SLV270115P00036000
SLV Jan 15 2027 36.00 Put
optionOPRA
EODOct 30, 2026
0.72USD+105.714%(+0.37)135Vol3,999OI
SLV270115P00036000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6800 | 0.7700 | 0.6800 | 0.7200 | +105.714% | 135 | 3,876 | 0.000% |
| 2026-10-29 | 0.3500 | 0.3500 | 0.3400 | 0.3500 | +20.690% | 169 | 3,709 | +105.714% |
| 2026-10-28 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -6.452% | 2 | 3,707 | +148.276% |
| 2026-10-23 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +24.000% | 1 | 3,707 | +132.258% |
| 2026-10-22 | 0.2100 | 0.2500 | 0.2100 | 0.2500 | +150.000% | 306 | 3,403 | +188.000% |
| 2026-10-13 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +11.111% | 11 | 3,393 | +620.000% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 2 | 3,393 | +700.000% |
| 2026-10-06 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -37.500% | 2 | 3,393 | +620.000% |
| 2026-09-21 | 0.1200 | 0.1600 | 0.1200 | 0.1600 | 0.000% | 2 | 3,394 | +350.000% |
| 2026-09-18 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -38.462% | 5 | 3,392 | +350.000% |
| 2026-09-14 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +18.182% | 2 | 3,392 | +176.923% |
| 2026-09-08 | 0.2200 | 0.2200 | 0.2000 | 0.2200 | -8.333% | 26 | 3,392 | +227.273% |
| 2026-09-04 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 1 | 3,393 | +200.000% |
| 2026-09-03 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 10 | 3,399 | +227.273% |
| 2026-08-31 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -4.000% | 21 | 3,389 | +200.000% |
| 2026-08-24 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -16.667% | 4 | 3,388 | +188.000% |
| 2026-08-19 | 0.2900 | 0.3000 | 0.2900 | 0.3000 | +3.448% | 5 | 3,388 | +140.000% |
| 2026-08-14 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -38.298% | 1 | 3,389 | +148.276% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.4700 | 0.4700 | -18.966% | 2 | 3,389 | +53.191% |
| 2026-08-04 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -27.500% | 1 | 3,389 | +24.138% |
| 2026-07-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -4.762% | 1 | 3,389 | -10.000% |
| 2026-07-28 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +1.205% | 1 | 3,389 | -14.286% |
| 2026-07-23 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +22.059% | 1 | 3,389 | -13.253% |
| 2026-07-22 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -26.087% | 1 | 3,389 | +5.882% |
| 2026-07-20 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -5.155% | 1 | 3,389 | -21.739% |
| 2026-07-17 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +5.435% | 1 | 3,388 | -25.773% |
| 2026-07-16 | 0.9400 | 0.9400 | 0.9200 | 0.9200 | +26.027% | 2 | 3,388 | -21.739% |
| 2026-07-15 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +52.083% | 1 | 3,388 | -1.370% |
| 2026-06-18 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +23.077% | 1 | 3,388 | +50.000% |
| 2026-06-16 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 1 | 3,389 | +84.615% |
| 2026-06-15 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -32.075% | 1 | 3,389 | +100.000% |
| 2026-06-12 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.516% | 1 | 3,390 | +35.849% |
| 2026-06-11 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -3.125% | 1 | 3,391 | +16.129% |
| 2026-06-10 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +18.519% | 1 | 3,390 | +12.500% |
| 2026-05-18 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +20.000% | 1 | 3,390 | +33.333% |
| 2026-05-11 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +12.500% | 1 | 3,390 | +60.000% |
| 2026-05-07 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -4.762% | 1 | 3,390 | +80.000% |
| 2026-05-01 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 1 | 3,390 | +71.429% |
| 2026-04-21 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -8.000% | 1 | 3,391 | +56.522% |
| 2026-04-20 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 10 | 3,391 | +44.000% |
| 2026-04-16 | 0.5900 | 0.5900 | 0.5800 | 0.5800 | -4.918% | 2 | 3,391 | +24.138% |
| 2026-04-14 | 0.6700 | 0.6700 | 0.5800 | 0.6100 | -42.991% | 12 | 3,391 | +18.033% |
| 2026-04-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -0.926% | 3 | 3,401 | -32.710% |
| 2026-03-31 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -25.517% | 6 | 3,401 | -33.333% |
| 2026-03-27 | 1.4400 | 1.4500 | 1.4200 | 1.4500 | -2.027% | 49 | 3,402 | -50.345% |
| 2026-03-26 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +25.424% | 1 | 3,429 | -51.351% |
| 2026-03-23 | 1.1900 | 1.2000 | 1.1800 | 1.1800 | +7.273% | 3 | 3,430 | -38.983% |
| 2026-03-19 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | +35.802% | 11 | 3,430 | -34.545% |
| 2026-03-18 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -11.957% | 2 | 3,439 | -11.111% |
| 2026-03-12 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +3.371% | 1 | 3,440 | -21.739% |
| 2026-03-09 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | -5.319% | 2 | 3,440 | -19.101% |
| 2026-03-06 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -1.053% | 10 | 3,442 | -23.404% |
| 2026-03-05 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -15.929% | 1 | 3,442 | -24.211% |
| 2026-03-03 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +15.306% | 4 | 3,441 | -36.283% |
| 2026-03-02 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -5.769% | 1 | 3,441 | -26.531% |
| 2026-02-24 | 1.0300 | 1.0400 | 1.0300 | 1.0400 | -18.750% | 2 | 3,442 | -30.769% |
| 2026-02-23 | 1.1500 | 1.2800 | 1.1500 | 1.2800 | +106.452% | 6 | 3,442 | -43.750% |
| 2026-02-13 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -36.082% | 5 | 3,441 | +16.129% |
| 2026-02-06 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | -6.731% | 55 | 3,441 | -25.773% |
| 2026-02-05 | 1.2300 | 1.2800 | 1.0400 | 1.0400 | +18.182% | 27 | 3,439 | -30.769% |
| 2026-02-04 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +11.392% | 1 | 3,424 | -18.182% |
| 2026-02-03 | 0.7700 | 1.0700 | 0.7500 | 0.7900 | -1.250% | 6 | 3,423 | -8.861% |
| 2026-02-02 | 0.7500 | 0.8300 | 0.6500 | 0.8000 | +11.111% | 29 | 3,417 | -10.000% |
| 2026-01-30 | 0.7900 | 1.1000 | 0.7200 | 0.7200 | +20.000% | 17 | 3,393 | 0.000% |
| 2026-01-26 | 0.5000 | 0.6000 | 0.5000 | 0.6000 | +27.660% | 3 | 3,383 | +20.000% |
| 2026-01-23 | 0.4700 | 0.4900 | 0.4700 | 0.4700 | -6.000% | 9 | 3,385 | +53.191% |
| 2026-01-22 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | -21.875% | 7 | 3,391 | +44.000% |
| 2026-01-20 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -8.571% | 1 | 3,391 | +12.500% |
| 2026-01-14 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 1 | 3,390 | +2.857% |
| 2026-01-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -1.515% | 1 | 3,390 | +10.769% |
| 2026-01-08 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -2.941% | 1 | 3,391 | +9.091% |
| 2026-01-07 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +1.493% | 1 | 3,391 | +5.882% |
| 2026-01-06 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 1 | 3,391 | +7.463% |
| 2026-01-05 | 0.6900 | 0.6900 | 0.6800 | 0.6800 | -19.048% | 4 | 3,391 | +5.882% |
| 2026-01-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -3.448% | 1 | 3,391 | -14.286% |
| 2025-12-31 | 0.8000 | 0.8700 | 0.8000 | 0.8700 | +8.750% | 6 | 3,392 | -17.241% |
| 2025-12-30 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -6.977% | 21 | 3,392 | -10.000% |
| 2025-12-29 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +2.381% | 1 | 3,412 | -16.279% |
| 2025-12-26 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +1.205% | 1 | 3,412 | -14.286% |
| 2025-12-24 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +13.699% | 10 | 3,412 | -13.253% |
| 2025-12-19 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | -7.595% | 9 | 3,412 | -1.370% |
| 2025-12-18 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -1.250% | 10 | 3,420 | -8.861% |
| 2025-12-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -1.235% | 12 | 3,420 | -10.000% |
| 2025-12-15 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -6.897% | 2 | 3,420 | -11.111% |
| 2025-12-12 | 0.8500 | 0.8700 | 0.8300 | 0.8700 | +4.819% | 14 | 3,420 | -17.241% |
| 2025-12-11 | 0.8100 | 0.8600 | 0.8100 | 0.8300 | -17.000% | 13 | 3,423 | -13.253% |
| 2025-12-10 | 1.0000 | 1.0000 | 0.9900 | 1.0000 | -5.660% | 5 | 3,422 | -28.000% |
| 2025-12-09 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -24.286% | 2 | 3,420 | -32.075% |
| 2025-12-02 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -0.709% | 1 | 3,420 | -48.571% |
| 2025-11-28 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | -7.843% | 2 | 3,419 | -48.936% |
| 2025-11-26 | 1.4900 | 1.5300 | 1.4900 | 1.5300 | -17.297% | 781 | 2,997 | -52.941% |
| 2025-11-21 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +8.824% | 216 | 2,997 | -61.081% |
| 2025-11-20 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | +1.190% | 34 | 3,068 | -57.647% |
| 2025-11-18 | 1.6800 | 1.6800 | 1.6700 | 1.6800 | -2.326% | 104 | 3,078 | -57.143% |
| 2025-11-17 | 1.6300 | 1.7200 | 1.6300 | 1.7200 | +4.242% | 2 | 3,120 | -58.140% |
| 2025-11-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +6.452% | 452 | 3,119 | -56.364% |
| 2025-11-13 | 1.4800 | 1.5500 | 1.4800 | 1.5500 | 0.000% | 2 | 3,175 | -53.548% |
| 2025-11-12 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +11.511% | 1 | 3,175 | -53.548% |
| 2025-11-11 | 1.4400 | 1.4400 | 1.3900 | 1.3900 | -13.665% | 2 | 3,174 | -48.201% |
| 2025-11-10 | 1.6500 | 1.8400 | 1.6100 | 1.6100 | -13.441% | 4 | 3,172 | -55.280% |
| 2025-11-07 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -0.535% | 30 | 3,168 | -61.290% |
| 2025-11-06 | 1.8300 | 1.9800 | 1.8300 | 1.8700 | -4.592% | 115 | 3,168 | -61.497% |
| 2025-11-05 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -17.300% | 1 | 3,118 | -63.265% |
| 2025-10-27 | 2.4300 | 2.4300 | 2.3700 | 2.3700 | +28.804% | 2 | 3,117 | -69.620% |
| 2025-10-23 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -36.770% | 1 | 3,117 | -60.870% |
| 2025-10-22 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +22.785% | 1 | 3,117 | -75.258% |
| 2025-10-21 | 2.2100 | 2.4000 | 2.2100 | 2.3700 | +2.597% | 14 | 3,116 | -69.620% |
| 2025-10-20 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +23.529% | 4 | 3,118 | -68.831% |
| 2025-10-15 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +0.538% | 1 | 3,118 | -61.497% |
| 2025-10-13 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -7.000% | 1 | 3,117 | -61.290% |
| 2025-10-10 | 1.8300 | 2.0000 | 1.8300 | 2.0000 | -0.498% | 3 | 3,118 | -64.000% |
| 2025-10-09 | 1.7000 | 2.2000 | 1.7000 | 2.0100 | +7.487% | 8 | 3,118 | -64.179% |
| 2025-10-08 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -12.617% | 5 | 3,114 | -61.497% |
| 2025-10-07 | 2.0000 | 2.1400 | 1.9900 | 2.1400 | +17.582% | 101 | 3,108 | -66.355% |
| 2025-10-06 | 1.8000 | 1.8200 | 1.7900 | 1.8200 | -6.667% | 45 | 3,108 | -60.440% |
| 2025-10-03 | 1.9200 | 1.9500 | 1.9200 | 1.9500 | -2.500% | 6 | 3,083 | -63.077% |
| 2025-10-02 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -4.306% | 5 | 3,089 | -64.000% |
| 2025-10-01 | 2.1700 | 2.1700 | 2.0900 | 2.0900 | -10.300% | 2 | 3,084 | -65.550% |
| 2025-09-30 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +4.018% | 2 | 3,085 | -69.099% |
| 2025-09-29 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -0.444% | 1 | 3,087 | -67.857% |
| 2025-09-26 | 2.2200 | 2.2500 | 2.2200 | 2.2500 | -8.163% | 6 | 3,087 | -68.000% |
| 2025-09-25 | 2.5000 | 2.5400 | 2.4500 | 2.4500 | -10.909% | 112 | 3,081 | -70.612% |
| 2025-09-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +1.852% | 1 | 2,992 | -73.818% |
| 2025-09-23 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -2.878% | 92 | 2,991 | -73.333% |
| 2025-09-22 | 2.9700 | 2.9700 | 2.7800 | 2.7800 | -8.251% | 24 | 2,899 | -74.101% |
| 2025-09-19 | 3.0800 | 3.0800 | 3.0300 | 3.0300 | -6.481% | 14 | 2,888 | -76.238% |
| 2025-09-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | +4.516% | 1 | 2,902 | -77.778% |
| 2025-09-16 | 3.0000 | 3.1500 | 3.0000 | 3.1000 | +0.324% | 8 | 2,901 | -76.774% |
| 2025-09-15 | 3.1000 | 3.1000 | 3.0900 | 3.0900 | -2.524% | 181 | 2,903 | -76.699% |
| 2025-09-12 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -8.116% | 14 | 2,722 | -77.287% |
| 2025-09-11 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | -4.167% | 21 | 2,708 | -79.130% |
| 2025-09-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 1 | 2,724 | -80.000% |
| 2025-09-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +2.740% | 1 | 2,723 | -80.800% |
| 2025-09-08 | 3.6100 | 3.6500 | 3.6100 | 3.6500 | +1.671% | 21 | 2,723 | -80.274% |
| 2025-09-04 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -11.358% | 50 | 2,702 | -79.944% |
| 2025-08-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -7.955% | 180 | 2,552 | -82.222% |
| 2025-08-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -1.786% | 10 | 2,552 | -83.636% |
| 2025-08-20 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | -12.157% | 2,400 | 2,542 | -83.929% |
| 2025-08-06 | 5.0000 | 5.7500 | 5.0000 | 5.1000 | +9.914% | 21 | 142 | -85.882% |
| 2025-07-25 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | +5.455% | 2 | 125 | -84.483% |
| 2025-07-24 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -6.780% | 5 | 123 | -83.636% |
| 2025-07-23 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +4.194% | 2 | 118 | -84.746% |
| 2025-07-21 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | -7.927% | 5 | 116 | -84.106% |
| 2025-07-11 | 4.8900 | 4.9200 | 4.8900 | 4.9200 | -37.563% | 6 | 111 | -85.366% |
| 2025-04-28 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -20.404% | 100 | 113 | -90.863% |
| 2025-04-04 | 9.5500 | 9.9000 | 9.5500 | 9.9000 | +31.126% | 4 | 13 | -92.727% |
| 2025-01-24 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -24.575% | 6 | 11 | -90.464% |
| 2024-12-19 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | +20.894% | 2 | 8 | -92.807% |
| 2024-10-30 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -11.254% | 5 | 6 | -91.304% |
| 2024-09-19 | 9.3300 | 9.3300 | 9.3300 | 9.3300 | 0.000% | 1 | 1 | -92.283% |