SLV270115P00029000
SLV Jan 15 2027 29.00 Put
optionOPRA
EODOct 26, 2026
0.08USD+166.667%(+0.05)120Vol2,703OI
SLV270115P00029000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +166.667% | 120 | 2,703 | 0.000% |
| 2026-10-06 | 0.0500 | 0.0500 | 0.0300 | 0.0300 | -66.667% | 2 | 2,703 | +166.667% |
| 2026-09-08 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 24 | 2,703 | -11.111% |
| 2026-08-28 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | 0.000% | 3 | 2,706 | -11.111% |
| 2026-08-25 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | -64.000% | 12 | 2,708 | -11.111% |
| 2026-07-08 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 2,709 | -68.000% |
| 2026-07-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 2,708 | -68.000% |
| 2026-07-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 2,708 | -65.217% |
| 2026-07-01 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 1 | 2,709 | -68.000% |
| 2026-06-30 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 2,709 | -75.000% |
| 2026-06-25 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +44.000% | 1 | 2,709 | -77.778% |
| 2026-06-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +19.048% | 1 | 2,708 | -68.000% |
| 2026-06-23 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 2,708 | -61.905% |
| 2026-06-22 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +42.857% | 1 | 2,707 | -60.000% |
| 2026-06-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 1 | 2,707 | -42.857% |
| 2026-06-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -30.435% | 1 | 2,707 | -50.000% |
| 2026-06-10 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +27.778% | 2 | 2,705 | -65.217% |
| 2026-06-09 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | +38.462% | 2 | 2,705 | -55.556% |
| 2026-06-03 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 1 | 2,705 | -38.462% |
| 2026-05-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 1 | 2,705 | -46.667% |
| 2026-05-26 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | 0.000% | 7 | 2,706 | -50.000% |
| 2026-05-22 | 0.1600 | 0.1600 | 0.1400 | 0.1600 | -15.789% | 10 | 2,714 | -50.000% |
| 2026-05-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +5.556% | 2 | 2,716 | -57.895% |
| 2026-05-07 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 7 | 2,717 | -55.556% |
| 2026-05-06 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 1 | 2,718 | -52.941% |
| 2026-05-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 1 | 2,719 | -52.941% |
| 2026-04-22 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 2 | 2,719 | -61.905% |
| 2026-04-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -32.432% | 32 | 2,719 | -68.000% |
| 2026-04-08 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -28.846% | 1 | 2,751 | -78.378% |
| 2026-03-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +44.444% | 10 | 2,752 | -84.615% |
| 2026-03-19 | 0.4400 | 0.4400 | 0.3600 | 0.3600 | -26.531% | 2 | 2,742 | -77.778% |
| 2026-03-03 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -2.000% | 20 | 2,919 | -83.673% |
| 2026-02-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +11.111% | 2 | 2,916 | -84.000% |
| 2026-02-20 | 0.3800 | 0.4500 | 0.3800 | 0.4500 | +104.545% | 2 | 2,914 | -82.222% |
| 2026-02-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 1 | 2,914 | -63.636% |
| 2026-02-12 | 0.2400 | 0.3100 | 0.2400 | 0.2600 | -13.333% | 29 | 2,914 | -69.231% |
| 2026-02-10 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -16.667% | 68 | 2,918 | -73.333% |
| 2026-02-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -12.195% | 5 | 2,918 | -77.778% |
| 2026-02-05 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | +7.895% | 16 | 2,918 | -80.488% |
| 2026-01-30 | 0.3300 | 0.3800 | 0.3300 | 0.3800 | +26.667% | 42 | 2,924 | -78.947% |
| 2026-01-29 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +25.000% | 31 | 2,889 | -73.333% |
| 2026-01-26 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | 0.000% | 5 | 2,888 | -66.667% |
| 2026-01-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 6 | 2,886 | -66.667% |
| 2026-01-22 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -32.258% | 32 | 2,882 | -61.905% |
| 2026-01-16 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 1 | 2,913 | -74.194% |
| 2026-01-15 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 1 | 2,913 | -75.000% |
| 2026-01-12 | 0.2600 | 0.2900 | 0.2600 | 0.2900 | +16.000% | 35 | 2,912 | -72.414% |
| 2026-01-08 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -3.846% | 26 | 2,877 | -68.000% |
| 2026-01-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 10 | 2,865 | -69.231% |
| 2026-01-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 350 | 2,855 | -71.429% |
| 2026-01-05 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -3.226% | 2 | 2,619 | -73.333% |
| 2025-12-31 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -3.125% | 4 | 2,614 | -74.194% |
| 2025-12-30 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 1 | 2,614 | -75.000% |
| 2025-12-26 | 0.3500 | 0.3700 | 0.3400 | 0.3600 | +12.500% | 7 | 2,614 | -77.778% |
| 2025-12-24 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +10.345% | 1 | 2,610 | -75.000% |
| 2025-12-23 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 2 | 2,610 | -72.414% |
| 2025-12-17 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +7.143% | 3 | 2,608 | -73.333% |
| 2025-12-16 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.000% | 4 | 2,605 | -71.429% |
| 2025-12-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -3.448% | 1 | 2,603 | -71.429% |
| 2025-12-12 | 0.2800 | 0.3300 | 0.2800 | 0.2900 | +7.407% | 6 | 2,603 | -72.414% |
| 2025-12-11 | 0.3200 | 0.3200 | 0.2600 | 0.2700 | -20.588% | 6 | 2,609 | -70.370% |
| 2025-12-10 | 0.3200 | 0.3400 | 0.3200 | 0.3400 | -2.857% | 17 | 2,605 | -76.471% |
| 2025-12-09 | 0.3200 | 0.3600 | 0.3200 | 0.3500 | +2.941% | 3 | 2,615 | -77.143% |
| 2025-12-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -2.857% | 9 | 2,615 | -76.471% |
| 2025-12-05 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 2,624 | -77.143% |
| 2025-12-04 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -25.000% | 1 | 2,624 | -77.778% |
| 2025-12-01 | 0.4800 | 0.4800 | 0.4400 | 0.4800 | +14.286% | 5 | 2,624 | -83.333% |
| 2025-11-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -19.231% | 5 | 2,621 | -80.952% |
| 2025-11-21 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +10.638% | 3 | 2,622 | -84.615% |
| 2025-11-14 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -9.615% | 1 | 2,619 | -82.979% |
| 2025-11-12 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -11.864% | 6 | 2,620 | -84.615% |
| 2025-11-11 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +37.209% | 1 | 2,615 | -86.441% |
| 2025-11-10 | 0.5200 | 0.5200 | 0.4100 | 0.4300 | -14.000% | 7 | 2,615 | -81.395% |
| 2025-11-04 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -1.961% | 20 | 2,608 | -84.000% |
| 2025-11-03 | 0.5800 | 0.5800 | 0.4900 | 0.5100 | -20.313% | 15 | 2,609 | -84.314% |
| 2025-10-27 | 0.5400 | 0.6400 | 0.5400 | 0.6400 | +28.000% | 15 | 2,595 | -87.500% |
| 2025-10-21 | 0.8900 | 0.8900 | 0.5000 | 0.5000 | -23.077% | 2 | 2,595 | -84.000% |
| 2025-10-17 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +18.182% | 2 | 2,596 | -87.692% |
| 2025-10-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -8.333% | 2 | 2,595 | -85.455% |
| 2025-10-13 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | -34.783% | 3 | 2,595 | -86.667% |
| 2025-10-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +76.923% | 1 | 2,595 | -91.304% |
| 2025-10-07 | 0.5000 | 0.5200 | 0.4500 | 0.5200 | +15.556% | 3 | 2,595 | -84.615% |
| 2025-10-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 15 | 2,595 | -82.222% |
| 2025-10-01 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -21.875% | 64 | 2,610 | -84.000% |
| 2025-09-26 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | -14.667% | 2 | 2,632 | -87.500% |
| 2025-09-23 | 0.6800 | 0.7500 | 0.6800 | 0.7500 | +5.634% | 6 | 2,630 | -89.333% |
| 2025-09-22 | 0.7400 | 0.7500 | 0.7100 | 0.7100 | -6.579% | 9 | 2,626 | -88.732% |
| 2025-09-19 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -5.000% | 2 | 2,620 | -89.474% |
| 2025-09-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -2.439% | 1 | 2,620 | -90.000% |
| 2025-09-17 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +3.797% | 1 | 2,620 | -90.244% |
| 2025-09-15 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | -2.469% | 6 | 2,620 | -89.873% |
| 2025-09-12 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | -15.625% | 11 | 2,619 | -90.123% |
| 2025-09-11 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.000% | 1 | 2,618 | -91.667% |
| 2025-09-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -10.714% | 2 | 2,619 | -92.000% |
| 2025-09-04 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +6.667% | 5 | 2,619 | -92.857% |
| 2025-09-02 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | -7.895% | 10 | 2,622 | -92.381% |
| 2025-08-25 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -10.938% | 3 | 2,612 | -92.982% |
| 2025-08-21 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -1.538% | 5 | 2,612 | -93.750% |
| 2025-08-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -0.763% | 5 | 2,612 | -93.846% |
| 2025-07-25 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -15.484% | 10 | 2,612 | -93.893% |
| 2025-07-23 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -21.320% | 2 | 2,602 | -94.839% |
| 2025-06-24 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +23.899% | 255 | 2,601 | -95.939% |
| 2025-06-23 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -17.187% | 4 | 2,351 | -94.969% |
| 2025-06-11 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +5.495% | 5 | 2,353 | -95.833% |
| 2025-06-06 | 1.9800 | 1.9800 | 1.8200 | 1.8200 | -13.744% | 4 | 2,348 | -95.604% |
| 2025-06-05 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -17.255% | 1 | 2,348 | -96.209% |
| 2025-06-03 | 2.5500 | 2.6000 | 2.5500 | 2.5500 | +0.394% | 2,102 | 2,347 | -96.863% |
| 2025-06-02 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -34.026% | 1 | 322 | -96.850% |
| 2025-05-30 | 3.0500 | 3.8500 | 3.0500 | 3.8500 | +24.194% | 16 | 323 | -97.922% |
| 2025-05-27 | 2.9500 | 5.0000 | 2.9500 | 3.1000 | -7.463% | 5 | 319 | -97.419% |
| 2025-05-13 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +1.515% | 1 | 318 | -97.612% |
| 2025-05-08 | 3.3000 | 3.3700 | 3.3000 | 3.3000 | +4.101% | 451 | 319 | -97.576% |
| 2025-05-02 | 3.6100 | 3.6100 | 3.1700 | 3.1700 | -16.798% | 4 | 638 | -97.476% |
| 2025-04-14 | 3.7500 | 3.8500 | 3.7500 | 3.8100 | -4.750% | 256 | 637 | -97.900% |
| 2025-04-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -12.664% | 8 | 495 | -98.000% |
| 2025-04-09 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +9.048% | 1 | 499 | -98.253% |
| 2025-04-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +18.310% | 20 | 498 | -98.095% |
| 2025-04-03 | 13.0000 | 13.0000 | 2.7600 | 3.5500 | +16.013% | 14 | 498 | -97.746% |
| 2025-03-20 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | -0.649% | 1 | 498 | -97.386% |
| 2025-03-18 | 3.0300 | 3.3800 | 3.0300 | 3.0800 | -16.757% | 4 | 497 | -97.403% |
| 2025-03-07 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 10 | 495 | -97.838% |
| 2025-02-25 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | +14.286% | 20 | 481 | -98.000% |
| 2025-02-21 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | -0.285% | 40 | 481 | -97.714% |
| 2025-02-20 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -3.571% | 1 | 462 | -97.721% |
| 2025-02-19 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | -1.887% | 1 | 463 | -97.802% |
| 2025-02-18 | 3.6500 | 3.8000 | 3.6500 | 3.7100 | -4.872% | 269 | 462 | -97.844% |
| 2025-02-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 4 | 189 | -97.949% |
| 2025-02-12 | 3.9600 | 3.9600 | 3.9000 | 3.9000 | -2.500% | 2 | 189 | -97.949% |
| 2025-02-06 | 3.9100 | 4.0000 | 3.8700 | 4.0000 | -37.500% | 178 | 187 | -98.000% |
| 2025-01-28 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | +24.514% | 2 | 10 | -98.750% |
| 2024-12-05 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +11.015% | 1 | 8 | -98.444% |
| 2024-12-03 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +2.889% | 1 | 9 | -98.272% |
| 2024-11-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 1 | 8 | -98.222% |
| 2024-10-17 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -0.818% | 2 | 7 | -98.351% |
| 2024-10-08 | 4.8900 | 4.8900 | 4.8900 | 4.8900 | +16.152% | 2 | 7 | -98.364% |
| 2024-09-24 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 0.000% | 5 | 5 | -98.100% |