 2026-01-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -18.367% | 3 | 10 | +205.000% |
| 2026-01-16 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -19.275% | 5 | 4 | +148.980% |
| 2026-01-05 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | -13.901% | 1 | 4 | +100.988% |
| 2026-01-02 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 0.000% | 4 | 4 | +73.050% |