SLV270115P00110000
SLV Jan 15 2027 110.00 Put
optionOPRA
EODOct 29, 2026
64.65USD+9.022%(+5.35)472Vol0OI
SLV270115P00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 62.75 | 64.65 | 62.65 | 64.65 | +9.022% | 472 | 89 | 0.000% |
| 2026-10-26 | 59.30 | 59.30 | 59.30 | 59.30 | -3.499% | 134 | 89 | +9.022% |
| 2026-10-23 | 61.40 | 61.45 | 61.40 | 61.45 | +2.076% | 45 | 89 | +5.207% |
| 2026-10-22 | 62.50 | 62.50 | 60.20 | 60.20 | +4.152% | 344 | 89 | +7.392% |
| 2026-10-15 | 57.00 | 57.80 | 57.00 | 57.80 | +0.961% | 261 | 89 | +11.851% |
| 2026-10-08 | 56.80 | 58.55 | 56.75 | 57.25 | +2.783% | 317 | 99 | +12.926% |
| 2026-10-01 | 53.80 | 55.75 | 53.80 | 55.70 | +8.366% | 282 | 99 | +16.068% |
| 2026-09-24 | 51.35 | 51.40 | 51.35 | 51.40 | +2.903% | 150 | 99 | +25.778% |
| 2026-09-03 | 49.95 | 49.95 | 49.95 | 49.95 | +4.937% | 1 | 350 | +29.429% |
| 2026-08-21 | 47.60 | 47.60 | 47.60 | 47.60 | -5.085% | 1 | 350 | +35.819% |
| 2026-08-19 | 50.15 | 50.15 | 50.15 | 50.15 | -0.040% | 3 | 349 | +28.913% |
| 2026-08-17 | 50.20 | 50.20 | 50.15 | 50.17 | -1.182% | 6 | 351 | +28.862% |
| 2026-08-10 | 51.35 | 51.37 | 50.74 | 50.77 | -10.553% | 12 | 351 | +27.339% |
| 2026-07-29 | 56.75 | 56.76 | 56.75 | 56.76 | +0.549% | 9 | 361 | +13.901% |
| 2026-07-14 | 56.45 | 56.45 | 56.45 | 56.45 | +0.642% | 1 | 679 | +14.526% |
| 2026-07-10 | 56.09 | 56.09 | 56.09 | 56.09 | +2.168% | 1 | 698 | +15.261% |
| 2026-07-02 | 54.85 | 54.90 | 54.85 | 54.90 | -3.175% | 6 | 692 | +17.760% |
| 2026-06-24 | 56.70 | 56.70 | 56.70 | 56.70 | +11.068% | 18 | 693 | +14.021% |
| 2026-06-22 | 50.25 | 51.10 | 50.25 | 51.05 | +8.942% | 60 | 831 | +26.641% |
| 2026-06-15 | 46.80 | 46.95 | 46.80 | 46.86 | -7.391% | 54 | 826 | +37.964% |
| 2026-06-12 | 50.60 | 50.60 | 50.60 | 50.60 | -3.287% | 1 | 826 | +27.767% |
| 2026-06-11 | 52.34 | 52.34 | 52.32 | 52.32 | +1.160% | 2 | 827 | +23.567% |
| 2026-06-10 | 51.72 | 51.72 | 51.72 | 51.72 | +5.702% | 1 | 827 | +25.000% |
| 2026-06-08 | 48.74 | 48.93 | 48.74 | 48.93 | +1.409% | 20 | 847 | +32.128% |
| 2026-06-05 | 48.25 | 48.25 | 48.25 | 48.25 | +9.709% | 3 | 850 | +33.990% |
| 2026-05-28 | 43.99 | 43.99 | 43.98 | 43.98 | +1.994% | 3 | 847 | +46.999% |
| 2026-05-26 | 43.24 | 43.24 | 42.96 | 43.12 | -2.333% | 29 | 847 | +49.930% |
| 2026-05-15 | 44.15 | 44.15 | 44.15 | 44.15 | +18.238% | 1 | 846 | +46.433% |
| 2026-05-13 | 37.34 | 37.34 | 37.34 | 37.34 | -1.969% | 4 | 850 | +73.139% |
| 2026-05-11 | 38.30 | 38.30 | 38.02 | 38.09 | -6.067% | 11 | 849 | +69.730% |
| 2026-05-08 | 40.55 | 40.55 | 40.55 | 40.55 | -9.121% | 2 | 849 | +59.433% |
| 2026-05-04 | 45.30 | 45.30 | 44.62 | 44.62 | +2.504% | 9 | 849 | +44.890% |
| 2026-05-01 | 42.90 | 43.53 | 42.90 | 43.53 | -6.185% | 5 | 852 | +48.518% |
| 2026-04-29 | 46.33 | 46.52 | 46.33 | 46.40 | +2.655% | 22 | 852 | +39.332% |
| 2026-04-28 | 45.20 | 45.20 | 45.20 | 45.20 | +2.494% | 1 | 854 | +43.031% |
| 2026-04-27 | 43.75 | 44.10 | 43.75 | 44.10 | +1.054% | 15 | 853 | +46.599% |
| 2026-04-21 | 43.55 | 43.64 | 43.55 | 43.64 | +10.341% | 4 | 856 | +48.144% |
| 2026-04-17 | 40.00 | 40.00 | 39.55 | 39.55 | -13.077% | 5 | 856 | +63.464% |
| 2026-04-13 | 45.50 | 45.52 | 45.50 | 45.50 | -4.652% | 5 | 858 | +42.088% |
| 2026-04-06 | 47.72 | 47.72 | 47.72 | 47.72 | +0.042% | 1 | 861 | +35.478% |
| 2026-04-02 | 47.70 | 47.70 | 47.70 | 47.70 | -2.752% | 2 | 861 | +35.535% |
| 2026-03-30 | 49.05 | 49.05 | 49.05 | 49.05 | -4.255% | 30 | 861 | +31.804% |
| 2026-03-27 | 51.00 | 51.23 | 51.00 | 51.23 | -0.428% | 3 | 831 | +26.196% |
| 2026-03-26 | 51.45 | 51.45 | 51.45 | 51.45 | +3.667% | 3 | 832 | +25.656% |
| 2026-03-24 | 50.10 | 50.10 | 49.63 | 49.63 | -2.686% | 4 | 835 | +30.264% |
| 2026-03-23 | 51.00 | 51.00 | 51.00 | 51.00 | +13.459% | 1 | 834 | +26.765% |
| 2026-03-18 | 44.45 | 45.16 | 44.36 | 44.95 | +7.024% | 2,002 | 2,834 | +43.826% |
| 2026-03-13 | 42.00 | 42.00 | 42.00 | 42.00 | -1.800% | 3 | 2,148 | +53.929% |
| 2026-03-04 | 42.65 | 42.77 | 42.65 | 42.77 | +8.278% | 2 | 2,172 | +51.157% |
| 2026-02-27 | 39.50 | 39.50 | 39.50 | 39.50 | -0.804% | 1 | 2,172 | +63.671% |
| 2026-02-25 | 40.75 | 40.75 | 39.61 | 39.82 | -5.416% | 3 | 2,173 | +62.356% |
| 2026-02-24 | 44.13 | 44.13 | 41.25 | 42.10 | -2.093% | 1,094 | 2,173 | +53.563% |
| 2026-02-23 | 41.70 | 43.65 | 41.70 | 43.00 | -3.717% | 1,148 | 1,243 | +50.349% |
| 2026-02-19 | 44.80 | 44.80 | 44.66 | 44.66 | -0.800% | 22 | 285 | +44.760% |
| 2026-02-18 | 44.66 | 45.02 | 44.66 | 45.02 | -2.215% | 8 | 285 | +43.603% |
| 2026-02-17 | 47.18 | 47.19 | 46.02 | 46.04 | +4.186% | 29 | 278 | +40.421% |
| 2026-02-13 | 44.00 | 44.24 | 44.00 | 44.19 | -2.018% | 32 | 232 | +46.300% |
| 2026-02-12 | 45.10 | 45.10 | 45.10 | 45.10 | +5.621% | 2 | 232 | +43.348% |
| 2026-02-09 | 43.00 | 43.00 | 42.70 | 42.70 | -7.456% | 12 | 232 | +51.405% |
| 2026-02-06 | 46.30 | 46.30 | 46.14 | 46.14 | -1.410% | 8 | 234 | +40.117% |
| 2026-02-05 | 46.80 | 46.80 | 46.80 | 46.80 | +17.884% | 5 | 237 | +38.141% |
| 2026-02-03 | 39.45 | 39.70 | 39.45 | 39.70 | -10.404% | 17 | 242 | +62.846% |
| 2026-02-02 | 42.90 | 45.63 | 42.45 | 44.31 | +3.770% | 13 | 246 | +45.904% |
| 2026-01-30 | 35.38 | 46.50 | 35.00 | 42.70 | +43.529% | 92 | 250 | +51.405% |
| 2026-01-29 | 27.40 | 30.92 | 27.40 | 29.75 | +2.234% | 143 | 293 | +117.311% |
| 2026-01-28 | 30.22 | 30.22 | 29.10 | 29.10 | -1.954% | 4 | 182 | +122.165% |
| 2026-01-27 | 31.70 | 31.70 | 29.68 | 29.68 | -2.911% | 4 | 178 | +117.823% |
| 2026-01-26 | 29.10 | 31.00 | 29.00 | 30.57 | -2.643% | 199 | 176 | +111.482% |
| 2026-01-23 | 32.40 | 32.40 | 31.40 | 31.40 | -10.541% | 5 | 27 | +105.892% |
| 2026-01-21 | 35.10 | 35.10 | 35.10 | 35.10 | -1.099% | 1 | 27 | +84.188% |
| 2026-01-20 | 35.49 | 35.49 | 35.49 | 35.49 | -4.980% | 2 | 28 | +82.164% |
| 2026-01-14 | 37.90 | 37.95 | 37.35 | 37.35 | -1.581% | 14 | 26 | +73.092% |
| 2026-01-13 | 38.03 | 38.03 | 37.90 | 37.95 | -5.125% | 4 | 16 | +70.356% |
| 2026-01-12 | 40.00 | 40.00 | 40.00 | 40.00 | -11.111% | 2 | 13 | +61.625% |
| 2026-01-08 | 45.00 | 45.00 | 45.00 | 45.00 | +1.580% | 1 | 13 | +43.667% |
| 2026-01-05 | 44.30 | 44.30 | 44.30 | 44.30 | -7.612% | 2 | 11 | +45.937% |
| 2025-12-31 | 47.95 | 47.95 | 47.95 | 47.95 | +0.735% | 1 | 11 | +34.828% |
| 2025-12-29 | 47.55 | 48.00 | 47.55 | 47.60 | -0.231% | 12 | 11 | +35.819% |
| 2025-12-24 | 47.71 | 47.71 | 47.71 | 47.71 | 0.000% | 1 | 0 | +35.506% |