chartexchange

SLV270115P00028000
SLV Jan 15 2027 28.00 Put
optionOPRA

InactiveOct 6, 2026
0.02USD-75.000%(-0.06)2Vol4,176OI

SLV270115P00028000 Historical Prices

Date
(EST)
OpenHighLowCloseChangeVolumeOpen
Interest
Change
Since
2026-10-060.05000.05000.02000.0200-75.000%24,1760.000%
2026-08-310.08000.08000.08000.0800+14.286%94,177-75.000%
2026-08-280.07000.07000.07000.0700-22.222%24,177-71.429%
2026-08-200.09000.09000.09000.0900-65.385%304,207-77.778%
2026-07-280.26000.26000.26000.2600+4.000%34,207-92.308%
2026-07-230.25000.25000.25000.2500+19.048%214,186-92.000%
2026-07-220.21000.21000.21000.2100-8.696%14,186-90.476%
2026-07-140.21000.24000.20000.2300+15.000%84,186-91.304%
2026-07-130.20000.20000.20000.2000-4.762%14,185-90.000%
2026-07-010.21000.21000.21000.2100-25.000%14,186-90.476%
2026-06-300.28000.28000.28000.2800-3.448%14,185-92.857%
2026-06-290.29000.29000.29000.2900-9.375%14,185-93.103%
2026-06-250.32000.32000.32000.3200-11.111%14,185-93.750%
2026-06-240.21000.36000.21000.3600+111.765%54,185-94.444%
2026-06-090.17000.17000.17000.1700+41.667%14,186-88.235%
2026-05-260.12000.12000.12000.1200-40.000%14,186-83.333%
2026-04-200.20000.20000.20000.2000-25.926%244,186-90.000%
2026-04-130.27000.27000.27000.2700-27.027%34,210-92.593%
2026-03-120.37000.37000.37000.3700+19.355%14,207-94.595%
2026-03-090.32000.32000.30000.3100-18.421%104,207-93.548%
2026-03-050.38000.38000.38000.3800-9.524%54,204-94.737%
2026-03-030.42000.42000.42000.4200+27.273%174,204-95.238%
2026-02-260.33000.33000.33000.3300-31.250%14,203-93.939%
2026-02-240.48000.48000.48000.4800+6.667%14,204-95.833%
2026-02-230.44000.45000.42000.4500+18.421%214,205-95.556%
2026-02-200.30000.38000.30000.3800+65.217%204,194-94.737%
2026-02-180.21000.23000.21000.2300+43.750%144,174-91.304%
2026-02-130.16000.16000.16000.1600-40.741%14,186-87.500%
2026-02-120.27000.27000.27000.27000.000%44,186-92.593%
2026-02-090.27000.27000.27000.2700-12.903%14,180-92.593%
2026-02-060.31000.31000.31000.3100+6.897%54,181-93.548%
2026-02-050.29000.29000.29000.2900-3.333%104,181-93.103%
2026-02-040.30000.30000.30000.30000.000%54,181-93.333%
2026-02-020.33000.33000.30000.3000+20.000%174,181-93.333%
2026-01-300.35000.35000.25000.2500+8.696%224,180-92.000%
2026-01-260.23000.23000.23000.2300-4.167%14,160-91.304%
2026-01-230.24000.24000.24000.2400-11.111%24,159-91.667%
2026-01-120.19000.27000.19000.2700+28.571%154,159-92.593%
2026-01-080.20000.21000.20000.2100-16.000%154,161-90.476%
2026-01-070.25000.25000.25000.25000.000%54,169-92.000%
2026-01-050.29000.29000.19000.2500-19.355%694,101-92.000%
2025-12-300.31000.31000.31000.3100-3.125%14,101-93.548%
2025-12-290.34000.34000.32000.32000.000%64,102-93.750%
2025-12-260.32000.32000.32000.3200+52.381%104,097-93.750%
2025-12-220.21000.21000.21000.2100-12.500%104,107-90.476%
2025-12-120.24000.27000.24000.2400-4.000%64,107-91.667%
2025-12-110.28000.28000.23000.2500-16.667%104,109-92.000%
2025-12-040.31000.31000.30000.3000-3.226%44,107-93.333%
2025-11-110.31000.31000.31000.3100-11.429%44,103-93.548%
2025-11-100.35000.35000.35000.3500-41.667%14,103-94.286%
2025-10-280.60000.60000.60000.6000+33.333%24,104-96.667%
2025-10-200.45000.45000.45000.4500-21.053%14,103-95.556%
2025-10-170.57000.57000.57000.5700+3.636%24,104-96.491%
2025-10-140.55000.55000.55000.5500+17.021%14,102-96.364%
2025-10-130.47000.47000.47000.4700+17.500%24,102-95.745%
2025-10-080.40000.40000.40000.4000+2.564%104,112-95.000%
2025-10-070.34000.39000.34000.3900+11.429%34,100-94.872%
2025-10-060.38000.38000.35000.3500+59.091%54,100-94.286%
2025-10-030.36000.36000.22000.2200-42.105%24,098-90.909%
2025-10-010.38000.38000.38000.3800-37.705%44,097-94.737%
2025-09-230.61000.61000.61000.6100+10.909%24,097-96.721%
2025-09-220.55000.55000.55000.5500-15.385%1304,095-96.364%
2025-09-120.65000.65000.65000.6500-4.412%104,225-96.923%
2025-09-110.68000.68000.68000.6800-19.048%14,225-97.059%
2025-09-090.84000.84000.84000.8400-9.677%14,230-97.619%
2025-09-040.93000.93000.93000.9300+19.231%14,230-97.849%
2025-09-030.85000.85000.78000.7800-13.333%114,231-97.436%
2025-09-020.92000.92000.81000.9000-6.250%84,230-97.778%
2025-08-280.98000.98000.96000.9600+2.128%224,230-97.917%
2025-08-270.94000.94000.94000.9400-6.000%14,252-97.872%
2025-08-211.00001.00001.00001.0000-13.043%104,252-98.000%
2025-08-191.15001.15001.15001.1500+9.524%154,252-98.261%
2025-08-081.05001.05001.05001.05000.000%14,252-98.095%
2025-08-071.05001.05001.05001.0500+11.702%54,253-98.095%
2025-07-241.11001.11000.94000.9400-23.577%1134,248-97.872%
2025-07-181.23001.23001.23001.2300-4.651%54,345-98.374%
2025-07-151.29001.29001.29001.2900-8.511%54,350-98.450%
2025-07-141.35001.49001.29001.4100-14.024%394,350-98.582%
2025-07-071.64001.64001.64001.6400+14.685%54,354-98.780%
2025-07-031.43001.43001.43001.4300-15.882%14,360-98.601%
2025-06-301.70001.70001.70001.7000+6.250%14,360-98.824%
2025-06-271.60001.60001.60001.6000+15.108%14,360-98.750%
2025-06-261.41001.41001.39001.3900-7.333%54,360-98.561%
2025-06-171.58001.58001.50001.5000-3.846%154,355-98.667%
2025-06-161.56001.56001.56001.5600+4.000%24,360-98.718%
2025-06-121.50001.50001.50001.5000-6.832%34,362-98.667%
2025-06-111.60001.61001.60001.6100+0.625%64,359-98.758%
2025-06-101.60001.60001.60001.6000-15.789%14,353-98.750%
2025-06-051.88001.90001.88001.9000-11.628%84,352-98.947%
2025-06-042.13002.15002.13002.1500+1.896%24,358-99.070%
2025-06-032.20002.25002.07002.1100-4.091%1,3804,358-99.052%
2025-06-022.23002.25002.20002.2000-21.147%62,981-99.091%
2025-05-282.55002.79002.55002.7900+13.878%202,984-99.283%
2025-05-232.45002.45002.45002.4500-1.210%42,984-99.184%
2025-05-212.48002.48002.48002.4800-1.195%102,984-99.194%
2025-05-202.50002.51002.50002.5100-8.727%172,974-99.203%
2025-05-022.75002.75002.75002.7500-3.509%502,957-99.273%
2025-04-302.85002.85002.85002.8500+2.151%12,932-99.298%
2025-04-292.80002.92002.79002.7900-7.921%32,932-99.283%
2025-04-283.08003.10002.99003.0300-2.258%312,931-99.340%
2025-04-253.10003.20002.89003.1000+18.774%2322,911-99.355%
2025-04-242.69002.88002.61002.6100-29.459%102,910-99.234%
2025-04-113.61003.70003.61003.7000-3.141%62,918-99.459%
2025-04-103.88004.00003.78003.8200-4.261%1102,917-99.476%
2025-04-094.50004.50003.99003.9900-5.000%32,807-99.499%
2025-04-084.20004.20004.20004.2000-3.002%12,807-99.524%
2025-04-074.10004.38004.10004.3300+14.854%3012,807-99.538%
2025-04-043.77003.77003.77003.7700+30.000%63,007-99.469%
2025-04-032.90002.90002.90002.9000+9.848%33,010-99.310%
2025-03-312.64002.64002.64002.6400+14.783%13,007-99.242%
2025-03-282.30002.30002.30002.3000-13.208%143,007-99.130%
2025-03-272.65002.65002.65002.6500-5.018%13,000-99.245%
2025-03-243.00003.12002.79002.7900-2.105%233,000-99.283%
2025-03-212.95002.95002.85002.8500+4.779%62,980-99.298%
2025-03-192.72002.72002.72002.7200+4.215%12,979-99.265%
2025-03-182.61002.61002.61002.6100-8.421%22,979-99.234%
2025-03-172.85002.85002.85002.8500-0.697%22,977-99.298%
2025-03-122.87002.87002.87002.8700-10.313%12,977-99.303%
2025-03-103.20003.20003.20003.2000-0.312%12,977-99.375%
2025-03-043.21003.21003.21003.2100-8.286%62,976-99.377%
2025-02-283.50003.50003.50003.5000+4.478%202,973-99.429%
2025-02-273.35003.35003.35003.3500+15.917%22,963-99.403%
2025-02-202.89002.89002.89002.8900-16.232%2,5002,965-99.308%
2025-02-033.45003.45003.45003.4500-1.146%10465-99.420%
2025-01-303.46003.49003.30003.4900-11.646%16466-99.427%
2025-01-273.95003.95003.95003.9500+4.775%2466-99.494%
2025-01-233.82003.82003.77003.7700+4.144%50468-99.469%
2025-01-223.54003.62003.54003.6200-9.726%7418-99.448%
2025-01-144.03004.03004.01004.0100+3.618%50411-99.501%
2025-01-133.99003.99003.75003.8700+6.027%19361-99.483%
2025-01-103.64003.72003.61003.65000.000%34342-99.452%
2025-01-083.76003.76003.65003.6500-4.700%100226-99.452%
2025-01-073.83003.83003.83003.8300-3.038%1226-99.478%
2025-01-063.70004.00003.70003.9500-3.659%33226-99.494%
2024-12-314.10004.10004.10004.1000+3.797%1223-99.512%
2024-12-303.95003.95003.95003.9500-3.893%1223-99.494%
2024-12-274.12004.12004.11004.1100+8.158%16223-99.513%
2024-12-263.80003.80003.80003.8000-6.634%5231-99.474%
2024-12-204.10004.10004.07004.0700-7.289%2229-99.509%
2024-12-194.52004.52004.39004.3900+15.526%101228-99.544%
2024-12-133.75003.90003.75003.80000.000%40127-99.474%
2024-12-123.80003.80003.80003.8000+1.333%7108-99.474%
2024-12-103.75003.75003.75003.7500+4.457%7108-99.467%
2024-12-093.45003.59003.45003.5900-6.995%7108-99.443%
2024-12-023.86003.86003.86003.8600-3.500%1109-99.482%
2024-11-254.00004.00004.00004.0000+11.111%11109-99.500%
2024-11-223.60003.60003.60003.6000-2.703%2098-99.444%
2024-11-213.70003.70003.70003.7000-8.642%1388-99.459%
2024-11-204.05004.05004.05004.0500+6.579%275-99.506%
2024-11-153.80003.80003.80003.8000+1.333%2073-99.474%
2024-11-123.70003.75003.70003.7500-0.531%564-99.467%
2024-11-115.70005.70003.77003.7700+0.533%1659-99.469%
2024-11-083.75003.75003.75003.7500-6.250%1050-99.467%
2024-11-064.00004.00004.00004.0000+11.111%645-99.500%
2024-11-013.60003.60003.60003.6000+12.500%2039-99.444%
2024-10-313.70003.70003.20003.2000-1.235%629-99.375%
2024-10-253.37003.37003.24003.2400-1.818%424-99.383%
2024-10-243.30003.30003.30003.3000-1.493%122-99.394%
2024-10-223.21003.58003.15003.3500-47.656%1321-99.403%
2024-10-146.40006.40006.40006.4000+50.588%318-99.688%
2024-10-114.25004.25002.11004.2500+4.423%1015-99.529%
2024-10-103.77004.07003.77004.0700-0.732%615-99.509%
2024-10-084.00004.10004.00004.1000+16.147%29-99.512%
2024-09-304.00004.00003.53003.5300-4.595%57-99.433%
2024-09-253.70003.70003.70003.7000-9.756%12-99.459%
2024-09-244.10004.10004.10004.1000-3.756%12-99.512%
2024-09-234.26004.26004.26004.26000.000%11-99.531%