SLV270115P00041000
SLV Jan 15 2027 41.00 Put
optionOPRA
EODNov 2, 2026
1.30USD-31.937%(-0.61)15Vol4,000OI
SLV270115P00041000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2000 | 1.3000 | 1.2000 | 1.3000 | -31.937% | 15 | 3,994 | 0.000% |
| 2026-10-30 | 1.7000 | 1.9600 | 1.7000 | 1.9100 | +94.898% | 131 | 3,921 | -31.937% |
| 2026-10-29 | 0.9300 | 1.0300 | 0.9200 | 0.9800 | +46.269% | 94 | 3,899 | +32.653% |
| 2026-10-27 | 0.6700 | 0.6800 | 0.6700 | 0.6700 | -22.989% | 45 | 3,951 | +94.030% |
| 2026-10-26 | 0.8100 | 0.8700 | 0.8100 | 0.8700 | +10.127% | 14 | 3,945 | +49.425% |
| 2026-10-23 | 0.7700 | 0.9300 | 0.7600 | 0.7900 | +12.857% | 83 | 4,002 | +64.557% |
| 2026-10-22 | 0.5700 | 0.7000 | 0.5700 | 0.7000 | +59.091% | 170 | 3,848 | +85.714% |
| 2026-10-19 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -6.383% | 1 | 3,853 | +195.455% |
| 2026-10-16 | 0.4300 | 0.4700 | 0.4300 | 0.4700 | -16.071% | 12 | 3,857 | +176.596% |
| 2026-10-14 | 0.3900 | 0.5600 | 0.3900 | 0.5600 | +100.000% | 254 | 3,839 | +132.143% |
| 2026-10-13 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 632 | 4,099 | +364.286% |
| 2026-10-12 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 2 | 4,099 | +441.667% |
| 2026-10-06 | 0.2500 | 0.2500 | 0.2400 | 0.2500 | -13.793% | 3 | 4,099 | +420.000% |
| 2026-10-05 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 1 | 4,099 | +348.276% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 2 | 4,097 | +306.250% |
| 2026-09-28 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | +33.333% | 6 | 4,097 | +306.250% |
| 2026-09-25 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 8 | 4,089 | +441.667% |
| 2026-09-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | +11.538% | 1 | 4,089 | +348.276% |
| 2026-09-22 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 4,090 | +400.000% |
| 2026-09-21 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -20.000% | 3 | 4,091 | +364.286% |
| 2026-09-18 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | -25.532% | 3 | 4,092 | +271.429% |
| 2026-09-16 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 1 | 4,092 | +176.596% |
| 2026-09-15 | 0.5400 | 0.5700 | 0.5300 | 0.5500 | -5.172% | 7 | 4,091 | +136.364% |
| 2026-09-14 | 0.6000 | 0.6000 | 0.5400 | 0.5800 | +16.000% | 90 | 4,084 | +124.138% |
| 2026-09-11 | 0.4900 | 0.5000 | 0.4900 | 0.5000 | -9.091% | 2 | 4,085 | +160.000% |
| 2026-09-10 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | +27.907% | 4 | 4,082 | +136.364% |
| 2026-09-09 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -18.868% | 4 | 4,078 | +202.326% |
| 2026-09-04 | 0.5400 | 0.5400 | 0.5300 | 0.5300 | +15.217% | 2 | 4,077 | +145.283% |
| 2026-09-03 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -17.857% | 1 | 4,077 | +182.609% |
| 2026-09-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +1.818% | 13 | 4,077 | +132.143% |
| 2026-08-28 | 0.4500 | 0.5500 | 0.4500 | 0.5500 | +7.843% | 1,171 | 3,054 | +136.364% |
| 2026-08-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -1.923% | 1 | 3,055 | +154.902% |
| 2026-08-25 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 2 | 3,053 | +150.000% |
| 2026-08-21 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | -5.556% | 2 | 3,053 | +154.902% |
| 2026-08-20 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -10.000% | 2 | 3,052 | +140.741% |
| 2026-08-19 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -4.762% | 4 | 3,052 | +116.667% |
| 2026-08-14 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -10.000% | 1 | 3,052 | +106.349% |
| 2026-08-13 | 0.7100 | 0.7300 | 0.6900 | 0.7000 | -6.667% | 20 | 3,052 | +85.714% |
| 2026-08-12 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +2.740% | 1 | 3,056 | +73.333% |
| 2026-08-10 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -15.116% | 1 | 3,056 | +78.082% |
| 2026-08-07 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -13.131% | 4 | 3,056 | +51.163% |
| 2026-08-06 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -38.889% | 78 | 2,979 | +31.313% |
| 2026-07-29 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +8.725% | 200 | 2,779 | -19.753% |
| 2026-07-21 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -16.760% | 2 | 2,780 | -12.752% |
| 2026-07-20 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -4.787% | 1 | 2,780 | -27.374% |
| 2026-07-16 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +39.259% | 1 | 2,779 | -30.851% |
| 2026-07-07 | 1.2500 | 1.3500 | 1.2500 | 1.3500 | -12.338% | 14 | 2,780 | -3.704% |
| 2026-06-30 | 1.5500 | 1.5700 | 1.5400 | 1.5400 | -9.412% | 9 | 2,779 | -15.584% |
| 2026-06-26 | 1.6800 | 1.7000 | 1.6800 | 1.7000 | -8.602% | 6 | 2,773 | -23.529% |
| 2026-06-24 | 1.6400 | 1.8900 | 1.6400 | 1.8600 | +56.303% | 3 | 2,807 | -30.108% |
| 2026-06-23 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +23.958% | 25 | 2,819 | +9.244% |
| 2026-06-18 | 0.9300 | 0.9700 | 0.9300 | 0.9600 | +31.507% | 36 | 2,795 | +35.417% |
| 2026-06-16 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -33.636% | 7 | 2,788 | +78.082% |
| 2026-06-09 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +48.649% | 1 | 2,787 | +18.182% |
| 2026-06-05 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | +1.370% | 5 | 2,787 | +75.676% |
| 2026-05-26 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -15.116% | 1 | 2,787 | +78.082% |
| 2026-05-20 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | +6.173% | 4 | 2,785 | +51.163% |
| 2026-05-14 | 0.8100 | 0.8100 | 0.8000 | 0.8100 | +12.500% | 4 | 2,783 | +60.494% |
| 2026-05-07 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -7.692% | 1 | 2,783 | +80.556% |
| 2026-05-01 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -22.000% | 6 | 2,784 | +66.667% |
| 2026-04-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 1 | 2,784 | +30.000% |
| 2026-04-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -48.187% | 1 | 2,784 | +30.000% |
| 2026-04-02 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +10.920% | 3 | 2,782 | -32.642% |
| 2026-04-01 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | -8.421% | 2 | 2,782 | -25.287% |
| 2026-03-31 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -27.481% | 2 | 2,781 | -31.579% |
| 2026-03-26 | 2.6100 | 2.6200 | 2.6100 | 2.6200 | +40.860% | 2 | 2,782 | -50.382% |
| 2026-03-25 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -9.268% | 1 | 2,780 | -30.108% |
| 2026-03-23 | 2.2300 | 2.2300 | 2.0500 | 2.0500 | +41.379% | 9 | 2,780 | -36.585% |
| 2026-03-18 | 1.4900 | 1.4900 | 1.4400 | 1.4500 | -2.027% | 12 | 2,780 | -10.345% |
| 2026-03-16 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | -1.333% | 100 | 2,781 | -12.162% |
| 2026-02-27 | 1.5300 | 1.5300 | 1.4900 | 1.5000 | -2.597% | 3 | 2,822 | -13.333% |
| 2026-02-25 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -18.947% | 20 | 2,837 | -15.584% |
| 2026-02-23 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | +43.939% | 12 | 2,837 | -31.579% |
| 2026-02-18 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -12.000% | 1 | 2,837 | -1.515% |
| 2026-02-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -27.184% | 10 | 2,837 | -13.333% |
| 2026-02-05 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +44.056% | 100 | 2,837 | -36.893% |
| 2026-02-04 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | +2.143% | 11 | 2,737 | -9.091% |
| 2026-02-03 | 1.3100 | 1.4000 | 1.2500 | 1.4000 | -4.762% | 166 | 2,728 | -7.143% |
| 2026-02-02 | 1.5000 | 1.5300 | 1.3200 | 1.4700 | +79.268% | 37 | 2,728 | -11.565% |
| 2026-01-28 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -14.583% | 1 | 2,720 | +58.537% |
| 2026-01-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 1 | 2,721 | +35.417% |
| 2026-01-20 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | -19.672% | 11 | 2,720 | +32.653% |
| 2026-01-16 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | +11.927% | 6 | 2,718 | +6.557% |
| 2026-01-15 | 1.1200 | 1.1200 | 1.0900 | 1.0900 | -2.679% | 2 | 2,718 | +19.266% |
| 2026-01-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +12.000% | 12 | 2,717 | +16.071% |
| 2026-01-12 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | -13.793% | 20 | 2,705 | +30.000% |
| 2026-01-07 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -23.684% | 1 | 2,705 | +12.069% |
| 2026-01-02 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | +7.042% | 11 | 2,705 | -14.474% |
| 2025-12-30 | 1.4400 | 1.4400 | 1.4200 | 1.4200 | -13.415% | 8 | 2,705 | -8.451% |
| 2025-12-26 | 1.5000 | 1.6400 | 1.5000 | 1.6400 | +3.797% | 21 | 2,705 | -20.732% |
| 2025-12-16 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -8.140% | 1 | 2,694 | -17.722% |
| 2025-12-12 | 1.6900 | 1.7500 | 1.6900 | 1.7200 | +7.500% | 19 | 2,694 | -24.419% |
| 2025-12-11 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -20.000% | 6 | 2,702 | -18.750% |
| 2025-12-10 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.213% | 1 | 2,698 | -35.000% |
| 2025-12-09 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -8.658% | 1 | 2,698 | -38.389% |
| 2025-12-05 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -10.117% | 3 | 2,697 | -43.723% |
| 2025-12-02 | 2.7200 | 2.7300 | 2.5700 | 2.5700 | -3.745% | 53 | 2,700 | -49.416% |
| 2025-12-01 | 2.6800 | 2.6800 | 2.5600 | 2.6700 | -4.982% | 84 | 2,714 | -51.311% |
| 2025-11-28 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -9.061% | 28 | 2,714 | -53.737% |
| 2025-11-26 | 3.2000 | 3.2000 | 3.0900 | 3.0900 | -12.958% | 54 | 2,700 | -57.929% |
| 2025-11-24 | 3.5500 | 3.5500 | 3.5400 | 3.5500 | -5.333% | 255 | 2,700 | -63.380% |
| 2025-11-21 | 3.7700 | 3.7700 | 3.7300 | 3.7500 | +7.143% | 50 | 2,738 | -65.333% |
| 2025-11-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -1.408% | 200 | 2,703 | -62.857% |
| 2025-11-11 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +14.516% | 1 | 2,653 | -63.380% |
| 2025-11-10 | 3.4000 | 3.4000 | 3.1000 | 3.1000 | -20.513% | 14 | 2,653 | -58.065% |
| 2025-11-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +9.859% | 10 | 2,653 | -66.667% |
| 2025-10-31 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -3.005% | 1 | 2,653 | -63.380% |
| 2025-10-30 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -19.560% | 1 | 2,653 | -64.481% |
| 2025-10-27 | 4.9000 | 4.9000 | 4.5500 | 4.5500 | +8.076% | 11 | 2,643 | -71.429% |
| 2025-10-23 | 3.9000 | 4.2200 | 3.9000 | 4.2100 | -4.966% | 4 | 2,643 | -69.121% |
| 2025-10-21 | 4.5000 | 4.6100 | 4.1000 | 4.4300 | +15.969% | 13 | 2,644 | -70.655% |
| 2025-10-20 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | +17.538% | 3 | 2,640 | -65.969% |
| 2025-10-16 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -17.092% | 1 | 2,637 | -60.000% |
| 2025-10-15 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -0.759% | 1 | 2,637 | -66.837% |
| 2025-10-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.358% | 13 | 2,638 | -67.089% |
| 2025-10-07 | 4.0200 | 4.1300 | 4.0200 | 4.1300 | +0.243% | 3 | 2,623 | -68.523% |
| 2025-10-03 | 4.4000 | 4.4000 | 4.1200 | 4.1200 | -10.044% | 25 | 2,623 | -68.447% |
| 2025-10-02 | 4.6700 | 4.6700 | 4.5800 | 4.5800 | +9.048% | 14 | 2,624 | -71.616% |
| 2025-10-01 | 4.2900 | 4.3000 | 4.2000 | 4.2000 | -5.618% | 208 | 2,623 | -69.048% |
| 2025-09-29 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -7.098% | 767 | 2,432 | -70.787% |
| 2025-09-26 | 4.7800 | 4.7900 | 4.7100 | 4.7900 | -3.036% | 5 | 1,732 | -72.860% |
| 2025-09-25 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -11.786% | 1,683 | 1,728 | -73.684% |
| 2025-09-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -4.762% | 1 | 47 | -76.786% |
| 2025-09-19 | 5.8900 | 5.8900 | 5.8700 | 5.8800 | -10.909% | 20 | 47 | -77.891% |
| 2025-09-03 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -4.624% | 1 | 53 | -80.303% |
| 2025-09-02 | 6.9000 | 6.9200 | 6.9000 | 6.9200 | -8.344% | 20 | 52 | -81.214% |
| 2025-08-28 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -4.430% | 44 | 50 | -82.781% |
| 2025-08-14 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -12.996% | 2 | 8 | -83.544% |
| 2025-06-10 | 9.0800 | 9.0800 | 9.0800 | 9.0800 | -19.289% | 1 | 6 | -85.683% |
| 2025-05-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -10.000% | 2 | 5 | -88.444% |
| 2025-05-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.042% | 2 | 5 | -89.600% |
| 2025-04-25 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -16.079% | 2 | 4 | -89.076% |
| 2025-04-08 | 14.1800 | 14.1800 | 14.1800 | 14.1800 | +24.277% | 1 | 3 | -90.832% |
| 2025-04-02 | 11.3900 | 11.4100 | 11.3900 | 11.4100 | 0.000% | 2 | 2 | -88.606% |