SLV270115P00031000
SLV Jan 15 2027 31.00 Put
optionOPRA
EODOct 30, 2026
0.30USD+172.727%(+0.19)180Vol3,295OI
SLV270115P00031000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2800 | 0.3000 | 0.2700 | 0.3000 | +172.727% | 180 | 3,308 | 0.000% |
| 2026-10-28 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +120.000% | 2 | 3,308 | +172.727% |
| 2026-10-09 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | +25.000% | 1 | 3,308 | +500.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0400 | 0.0400 | +33.333% | 2 | 3,308 | +650.000% |
| 2026-09-24 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -76.923% | 1 | 3,309 | +900.000% |
| 2026-08-20 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -71.739% | 31 | 3,278 | +130.769% |
| 2026-07-17 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +31.429% | 400 | 2,878 | -34.783% |
| 2026-07-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 1 | 2,878 | -14.286% |
| 2026-07-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 1 | 2,878 | -9.091% |
| 2026-07-08 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +31.034% | 1 | 2,882 | -21.053% |
| 2026-07-07 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -9.375% | 6 | 2,881 | +3.448% |
| 2026-07-06 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | 0.000% | 24 | 2,883 | -6.250% |
| 2026-07-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 1 | 2,883 | -6.250% |
| 2026-07-01 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -2.564% | 1 | 2,884 | -21.053% |
| 2026-06-30 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | -9.302% | 2 | 2,883 | -23.077% |
| 2026-06-26 | 0.4200 | 0.4300 | 0.4200 | 0.4300 | 0.000% | 22 | 2,872 | -30.233% |
| 2026-06-25 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 1 | 2,872 | -30.233% |
| 2026-06-24 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +15.625% | 1 | 2,871 | -18.919% |
| 2026-06-23 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +45.455% | 1 | 2,872 | -6.250% |
| 2026-06-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 2,872 | +36.364% |
| 2026-06-12 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 1 | 2,872 | +20.000% |
| 2026-06-11 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +39.130% | 1 | 2,871 | -6.250% |
| 2026-06-08 | 0.1900 | 0.2300 | 0.1900 | 0.2300 | -8.000% | 2 | 2,871 | +30.435% |
| 2026-05-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -24.242% | 2 | 2,873 | +20.000% |
| 2026-05-15 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -45.000% | 200 | 2,903 | -9.091% |
| 2026-04-07 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +7.143% | 2,107 | 2,903 | -50.000% |
| 2026-04-06 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 2 | 4,433 | -46.429% |
| 2026-04-02 | 0.6500 | 0.6500 | 0.5700 | 0.5800 | -1.695% | 1,478 | 4,382 | -48.276% |
| 2026-03-23 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | +31.111% | 6 | 4,382 | -49.153% |
| 2026-03-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.000% | 1 | 4,382 | -33.333% |
| 2026-03-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -19.643% | 8 | 4,382 | -33.333% |
| 2026-03-09 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 1 | 4,391 | -46.429% |
| 2026-03-04 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +41.026% | 1 | 4,391 | -45.455% |
| 2026-02-12 | 0.3300 | 0.3900 | 0.3300 | 0.3900 | -18.750% | 7 | 4,391 | -23.077% |
| 2026-02-06 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -5.882% | 6 | 4,392 | -37.500% |
| 2026-02-05 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 1 | 4,396 | -41.176% |
| 2026-01-30 | 0.4600 | 0.5000 | 0.4600 | 0.5000 | +42.857% | 4 | 4,397 | -40.000% |
| 2026-01-29 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | +9.375% | 18 | 4,397 | -14.286% |
| 2026-01-27 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | -8.571% | 15 | 4,397 | -6.250% |
| 2026-01-26 | 0.3500 | 0.3500 | 0.3000 | 0.3500 | +20.690% | 61 | 4,393 | -14.286% |
| 2026-01-23 | 0.2800 | 0.2900 | 0.2600 | 0.2900 | -3.333% | 100 | 4,400 | +3.448% |
| 2026-01-22 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | -21.053% | 31 | 4,400 | 0.000% |
| 2026-01-16 | 0.3900 | 0.3900 | 0.3600 | 0.3800 | +8.571% | 130 | 4,366 | -21.053% |
| 2026-01-13 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +2.941% | 2 | 4,366 | -14.286% |
| 2026-01-07 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 5 | 4,366 | -11.765% |
| 2026-01-06 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 10 | 4,366 | -16.667% |
| 2026-01-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -13.953% | 1 | 4,366 | -18.919% |
| 2026-01-02 | 0.4300 | 0.4300 | 0.4100 | 0.4300 | 0.000% | 10 | 4,366 | -30.233% |
| 2025-12-31 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -20.370% | 6 | 4,372 | -30.233% |
| 2025-12-29 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +10.204% | 1 | 4,372 | -44.444% |
| 2025-12-26 | 0.4700 | 0.4900 | 0.4600 | 0.4900 | +28.947% | 4 | 4,372 | -38.776% |
| 2025-12-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 2 | 4,372 | -21.053% |
| 2025-12-17 | 0.3900 | 0.4000 | 0.3900 | 0.4000 | 0.000% | 6 | 4,372 | -25.000% |
| 2025-12-12 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -4.762% | 6 | 4,372 | -25.000% |
| 2025-12-11 | 0.4000 | 0.4400 | 0.3700 | 0.4200 | -19.231% | 31 | 4,372 | -28.571% |
| 2025-12-09 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -13.333% | 1 | 4,369 | -42.308% |
| 2025-12-02 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -13.043% | 1 | 4,370 | -50.000% |
| 2025-12-01 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | -10.390% | 3 | 4,370 | -56.522% |
| 2025-11-21 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +18.462% | 1 | 4,370 | -61.039% |
| 2025-11-17 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -9.722% | 1 | 4,370 | -53.846% |
| 2025-11-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -15.294% | 1 | 4,370 | -58.333% |
| 2025-10-31 | 0.8500 | 0.9900 | 0.8000 | 0.8500 | +11.842% | 5 | 4,370 | -64.706% |
| 2025-10-23 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -27.619% | 49 | 4,374 | -60.526% |
| 2025-10-17 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +16.667% | 10 | 4,384 | -71.429% |
| 2025-10-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +32.353% | 8 | 4,384 | -66.667% |
| 2025-10-09 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 2 | 4,376 | -55.882% |
| 2025-10-08 | 0.8800 | 0.8800 | 0.7000 | 0.7000 | -24.731% | 15 | 4,376 | -57.143% |
| 2025-10-07 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | +25.676% | 1 | 4,370 | -67.742% |
| 2025-10-03 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -17.778% | 1 | 4,370 | -59.459% |
| 2025-09-26 | 0.9300 | 0.9300 | 0.9000 | 0.9000 | -18.919% | 14 | 4,371 | -66.667% |
| 2025-09-24 | 1.0500 | 1.1100 | 1.0500 | 1.1100 | -4.310% | 107 | 4,383 | -72.973% |
| 2025-09-23 | 1.1500 | 1.2100 | 1.1300 | 1.1600 | +0.870% | 1,758 | 4,420 | -74.138% |
| 2025-09-22 | 1.1500 | 1.2000 | 1.1500 | 1.1500 | -14.815% | 2,337 | 2,677 | -73.913% |
| 2025-09-12 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.897% | 1 | 341 | -77.778% |
| 2025-09-08 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 1 | 341 | -79.310% |
| 2025-09-03 | 1.2700 | 1.5500 | 1.2700 | 1.5500 | -14.365% | 8 | 341 | -80.645% |
| 2025-08-25 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | +10.366% | 3 | 342 | -83.425% |
| 2025-08-22 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -11.351% | 1 | 339 | -81.707% |
| 2025-08-21 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -11.483% | 1 | 339 | -83.784% |
| 2025-08-19 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +12.973% | 3 | 340 | -85.646% |
| 2025-08-14 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -17.040% | 3 | 337 | -83.784% |
| 2025-07-29 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +7.729% | 1 | 334 | -86.547% |
| 2025-07-25 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -3.271% | 1 | 333 | -85.507% |
| 2025-07-22 | 2.1500 | 2.1500 | 2.1400 | 2.1400 | -2.283% | 2 | 333 | -85.981% |
| 2025-07-21 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -0.455% | 5 | 333 | -86.301% |
| 2025-07-11 | 2.1500 | 2.2000 | 2.1500 | 2.2000 | -20.290% | 7 | 333 | -86.364% |
| 2025-07-02 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +0.364% | 1 | 328 | -89.130% |
| 2025-06-25 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -20.749% | 2 | 327 | -89.091% |
| 2025-06-03 | 3.6800 | 3.8500 | 3.4700 | 3.4700 | -2.528% | 118 | 325 | -91.354% |
| 2025-06-02 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -17.209% | 10 | 225 | -91.573% |
| 2025-05-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.444% | 4 | 215 | -93.023% |
| 2025-05-14 | 4.7500 | 4.7500 | 4.5000 | 4.5000 | -25.000% | 14 | 219 | -93.333% |
| 2025-04-07 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +46.699% | 2 | 209 | -95.000% |
| 2025-04-02 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -1.208% | 1 | 209 | -92.665% |
| 2025-03-18 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | -26.335% | 1 | 209 | -92.754% |
| 2025-02-20 | 5.6000 | 5.6200 | 5.6000 | 5.6200 | +12.400% | 8 | 210 | -94.662% |
| 2025-02-14 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.015% | 4 | 214 | -94.000% |
| 2025-01-16 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -14.469% | 8 | 214 | -94.361% |
| 2024-11-18 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +15.399% | 4 | 206 | -95.177% |
| 2024-11-06 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -4.770% | 1 | 210 | -94.434% |
| 2024-10-31 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +21.720% | 1 | 209 | -94.700% |
| 2024-10-29 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -10.577% | 200 | 210 | -93.548% |
| 2024-10-21 | 4.9100 | 5.2000 | 4.9000 | 5.2000 | -8.289% | 7 | 10 | -94.231% |
| 2024-10-18 | 5.7000 | 5.7000 | 5.6700 | 5.6700 | 0.000% | 6 | 3 | -94.709% |