SLV270115P00037000
SLV Jan 15 2027 37.00 Put
optionOPRA
EODNov 2, 2026
0.54USD-37.209%(-0.32)2Vol1,481OI
SLV270115P00037000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -37.209% | 2 | 1,479 | 0.000% |
| 2026-10-30 | 0.8700 | 0.9500 | 0.8600 | 0.8600 | +86.957% | 285 | 1,198 | -37.209% |
| 2026-10-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +31.429% | 1 | 1,198 | +17.391% |
| 2026-10-28 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | -2.778% | 15 | 1,208 | +54.286% |
| 2026-10-26 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 2 | 1,206 | +50.000% |
| 2026-10-23 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +66.667% | 1 | 1,206 | +54.286% |
| 2026-10-22 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +5.000% | 1 | 1,206 | +157.143% |
| 2026-10-19 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -13.043% | 13 | 1,216 | +170.000% |
| 2026-10-14 | 0.1900 | 0.2400 | 0.1900 | 0.2300 | +27.778% | 21 | 1,196 | +134.783% |
| 2026-10-07 | 0.1600 | 0.1800 | 0.1600 | 0.1800 | +63.636% | 8 | 1,196 | +200.000% |
| 2026-10-06 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -8.333% | 2 | 1,196 | +390.909% |
| 2026-09-25 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 8 | 1,188 | +350.000% |
| 2026-09-21 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | -42.857% | 2 | 1,188 | +237.500% |
| 2026-09-15 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 50 | 1,188 | +92.857% |
| 2026-09-14 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +11.111% | 50 | 1,188 | +80.000% |
| 2026-09-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 4 | 1,188 | +100.000% |
| 2026-08-31 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 1,189 | +80.000% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -19.444% | 1 | 1,188 | +86.207% |
| 2026-08-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -14.286% | 1 | 1,189 | +50.000% |
| 2026-08-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -10.638% | 2 | 1,191 | +28.571% |
| 2026-08-07 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -44.706% | 35 | 1,211 | +14.894% |
| 2026-07-27 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -10.526% | 1 | 1,211 | -36.471% |
| 2026-07-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -10.377% | 34 | 1,194 | -43.158% |
| 2026-07-20 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | -2.752% | 32 | 1,190 | -49.057% |
| 2026-07-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +3.810% | 1 | 1,190 | -50.459% |
| 2026-07-16 | 1.0600 | 1.0600 | 1.0500 | 1.0500 | +40.000% | 2 | 1,188 | -48.571% |
| 2026-07-10 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -17.582% | 10 | 1,178 | -28.000% |
| 2026-06-30 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -17.273% | 1 | 1,178 | -40.659% |
| 2026-06-25 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -17.910% | 81 | 1,097 | -50.909% |
| 2026-06-24 | 0.9300 | 1.3400 | 0.9300 | 1.3400 | +204.545% | 7 | 1,096 | -59.701% |
| 2026-06-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | +4.762% | 1 | 1,097 | +22.727% |
| 2026-06-15 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -28.814% | 1 | 1,096 | +28.571% |
| 2026-06-12 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -23.377% | 1 | 1,096 | -8.475% |
| 2026-06-11 | 0.7300 | 0.7700 | 0.7100 | 0.7700 | +57.143% | 28 | 1,069 | -29.870% |
| 2026-06-09 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +11.364% | 3 | 1,070 | +10.204% |
| 2026-06-05 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 3 | 1,067 | +22.727% |
| 2026-05-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 8 | 1,075 | +1.887% |
| 2026-05-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -21.667% | 2 | 1,075 | +14.894% |
| 2026-04-29 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -51.220% | 5 | 1,075 | -10.000% |
| 2026-03-31 | 1.2700 | 1.2700 | 1.2300 | 1.2300 | -20.130% | 10 | 1,075 | -56.098% |
| 2026-03-30 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +20.313% | 1 | 1,075 | -64.935% |
| 2026-03-20 | 1.2200 | 1.2800 | 1.2200 | 1.2800 | +29.293% | 2 | 1,076 | -57.813% |
| 2026-03-19 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +6.452% | 5 | 1,077 | -45.455% |
| 2026-03-18 | 0.9400 | 0.9400 | 0.9300 | 0.9300 | -34.965% | 3 | 1,077 | -41.935% |
| 2026-03-03 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +7.519% | 10 | 1,076 | -62.238% |
| 2026-02-23 | 1.2600 | 1.3300 | 1.2600 | 1.3300 | +16.667% | 12 | 1,086 | -59.398% |
| 2026-02-20 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | +54.054% | 3 | 1,096 | -52.632% |
| 2026-02-13 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -36.752% | 1 | 1,098 | -27.027% |
| 2026-02-06 | 1.1400 | 1.1900 | 1.1400 | 1.1700 | +7.339% | 412 | 1,098 | -53.846% |
| 2026-02-05 | 1.0900 | 1.1000 | 1.0900 | 1.0900 | +17.204% | 39 | 712 | -50.459% |
| 2026-02-04 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -2.105% | 2 | 674 | -41.935% |
| 2026-02-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +23.377% | 1 | 676 | -43.158% |
| 2026-01-30 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +10.000% | 3 | 677 | -29.870% |
| 2026-01-29 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +16.667% | 4 | 680 | -22.857% |
| 2026-01-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 680 | -10.000% |
| 2026-01-27 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +15.385% | 4 | 680 | -10.000% |
| 2026-01-23 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -31.579% | 4 | 680 | +3.846% |
| 2026-01-15 | 0.7700 | 0.7700 | 0.7600 | 0.7600 | +2.703% | 4 | 678 | -28.947% |
| 2026-01-14 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +5.714% | 1 | 678 | -27.027% |
| 2026-01-12 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -7.895% | 2 | 678 | -22.857% |
| 2026-01-08 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -1.299% | 1 | 678 | -28.947% |
| 2026-01-06 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | -14.444% | 30 | 678 | -29.870% |
| 2026-01-02 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -10.000% | 1 | 678 | -40.000% |
| 2025-12-31 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +14.943% | 11 | 671 | -46.000% |
| 2025-12-30 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -13.000% | 1 | 671 | -37.931% |
| 2025-12-29 | 1.0300 | 1.1000 | 1.0000 | 1.0000 | +4.167% | 4 | 671 | -46.000% |
| 2025-12-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +11.628% | 1 | 670 | -43.750% |
| 2025-12-23 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -1.149% | 1 | 671 | -37.209% |
| 2025-12-19 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -12.121% | 1 | 671 | -37.931% |
| 2025-12-12 | 0.9700 | 0.9900 | 0.9500 | 0.9900 | +6.452% | 6 | 671 | -45.455% |
| 2025-12-11 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | -20.513% | 7 | 671 | -41.935% |
| 2025-12-10 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -6.400% | 17 | 671 | -53.846% |
| 2025-12-05 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -29.379% | 25 | 671 | -56.800% |
| 2025-11-26 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -10.152% | 1 | 657 | -69.492% |
| 2025-11-25 | 1.9500 | 1.9700 | 1.9400 | 1.9700 | -6.190% | 604 | 657 | -72.589% |
| 2025-11-21 | 2.2400 | 2.2400 | 2.1000 | 2.1000 | +8.808% | 6 | 110 | -74.286% |
| 2025-11-20 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -22.800% | 16 | 111 | -72.021% |
| 2025-11-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +23.762% | 3 | 112 | -78.400% |
| 2025-10-31 | 2.0300 | 2.0300 | 2.0200 | 2.0200 | -27.857% | 9 | 112 | -73.267% |
| 2025-10-21 | 2.4800 | 2.8000 | 2.4800 | 2.8000 | +26.697% | 6 | 115 | -80.714% |
| 2025-10-08 | 2.2000 | 2.2100 | 2.2000 | 2.2100 | -1.778% | 28 | 115 | -75.566% |
| 2025-10-06 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -2.174% | 5 | 123 | -76.000% |
| 2025-10-03 | 2.4100 | 2.4100 | 2.3000 | 2.3000 | -11.197% | 34 | 128 | -76.522% |
| 2025-10-02 | 2.5200 | 2.7300 | 2.5200 | 2.5900 | +5.714% | 10 | 131 | -79.151% |
| 2025-10-01 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -7.547% | 11 | 141 | -77.959% |
| 2025-09-30 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -0.376% | 4 | 152 | -79.623% |
| 2025-09-26 | 2.6700 | 2.6700 | 2.6600 | 2.6600 | -8.276% | 14 | 152 | -79.699% |
| 2025-09-25 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -8.517% | 13 | 141 | -81.379% |
| 2025-09-24 | 3.1000 | 3.1700 | 3.1000 | 3.1700 | +2.589% | 18 | 154 | -82.965% |
| 2025-09-23 | 3.1700 | 3.1700 | 3.0900 | 3.0900 | -8.309% | 7 | 136 | -82.524% |
| 2025-09-19 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -6.389% | 13 | 137 | -83.976% |
| 2025-09-15 | 3.6800 | 3.6800 | 3.6000 | 3.6000 | -1.370% | 18 | 124 | -85.000% |
| 2025-09-12 | 3.7400 | 3.7400 | 3.6000 | 3.6500 | -10.976% | 22 | 130 | -85.205% |
| 2025-09-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -1.205% | 20 | 117 | -86.829% |
| 2025-09-10 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -1.190% | 10 | 137 | -86.988% |
| 2025-09-08 | 4.2500 | 4.2500 | 4.1400 | 4.2000 | -2.326% | 35 | 127 | -87.143% |
| 2025-09-05 | 4.4200 | 4.4200 | 4.3000 | 4.3000 | -0.463% | 32 | 92 | -87.442% |
| 2025-09-02 | 4.3100 | 4.3200 | 4.3100 | 4.3200 | -5.055% | 5 | 78 | -87.500% |
| 2025-08-25 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.208% | 1 | 83 | -88.132% |
| 2025-08-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.514% | 1 | 83 | -88.750% |
| 2025-08-20 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | +4.848% | 10 | 84 | -89.595% |
| 2025-08-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -16.102% | 1 | 84 | -89.091% |
| 2025-07-31 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +16.832% | 1 | 84 | -90.847% |
| 2025-07-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -19.071% | 1 | 83 | -89.307% |
| 2025-07-07 | 6.3900 | 6.3900 | 6.2400 | 6.2400 | -3.106% | 33 | 83 | -91.346% |
| 2025-06-20 | 6.4400 | 6.4400 | 6.4400 | 6.4400 | +5.574% | 6 | 50 | -91.615% |
| 2025-06-18 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.329% | 3 | 50 | -91.148% |
| 2025-06-09 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -6.462% | 10 | 50 | -91.118% |
| 2025-06-06 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -26.304% | 10 | 40 | -91.692% |
| 2025-05-28 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | +0.341% | 20 | 36 | -93.878% |
| 2025-04-28 | 8.7900 | 8.7900 | 8.7900 | 8.7900 | -2.007% | 1 | 16 | -93.857% |
| 2025-04-25 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | -10.300% | 2 | 15 | -93.980% |
| 2025-04-10 | 9.9700 | 10.0000 | 9.9700 | 10.0000 | -4.762% | 2 | 14 | -94.600% |
| 2025-04-08 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +25.749% | 1 | 13 | -94.857% |
| 2025-03-24 | 8.0000 | 8.3500 | 8.0000 | 8.3500 | +0.602% | 2 | 12 | -93.533% |
| 2025-03-20 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +2.469% | 1 | 12 | -93.494% |
| 2025-03-19 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -1.220% | 1 | 11 | -93.333% |
| 2025-03-17 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -15.811% | 1 | 10 | -93.415% |
| 2025-02-18 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | +6.332% | 5 | 9 | -94.456% |
| 2025-01-29 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | -12.679% | 4 | 9 | -94.105% |
| 2025-01-13 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | 0.000% | 5 | 5 | -94.852% |