SLV270115P00033000
SLV Jan 15 2027 33.00 Put
optionOPRA
EODOct 30, 2026
0.42USD+90.909%(+0.20)174Vol321OI
SLV270115P00033000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4400 | 0.4400 | 0.4100 | 0.4200 | +90.909% | 174 | 174 | 0.000% |
| 2026-10-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +120.000% | 1 | 173 | +90.909% |
| 2026-10-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 1 | 173 | +320.000% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +66.667% | 1 | 173 | +320.000% |
| 2026-10-06 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -45.455% | 2 | 173 | +600.000% |
| 2026-09-21 | 0.0700 | 0.1100 | 0.0700 | 0.1100 | -38.889% | 14 | 173 | +281.818% |
| 2026-08-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -30.769% | 1 | 173 | +133.333% |
| 2026-08-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -18.750% | 11 | 184 | +61.538% |
| 2026-08-05 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -33.333% | 11 | 189 | +31.250% |
| 2026-07-31 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 1 | 189 | -12.500% |
| 2026-07-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 1 | 190 | -16.000% |
| 2026-07-23 | 0.5600 | 0.5600 | 0.5100 | 0.5200 | -17.460% | 7 | 193 | -19.231% |
| 2026-07-20 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | +36.957% | 3 | 190 | -33.333% |
| 2026-07-15 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.000% | 1 | 190 | -8.696% |
| 2026-07-14 | 0.4400 | 0.4900 | 0.4200 | 0.4600 | -2.128% | 23 | 190 | -8.696% |
| 2026-07-13 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +11.905% | 1 | 190 | -10.638% |
| 2026-07-10 | 0.3800 | 0.4200 | 0.3800 | 0.4200 | -19.231% | 5 | 194 | 0.000% |
| 2026-07-08 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | +23.810% | 2 | 195 | -19.231% |
| 2026-07-07 | 0.3900 | 0.4200 | 0.3900 | 0.4200 | -2.326% | 23 | 173 | 0.000% |
| 2026-07-06 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +4.878% | 1 | 173 | -2.326% |
| 2026-07-02 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -40.580% | 1 | 173 | +2.439% |
| 2026-06-24 | 0.6700 | 0.6900 | 0.6700 | 0.6900 | +72.500% | 33 | 178 | -39.130% |
| 2026-06-23 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | +37.931% | 6 | 174 | +5.000% |
| 2026-06-22 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | -21.622% | 2 | 173 | +44.828% |
| 2026-06-12 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -9.756% | 1 | 173 | +13.514% |
| 2026-06-11 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +13.889% | 2 | 171 | +2.439% |
| 2026-06-10 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 171 | +16.667% |
| 2026-06-09 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +68.182% | 1 | 170 | +13.514% |
| 2026-06-02 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -29.032% | 1 | 170 | +90.909% |
| 2026-05-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +14.815% | 1 | 169 | +35.484% |
| 2026-05-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -50.000% | 1 | 169 | +55.556% |
| 2026-04-09 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -37.209% | 1 | 169 | -22.222% |
| 2026-03-31 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -18.868% | 1 | 169 | -51.163% |
| 2026-03-26 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +45.205% | 10 | 169 | -60.377% |
| 2026-03-20 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +21.667% | 2 | 176 | -42.466% |
| 2026-03-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 5 | 176 | -30.000% |
| 2026-03-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -20.548% | 1 | 171 | -27.586% |
| 2026-02-24 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | +21.667% | 22 | 174 | -42.466% |
| 2026-02-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +22.449% | 30 | 174 | -30.000% |
| 2026-02-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 10 | 177 | -14.286% |
| 2026-02-12 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | -23.881% | 3 | 174 | -17.647% |
| 2026-02-06 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +3.077% | 5 | 175 | -37.313% |
| 2026-02-03 | 0.6600 | 0.6600 | 0.6500 | 0.6500 | +30.000% | 60 | 175 | -35.385% |
| 2026-02-02 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +19.048% | 10 | 175 | -16.000% |
| 2026-01-21 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -16.000% | 1 | 185 | 0.000% |
| 2026-01-16 | 0.5400 | 0.5400 | 0.4900 | 0.5000 | +6.383% | 12 | 173 | -16.000% |
| 2026-01-14 | 0.5100 | 0.5100 | 0.4700 | 0.4700 | +4.444% | 2 | 173 | -10.638% |
| 2026-01-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -28.571% | 10 | 183 | -6.667% |
| 2025-12-26 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +26.000% | 1 | 183 | -33.333% |
| 2025-12-17 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | -5.660% | 7 | 182 | -16.000% |
| 2025-12-16 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 1 | 177 | -20.755% |
| 2025-12-15 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +9.259% | 31 | 177 | -28.814% |
| 2025-12-12 | 0.5300 | 0.5600 | 0.5100 | 0.5400 | +1.887% | 12 | 174 | -22.222% |
| 2025-12-11 | 0.5600 | 0.5600 | 0.4900 | 0.5300 | -20.896% | 12 | 185 | -20.755% |
| 2025-12-05 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -31.633% | 1 | 173 | -37.313% |
| 2025-11-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -2.000% | 50 | 174 | -57.143% |
| 2025-11-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 1 | 124 | -58.000% |
| 2025-10-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -51.020% | 1 | 125 | -65.000% |
| 2025-10-22 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +68.966% | 20 | 125 | -82.857% |
| 2025-10-21 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +20.833% | 1 | 125 | -71.034% |
| 2025-10-15 | 1.1500 | 1.3000 | 1.1500 | 1.2000 | +17.647% | 24 | 134 | -65.000% |
| 2025-10-06 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -7.273% | 1 | 125 | -58.824% |
| 2025-10-03 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -18.519% | 3 | 126 | -61.818% |
| 2025-10-02 | 1.2500 | 1.3600 | 1.2500 | 1.3500 | +7.143% | 7 | 127 | -68.889% |
| 2025-09-30 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -26.316% | 2 | 128 | -66.667% |
| 2025-09-24 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.286% | 1 | 130 | -75.439% |
| 2025-09-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -9.794% | 2 | 130 | -76.000% |
| 2025-09-17 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +2.105% | 1 | 132 | -78.351% |
| 2025-09-16 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +4.396% | 1 | 131 | -77.895% |
| 2025-09-15 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -6.667% | 1 | 132 | -76.923% |
| 2025-09-12 | 2.0000 | 2.0000 | 1.9200 | 1.9500 | -7.583% | 10 | 131 | -78.462% |
| 2025-09-11 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -4.091% | 3 | 136 | -80.095% |
| 2025-09-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -0.452% | 21 | 149 | -80.909% |
| 2025-09-08 | 2.2300 | 2.3000 | 2.2100 | 2.2100 | -3.493% | 3 | 170 | -80.995% |
| 2025-09-05 | 2.3300 | 2.3800 | 2.2900 | 2.2900 | +1.778% | 7 | 171 | -81.659% |
| 2025-09-03 | 2.1300 | 2.2500 | 2.1300 | 2.2500 | -2.597% | 4 | 171 | -81.333% |
| 2025-09-02 | 2.4200 | 2.4200 | 2.2800 | 2.3100 | -12.830% | 22 | 173 | -81.818% |
| 2025-08-29 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +1.923% | 2 | 161 | -84.151% |
| 2025-08-28 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | -3.704% | 30 | 161 | -83.846% |
| 2025-08-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +2.273% | 10 | 141 | -84.444% |
| 2025-08-26 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +1.538% | 20 | 131 | -84.091% |
| 2025-08-25 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +2.362% | 1 | 118 | -83.846% |
| 2025-08-22 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -8.961% | 2 | 118 | -83.465% |
| 2025-08-18 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | -0.357% | 3 | 116 | -84.946% |
| 2025-08-13 | 2.8500 | 2.8500 | 2.8000 | 2.8000 | -9.091% | 2 | 113 | -85.000% |
| 2025-08-12 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | +4.762% | 2 | 114 | -86.364% |
| 2025-08-07 | 2.8100 | 2.9500 | 2.7600 | 2.9400 | -13.018% | 22 | 112 | -85.714% |
| 2025-07-31 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | +2.424% | 3 | 107 | -87.574% |
| 2025-07-30 | 3.2900 | 3.6300 | 3.2900 | 3.3000 | +8.911% | 19 | 107 | -87.273% |
| 2025-07-29 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | -9.281% | 25 | 102 | -86.139% |
| 2025-07-23 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | +7.395% | 1 | 83 | -87.425% |
| 2025-07-17 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -8.529% | 1 | 84 | -86.495% |
| 2025-07-14 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +2.410% | 1 | 84 | -87.647% |
| 2025-07-11 | 3.3600 | 3.3700 | 3.3200 | 3.3200 | -10.270% | 15 | 83 | -87.349% |
| 2025-07-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -1.333% | 25 | 91 | -88.649% |
| 2025-07-09 | 3.7100 | 3.7500 | 3.7100 | 3.7500 | +7.143% | 15 | 111 | -88.800% |
| 2025-07-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -3.047% | 10 | 111 | -88.000% |
| 2025-07-03 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | -2.432% | 1 | 106 | -88.366% |
| 2025-07-02 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 20 | 106 | -88.649% |
| 2025-06-30 | 3.9000 | 3.9000 | 3.8500 | 3.8500 | +4.054% | 8 | 86 | -89.091% |
| 2025-06-26 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | -1.857% | 8 | 92 | -88.649% |
| 2025-06-23 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 0.000% | 5 | 85 | -88.859% |
| 2025-06-18 | 3.7000 | 3.7700 | 3.7000 | 3.7700 | -3.333% | 7 | 86 | -88.859% |
| 2025-06-16 | 3.8100 | 4.1600 | 3.7000 | 3.9000 | +3.723% | 17 | 86 | -89.231% |
| 2025-06-13 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +1.622% | 6 | 72 | -88.830% |
| 2025-06-10 | 3.8000 | 3.8000 | 3.7000 | 3.7000 | -1.333% | 3 | 72 | -88.649% |
| 2025-06-09 | 3.8500 | 3.8700 | 3.7500 | 3.7500 | -5.063% | 40 | 72 | -88.800% |
| 2025-06-06 | 3.8000 | 3.9500 | 3.8000 | 3.9500 | -5.952% | 10 | 33 | -89.367% |
| 2025-06-05 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -38.686% | 10 | 30 | -90.000% |
| 2025-01-16 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.861% | 10 | 21 | -93.869% |
| 2024-12-13 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +8.108% | 20 | 11 | -94.167% |
| 2024-12-10 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +0.604% | 1 | 1 | -93.694% |
| 2024-12-03 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +5.920% | 1 | 2 | -93.656% |
| 2024-10-30 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 0.000% | 1 | 1 | -93.280% |