SLV270115P00034000
SLV Jan 15 2027 34.00 Put
optionOPRA
EODNov 2, 2026
0.30USD-42.308%(-0.22)13Vol1,144OI
SLV270115P00034000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -42.308% | 13 | 1,141 | 0.000% |
| 2026-10-30 | 0.5200 | 0.5200 | 0.4700 | 0.5200 | +126.087% | 27 | 1,151 | -42.308% |
| 2026-10-29 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | +15.000% | 2 | 1,152 | +30.435% |
| 2026-10-28 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -4.762% | 10 | 1,144 | +50.000% |
| 2026-10-23 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +40.000% | 4 | 1,140 | +42.857% |
| 2026-10-22 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +114.286% | 10 | 1,140 | +100.000% |
| 2026-10-06 | 0.0900 | 0.0900 | 0.0700 | 0.0700 | -30.000% | 2 | 1,140 | +328.571% |
| 2026-09-30 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +25.000% | 10 | 1,137 | +200.000% |
| 2026-09-25 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 1 | 1,137 | +275.000% |
| 2026-09-22 | 0.0900 | 0.1100 | 0.0800 | 0.1100 | -15.385% | 4 | 1,138 | +172.727% |
| 2026-09-18 | 0.1200 | 0.1300 | 0.1000 | 0.1300 | +8.333% | 4 | 1,138 | +130.769% |
| 2026-09-17 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 2 | 1,136 | +150.000% |
| 2026-09-08 | 0.1500 | 0.1600 | 0.1500 | 0.1600 | -5.882% | 80 | 1,142 | +87.500% |
| 2026-09-02 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -19.048% | 2 | 1,144 | +76.471% |
| 2026-09-01 | 0.2000 | 0.2100 | 0.1900 | 0.2100 | +23.529% | 98 | 1,081 | +42.857% |
| 2026-08-28 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 3 | 1,082 | +76.471% |
| 2026-08-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 3 | 1,082 | +76.471% |
| 2026-08-25 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 3 | 1,082 | +57.895% |
| 2026-08-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -61.538% | 5 | 1,082 | +50.000% |
| 2026-07-30 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 1 | 1,082 | -42.308% |
| 2026-07-22 | 0.5200 | 0.5200 | 0.5100 | 0.5100 | -33.766% | 4 | 1,080 | -41.176% |
| 2026-07-17 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +20.313% | 1 | 1,080 | -61.039% |
| 2026-07-15 | 0.6000 | 0.6500 | 0.5900 | 0.6400 | +10.345% | 9 | 1,083 | -53.125% |
| 2026-07-13 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +28.889% | 1 | 1,083 | -48.276% |
| 2026-07-10 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 1 | 1,083 | -33.333% |
| 2026-07-06 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +6.522% | 1 | 1,084 | -38.776% |
| 2026-07-02 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -36.111% | 1 | 1,084 | -34.783% |
| 2026-06-25 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +30.909% | 1 | 1,085 | -58.333% |
| 2026-06-24 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 1 | 1,085 | -45.455% |
| 2026-06-23 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | +66.667% | 2 | 1,086 | -33.333% |
| 2026-06-16 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -12.903% | 1 | 1,087 | +11.111% |
| 2026-06-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 1 | 1,087 | -3.226% |
| 2026-06-12 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -17.778% | 1 | 1,087 | -18.919% |
| 2026-06-11 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 1 | 1,087 | -33.333% |
| 2026-06-10 | 0.3800 | 0.4600 | 0.3800 | 0.4600 | +12.195% | 2 | 1,088 | -34.783% |
| 2026-06-09 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +64.000% | 1 | 1,087 | -26.829% |
| 2026-06-02 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -21.875% | 13 | 1,087 | +20.000% |
| 2026-05-22 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -25.581% | 1 | 1,087 | -6.250% |
| 2026-05-19 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +16.216% | 1 | 1,086 | -30.233% |
| 2026-05-14 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | 0.000% | 2 | 1,086 | -18.919% |
| 2026-05-12 | 0.3800 | 0.3800 | 0.3700 | 0.3700 | 0.000% | 2 | 1,088 | -18.919% |
| 2026-05-11 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 3 | 1,085 | -18.919% |
| 2026-05-07 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +6.061% | 3 | 1,086 | -14.286% |
| 2026-05-06 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | +3.125% | 2 | 1,085 | -9.091% |
| 2026-05-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 1 | 1,082 | -6.250% |
| 2026-04-28 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 5 | 1,082 | -23.077% |
| 2026-04-21 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +2.500% | 20 | 1,082 | -26.829% |
| 2026-04-20 | 0.4100 | 0.4100 | 0.3900 | 0.4000 | -64.912% | 5 | 1,082 | -25.000% |
| 2026-03-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -4.202% | 2 | 1,080 | -73.684% |
| 2026-03-26 | 1.0400 | 1.1900 | 1.0400 | 1.1900 | +17.822% | 9 | 1,080 | -74.790% |
| 2026-03-24 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +53.030% | 20 | 1,080 | -70.297% |
| 2026-03-18 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -8.333% | 1 | 1,100 | -54.545% |
| 2026-03-12 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +4.348% | 3 | 1,100 | -58.333% |
| 2026-03-10 | 0.6900 | 0.7000 | 0.6900 | 0.6900 | -2.817% | 7 | 1,106 | -56.522% |
| 2026-03-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 2 | 1,106 | -57.746% |
| 2026-02-27 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -28.000% | 1 | 1,108 | -58.333% |
| 2026-02-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +63.934% | 1 | 1,109 | -70.000% |
| 2026-02-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +27.083% | 2 | 1,108 | -50.820% |
| 2026-02-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -12.727% | 10 | 1,108 | -37.500% |
| 2026-02-17 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -9.836% | 10 | 1,112 | -45.455% |
| 2026-02-12 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +8.929% | 1 | 1,102 | -50.820% |
| 2026-02-11 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.000% | 1 | 1,102 | -46.429% |
| 2026-02-10 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -20.000% | 2 | 1,102 | -46.429% |
| 2026-02-06 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 1 | 1,102 | -57.143% |
| 2026-02-05 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -12.941% | 4 | 1,101 | -59.459% |
| 2026-01-30 | 0.6000 | 0.8500 | 0.6000 | 0.8500 | +80.851% | 3 | 1,101 | -64.706% |
| 2026-01-27 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 2 | 1,100 | -36.170% |
| 2026-01-26 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +18.421% | 1 | 1,098 | -33.333% |
| 2026-01-23 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | -5.000% | 9 | 1,098 | -21.053% |
| 2026-01-22 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -14.894% | 1 | 1,090 | -25.000% |
| 2026-01-20 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -12.963% | 1 | 1,089 | -36.170% |
| 2026-01-14 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | +3.846% | 2 | 1,090 | -44.444% |
| 2026-01-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -22.388% | 1 | 1,095 | -42.308% |
| 2025-12-31 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -9.459% | 5 | 1,095 | -55.224% |
| 2025-12-29 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +12.121% | 53 | 1,095 | -59.459% |
| 2025-12-24 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +10.000% | 6 | 1,095 | -54.545% |
| 2025-12-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 10 | 1,095 | -50.000% |
| 2025-12-12 | 0.6500 | 0.6500 | 0.6100 | 0.6400 | -3.030% | 8 | 1,096 | -53.125% |
| 2025-12-11 | 0.6100 | 0.6600 | 0.6000 | 0.6600 | -18.519% | 7 | 1,102 | -54.545% |
| 2025-12-05 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 7 | 1,096 | -62.963% |
| 2025-12-03 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -9.184% | 1 | 1,089 | -66.292% |
| 2025-12-01 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -6.667% | 30 | 1,089 | -69.388% |
| 2025-11-28 | 0.9000 | 1.0500 | 0.9000 | 1.0500 | -3.670% | 55 | 1,099 | -71.429% |
| 2025-11-26 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -8.403% | 20 | 1,027 | -72.477% |
| 2025-11-20 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +1.709% | 10 | 1,027 | -74.790% |
| 2025-11-19 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | +1.739% | 20 | 1,037 | -74.359% |
| 2025-11-12 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -16.667% | 5 | 1,025 | -73.913% |
| 2025-11-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +15.966% | 2 | 1,020 | -78.261% |
| 2025-10-31 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -33.146% | 10 | 1,018 | -74.790% |
| 2025-10-27 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +11.250% | 1 | 1,012 | -83.146% |
| 2025-10-22 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +23.077% | 1 | 1,012 | -81.250% |
| 2025-10-16 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 10 | 1,012 | -76.923% |
| 2025-10-15 | 1.4500 | 1.4900 | 1.3700 | 1.3700 | -1.439% | 1,777 | 1,002 | -78.102% |
| 2025-10-10 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +12.097% | 7 | 24 | -78.417% |
| 2025-10-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -8.824% | 1 | 31 | -75.806% |
| 2025-10-03 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -8.725% | 1 | 31 | -77.941% |
| 2025-09-30 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -3.247% | 1 | 31 | -79.866% |
| 2025-09-26 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -20.207% | 2 | 31 | -80.519% |
| 2025-09-23 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -3.015% | 3 | 29 | -84.456% |
| 2025-09-22 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -9.545% | 7 | 32 | -84.925% |
| 2025-09-19 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 3 | 25 | -86.364% |
| 2025-09-11 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -4.580% | 11 | 24 | -88.000% |
| 2025-09-10 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -2.239% | 11 | 24 | -88.550% |
| 2025-09-08 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -3.943% | 1 | 13 | -88.806% |
| 2025-09-04 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +7.308% | 1 | 13 | -89.247% |
| 2025-09-02 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -26.761% | 3 | 14 | -88.462% |
| 2025-08-19 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +1.429% | 1 | 11 | -91.549% |
| 2025-08-12 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.616% | 1 | 11 | -91.429% |
| 2025-08-05 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | +3.235% | 1 | 10 | -92.167% |
| 2025-07-28 | 3.5200 | 3.7100 | 3.5200 | 3.7100 | +6.000% | 3 | 9 | -91.914% |
| 2025-07-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +4.478% | 3 | 6 | -91.429% |
| 2025-07-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -30.928% | 1 | 6 | -91.045% |
| 2025-06-05 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -30.714% | 4 | 5 | -93.814% |
| 2025-04-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.667% | 1 | 4 | -95.714% |
| 2025-01-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | 0.000% | 6 | 3 | -96.000% |