SLV261231P00082000
SLV Dec 31 2026 82.00 Put
optionOPRA
InactiveOct 8, 2026
26.70USD-0.485%(-0.13)228Vol0OI
SLV261231P00082000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 26.70 | 26.70 | 26.70 | 26.70 | -0.485% | 228 | 152 | 0.000% |
| 2026-09-28 | 26.83 | 26.83 | 26.83 | 26.83 | +11.559% | 1 | 915 | -0.485% |
| 2026-09-25 | 24.35 | 24.35 | 24.05 | 24.05 | -1.877% | 72 | 865 | +11.019% |
| 2026-09-24 | 24.51 | 24.51 | 24.51 | 24.51 | +5.647% | 1 | 864 | +8.935% |
| 2026-09-17 | 23.20 | 23.20 | 23.20 | 23.20 | -8.046% | 3 | 864 | +15.086% |
| 2026-09-14 | 25.23 | 25.23 | 25.23 | 25.23 | +3.998% | 1 | 863 | +5.826% |
| 2026-09-11 | 24.26 | 24.26 | 24.26 | 24.26 | -2.570% | 2 | 861 | +10.058% |
| 2026-09-10 | 24.90 | 24.90 | 24.90 | 24.90 | +13.699% | 1 | 861 | +7.229% |
| 2026-09-09 | 21.90 | 21.90 | 21.90 | 21.90 | -6.809% | 1 | 860 | +21.918% |
| 2026-09-04 | 23.70 | 23.70 | 23.30 | 23.50 | -2.692% | 46 | 838 | +13.617% |
| 2026-09-02 | 24.05 | 24.15 | 24.05 | 24.15 | -2.028% | 20 | 823 | +10.559% |
| 2026-09-01 | 24.65 | 24.65 | 24.65 | 24.65 | +6.022% | 1 | 822 | +8.316% |
| 2026-08-28 | 23.32 | 23.32 | 23.25 | 23.25 | +9.670% | 17 | 815 | +14.839% |
| 2026-08-27 | 21.20 | 21.20 | 21.20 | 21.20 | 0.000% | 5 | 820 | +25.943% |
| 2026-08-21 | 21.20 | 21.20 | 21.20 | 21.20 | -11.482% | 3 | 817 | +25.943% |
| 2026-08-17 | 23.95 | 23.95 | 23.95 | 23.95 | -20.405% | 1 | 816 | +11.482% |
| 2026-07-31 | 30.09 | 30.09 | 30.09 | 30.09 | +6.551% | 1 | 815 | -11.266% |
| 2026-07-22 | 28.24 | 28.24 | 28.24 | 28.24 | -12.216% | 1 | 815 | -5.453% |
| 2026-07-16 | 32.17 | 32.17 | 32.17 | 32.17 | +7.592% | 8 | 823 | -17.003% |
| 2026-06-29 | 30.37 | 30.37 | 29.90 | 29.90 | +10.536% | 13 | 833 | -10.702% |
| 2026-06-23 | 26.88 | 27.05 | 26.88 | 27.05 | +14.280% | 3 | 835 | -1.294% |
| 2026-06-18 | 23.67 | 23.67 | 23.67 | 23.67 | +11.127% | 1 | 836 | +12.801% |
| 2026-06-16 | 21.30 | 21.30 | 21.30 | 21.30 | +1.719% | 1 | 836 | +25.352% |
| 2026-06-15 | 20.94 | 20.94 | 20.94 | 20.94 | -18.994% | 5 | 831 | +27.507% |
| 2026-06-11 | 25.78 | 25.85 | 25.78 | 25.85 | +4.276% | 10 | 825 | +3.288% |
| 2026-06-10 | 25.25 | 25.25 | 24.79 | 24.79 | +0.978% | 2 | 824 | +7.705% |
| 2026-06-09 | 24.60 | 24.60 | 24.55 | 24.55 | +5.819% | 4 | 827 | +8.758% |
| 2026-06-08 | 23.20 | 23.20 | 23.20 | 23.20 | +1.844% | 2 | 825 | +15.086% |
| 2026-06-05 | 22.40 | 22.78 | 22.40 | 22.78 | +15.635% | 5 | 828 | +17.208% |
| 2026-06-03 | 19.70 | 19.70 | 19.70 | 19.70 | +7.886% | 2 | 830 | +35.533% |
| 2026-05-26 | 18.26 | 18.26 | 18.26 | 18.26 | -4.147% | 1 | 829 | +46.221% |
| 2026-05-21 | 19.60 | 19.60 | 19.05 | 19.05 | -1.295% | 2 | 829 | +40.157% |
| 2026-05-20 | 20.00 | 20.00 | 19.30 | 19.30 | -6.311% | 4 | 827 | +38.342% |
| 2026-05-19 | 20.60 | 20.60 | 20.60 | 20.60 | +3.570% | 1 | 826 | +29.612% |
| 2026-05-15 | 19.66 | 19.89 | 19.66 | 19.89 | +22.778% | 6 | 826 | +34.238% |
| 2026-05-14 | 16.20 | 16.20 | 16.20 | 16.20 | +8.000% | 1 | 825 | +64.815% |
| 2026-05-13 | 15.00 | 15.00 | 15.00 | 15.00 | -6.250% | 1 | 887 | +78.000% |
| 2026-05-12 | 16.00 | 16.00 | 16.00 | 16.00 | +2.894% | 62 | 885 | +66.875% |
| 2026-05-11 | 15.55 | 15.55 | 15.55 | 15.55 | -7.275% | 1 | 884 | +71.704% |
| 2026-05-08 | 16.77 | 16.77 | 16.77 | 16.77 | -0.179% | 1 | 883 | +59.213% |
| 2026-05-07 | 16.80 | 16.80 | 16.80 | 16.80 | -7.336% | 1 | 883 | +58.929% |
| 2026-05-06 | 18.13 | 18.13 | 18.13 | 18.13 | -2.579% | 2 | 884 | +47.270% |
| 2026-05-01 | 18.61 | 18.61 | 18.61 | 18.61 | -12.009% | 1 | 882 | +43.471% |
| 2026-04-29 | 21.15 | 21.15 | 21.15 | 21.15 | +4.755% | 1 | 882 | +26.241% |
| 2026-04-28 | 20.19 | 20.19 | 20.19 | 20.19 | +3.538% | 1 | 883 | +32.244% |
| 2026-04-27 | 19.50 | 19.50 | 19.50 | 19.50 | +0.827% | 1 | 884 | +36.923% |
| 2026-04-21 | 19.34 | 19.34 | 19.34 | 19.34 | +14.100% | 2 | 884 | +38.056% |
| 2026-04-17 | 16.95 | 16.95 | 16.95 | 16.95 | -16.379% | 1 | 884 | +57.522% |
| 2026-04-09 | 20.27 | 20.27 | 20.27 | 20.27 | -14.581% | 1 | 884 | +31.722% |
| 2026-04-07 | 22.90 | 23.73 | 22.90 | 23.73 | +1.671% | 2 | 884 | +12.516% |
| 2026-04-02 | 24.60 | 24.60 | 23.34 | 23.34 | -6.640% | 11 | 884 | +14.396% |
| 2026-03-30 | 25.00 | 25.00 | 25.00 | 25.00 | -3.661% | 130 | 884 | +6.800% |
| 2026-03-27 | 25.95 | 25.95 | 25.95 | 25.95 | -1.705% | 1 | 754 | +2.890% |
| 2026-03-26 | 26.40 | 26.40 | 26.40 | 26.40 | +7.099% | 1 | 754 | +1.136% |
| 2026-03-23 | 24.65 | 24.65 | 24.65 | 24.65 | +21.608% | 1 | 754 | +8.316% |
| 2026-03-13 | 20.27 | 20.27 | 20.27 | 20.27 | -0.393% | 1 | 753 | +31.722% |
| 2026-03-04 | 20.35 | 20.35 | 20.35 | 20.35 | -8.539% | 1 | 758 | +31.204% |
| 2026-03-03 | 22.25 | 22.25 | 22.25 | 22.25 | +15.345% | 5 | 758 | +20.000% |
| 2026-03-02 | 19.30 | 19.30 | 19.27 | 19.29 | +3.598% | 906 | 763 | +38.414% |
| 2026-02-25 | 18.49 | 18.62 | 18.49 | 18.62 | -8.231% | 15 | 295 | +43.394% |
| 2026-02-24 | 20.29 | 20.29 | 20.29 | 20.29 | -2.686% | 1 | 295 | +31.592% |
| 2026-02-23 | 20.87 | 21.00 | 20.83 | 20.85 | -7.003% | 11 | 294 | +28.058% |
| 2026-02-12 | 22.42 | 22.42 | 22.42 | 22.42 | +15.986% | 1 | 288 | +19.090% |
| 2026-02-11 | 19.33 | 19.33 | 19.33 | 19.33 | -7.512% | 4 | 288 | +38.127% |
| 2026-02-09 | 21.25 | 21.25 | 20.83 | 20.90 | -8.534% | 82 | 288 | +27.751% |
| 2026-02-06 | 22.85 | 22.85 | 22.85 | 22.85 | +25.274% | 10 | 243 | +16.849% |
| 2026-02-04 | 18.23 | 18.24 | 18.23 | 18.24 | +2.013% | 6 | 253 | +46.382% |
| 2026-02-03 | 17.88 | 17.88 | 17.88 | 17.88 | -14.162% | 1 | 252 | +49.329% |
| 2026-02-02 | 20.59 | 20.83 | 20.58 | 20.83 | -0.810% | 7 | 252 | +28.181% |
| 2026-01-30 | 15.90 | 21.00 | 15.90 | 21.00 | +75.732% | 166 | 247 | +27.143% |
| 2026-01-28 | 11.95 | 11.95 | 11.95 | 11.95 | -4.400% | 2 | 159 | +123.431% |
| 2026-01-26 | 11.70 | 12.50 | 11.70 | 12.50 | -1.575% | 39 | 157 | +113.600% |
| 2026-01-23 | 12.70 | 12.70 | 12.70 | 12.70 | -16.282% | 1 | 126 | +110.236% |
| 2026-01-21 | 15.17 | 15.17 | 15.17 | 15.17 | -10.237% | 100 | 127 | +76.005% |
| 2026-01-16 | 16.85 | 16.90 | 16.85 | 16.90 | +5.956% | 33 | 10 | +57.988% |
| 2026-01-14 | 16.46 | 16.46 | 15.95 | 15.95 | 0.000% | 20 | 10 | +67.398% |