SLV270115P00061000
SLV Jan 15 2027 61.00 Put
optionOPRA
EODNov 2, 2026
15.44USD-7.876%(-1.32)19Vol1,928OI
SLV270115P00061000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 15.2300 | 15.4400 | 15.0400 | 15.4400 | -7.876% | 19 | 1,929 | 0.000% |
| 2026-10-30 | 16.4600 | 16.7600 | 16.2500 | 16.7600 | +18.028% | 12 | 1,959 | -7.876% |
| 2026-10-29 | 14.1200 | 14.3100 | 14.1200 | 14.2000 | +15.918% | 552 | 1,433 | +8.732% |
| 2026-10-27 | 12.4000 | 12.4000 | 12.2500 | 12.2500 | -2.701% | 5 | 1,474 | +26.041% |
| 2026-10-26 | 12.5400 | 12.5900 | 12.5400 | 12.5900 | -0.631% | 150 | 1,428 | +22.637% |
| 2026-10-23 | 13.1500 | 13.1500 | 12.6500 | 12.6700 | +30.888% | 6 | 1,430 | +21.863% |
| 2026-10-16 | 9.6500 | 9.6800 | 9.6000 | 9.6800 | -7.102% | 406 | 1,160 | +59.504% |
| 2026-10-15 | 10.3300 | 10.4200 | 10.3300 | 10.4200 | -8.757% | 2 | 1,159 | +48.177% |
| 2026-10-14 | 11.0500 | 11.4500 | 11.0500 | 11.4200 | +33.256% | 20 | 1,147 | +35.201% |
| 2026-10-13 | 8.0500 | 8.5700 | 8.0500 | 8.5700 | +8.619% | 2 | 1,147 | +80.163% |
| 2026-10-12 | 7.8000 | 7.8900 | 7.8000 | 7.8900 | +4.920% | 6 | 1,144 | +95.691% |
| 2026-10-09 | 7.4000 | 7.6000 | 7.4000 | 7.5200 | -14.545% | 5 | 1,140 | +105.319% |
| 2026-10-08 | 8.7500 | 8.8000 | 8.6100 | 8.8000 | +6.024% | 7 | 1,141 | +75.455% |
| 2026-10-07 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | 0.000% | 1 | 1,154 | +86.024% |
| 2026-10-02 | 7.4500 | 8.3000 | 7.4500 | 8.3000 | +4.798% | 31 | 1,125 | +86.024% |
| 2026-10-01 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +2.857% | 1 | 1,124 | +94.949% |
| 2026-09-29 | 7.7200 | 7.7200 | 7.7000 | 7.7000 | -1.282% | 7 | 1,118 | +100.519% |
| 2026-09-28 | 7.9000 | 7.9000 | 7.7900 | 7.8000 | +28.926% | 13 | 1,122 | +97.949% |
| 2026-09-25 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -7.634% | 1 | 1,123 | +155.207% |
| 2026-09-24 | 6.8500 | 6.8500 | 6.5000 | 6.5500 | +3.312% | 16 | 1,118 | +135.725% |
| 2026-09-23 | 6.0500 | 6.3400 | 6.0500 | 6.3400 | +24.558% | 23 | 1,119 | +143.533% |
| 2026-09-22 | 5.7400 | 5.7400 | 5.0800 | 5.0900 | -11.478% | 22 | 1,111 | +203.340% |
| 2026-09-18 | 5.9600 | 6.0300 | 5.7400 | 5.7500 | -26.093% | 48 | 1,074 | +168.522% |
| 2026-09-16 | 7.0200 | 7.7800 | 7.0200 | 7.7800 | +5.850% | 2 | 1,075 | +98.458% |
| 2026-09-11 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.210% | 15 | 1,075 | +110.068% |
| 2026-09-10 | 7.4800 | 7.5000 | 7.4100 | 7.4400 | +10.222% | 42 | 1,078 | +107.527% |
| 2026-09-08 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | +3.211% | 2 | 1,078 | +128.741% |
| 2026-09-03 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -11.020% | 1 | 1,078 | +136.086% |
| 2026-09-01 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +10.030% | 290 | 1,030 | +110.068% |
| 2026-08-31 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -1.765% | 20 | 1,030 | +131.138% |
| 2026-08-28 | 5.9500 | 6.8000 | 5.9100 | 6.8000 | +14.286% | 8 | 1,024 | +127.059% |
| 2026-08-27 | 6.1300 | 6.1300 | 5.9500 | 5.9500 | -5.405% | 3 | 1,023 | +159.496% |
| 2026-08-26 | 6.1900 | 6.3100 | 6.1600 | 6.2900 | +3.967% | 28 | 1,024 | +145.469% |
| 2026-08-25 | 6.3500 | 6.4600 | 6.0100 | 6.0500 | -1.626% | 145 | 1,037 | +155.207% |
| 2026-08-24 | 6.0200 | 6.2100 | 5.9600 | 6.1500 | +6.034% | 120 | 1,032 | +151.057% |
| 2026-08-21 | 5.8500 | 5.8500 | 5.8000 | 5.8000 | -7.200% | 20 | 1,042 | +166.207% |
| 2026-08-20 | 6.2600 | 6.2600 | 6.2500 | 6.2500 | -9.420% | 2 | 1,040 | +147.040% |
| 2026-08-19 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -11.765% | 2 | 1,038 | +123.768% |
| 2026-08-18 | 7.7700 | 7.8200 | 7.7700 | 7.8200 | +7.565% | 2 | 1,037 | +97.442% |
| 2026-08-12 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -20.022% | 1 | 1,037 | +112.380% |
| 2026-08-05 | 9.0300 | 9.0900 | 9.0300 | 9.0900 | -23.613% | 21 | 1,057 | +69.857% |
| 2026-07-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +0.507% | 1 | 1,057 | +29.748% |
| 2026-07-28 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | +6.667% | 5 | 1,057 | +30.405% |
| 2026-07-27 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -12.941% | 1 | 1,057 | +39.099% |
| 2026-07-16 | 12.5500 | 12.7500 | 12.5500 | 12.7500 | +20.853% | 2 | 1,059 | +21.098% |
| 2026-07-10 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.472% | 1 | 1,059 | +46.351% |
| 2026-07-09 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.435% | 1 | 1,059 | +45.660% |
| 2026-07-07 | 10.1500 | 10.8000 | 10.0500 | 10.4500 | +0.966% | 33 | 1,088 | +47.751% |
| 2026-07-02 | 10.4600 | 10.4600 | 10.3500 | 10.3500 | -5.046% | 33 | 1,097 | +49.179% |
| 2026-06-30 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -8.403% | 1 | 1,097 | +41.651% |
| 2026-06-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -7.393% | 1 | 1,097 | +29.748% |
| 2026-06-24 | 11.3500 | 12.8500 | 11.3500 | 12.8500 | +31.256% | 3 | 1,096 | +20.156% |
| 2026-06-23 | 9.7000 | 9.9500 | 9.6700 | 9.7900 | +22.070% | 4 | 1,097 | +57.712% |
| 2026-06-22 | 7.9200 | 8.0200 | 7.9200 | 8.0200 | +4.156% | 11 | 1,096 | +92.519% |
| 2026-06-17 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | +0.260% | 29 | 1,067 | +100.519% |
| 2026-06-12 | 7.6500 | 7.6800 | 7.6000 | 7.6800 | -18.124% | 5 | 1,063 | +101.042% |
| 2026-06-11 | 9.3800 | 9.3800 | 9.3800 | 9.3800 | +4.107% | 1 | 1,063 | +64.606% |
| 2026-06-10 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +7.646% | 8 | 1,071 | +71.365% |
| 2026-06-09 | 8.1800 | 8.3700 | 8.1800 | 8.3700 | +16.736% | 3 | 1,072 | +84.468% |
| 2026-06-08 | 7.1200 | 7.4800 | 7.1200 | 7.1700 | +0.280% | 178 | 951 | +115.342% |
| 2026-06-05 | 6.8500 | 7.2800 | 6.8500 | 7.1500 | +28.366% | 4 | 954 | +115.944% |
| 2026-06-04 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | -3.966% | 1 | 953 | +177.199% |
| 2026-06-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.407% | 1 | 953 | +166.207% |
| 2026-06-02 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.897% | 100 | 1,034 | +185.926% |
| 2026-06-01 | 5.6000 | 5.8000 | 5.6000 | 5.8000 | +6.422% | 22 | 1,035 | +166.207% |
| 2026-05-29 | 5.4800 | 5.4800 | 5.4500 | 5.4500 | -6.518% | 40 | 1,030 | +183.303% |
| 2026-05-28 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | +0.517% | 10 | 1,028 | +164.837% |
| 2026-05-27 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +7.807% | 1 | 1,027 | +166.207% |
| 2026-05-26 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -8.348% | 30 | 1,017 | +186.989% |
| 2026-05-22 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -3.454% | 3 | 1,015 | +163.032% |
| 2026-05-18 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -6.891% | 3 | 1,587 | +153.947% |
| 2026-05-15 | 6.6400 | 6.7900 | 6.3500 | 6.5300 | +27.539% | 586 | 1,157 | +136.447% |
| 2026-05-14 | 5.0000 | 5.1200 | 5.0000 | 5.1200 | +5.567% | 5 | 1,154 | +201.563% |
| 2026-05-11 | 4.8600 | 4.8600 | 4.8500 | 4.8500 | -7.970% | 22 | 1,154 | +218.351% |
| 2026-05-07 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -5.045% | 2 | 1,154 | +192.979% |
| 2026-05-06 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -16.541% | 44 | 1,152 | +178.198% |
| 2026-05-04 | 6.6500 | 6.7000 | 6.6000 | 6.6500 | +15.652% | 606 | 1,108 | +132.180% |
| 2026-05-01 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -10.853% | 10 | 546 | +168.522% |
| 2026-04-30 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | -2.568% | 76 | 546 | +139.380% |
| 2026-04-28 | 6.8500 | 6.8500 | 6.6200 | 6.6200 | +3.437% | 31 | 482 | +133.233% |
| 2026-04-27 | 6.4200 | 6.4200 | 6.4000 | 6.4000 | +2.073% | 8 | 463 | +141.250% |
| 2026-04-24 | 6.6000 | 6.6000 | 6.2500 | 6.2700 | -5.000% | 48 | 463 | +146.252% |
| 2026-04-23 | 6.5500 | 6.6700 | 6.4000 | 6.6000 | +9.091% | 38 | 467 | +133.939% |
| 2026-04-22 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -5.321% | 13 | 479 | +155.207% |
| 2026-04-21 | 5.7500 | 6.3900 | 5.7500 | 6.3900 | +3.065% | 7 | 474 | +141.628% |
| 2026-04-15 | 6.1500 | 6.2000 | 6.1500 | 6.2000 | -1.587% | 6 | 474 | +149.032% |
| 2026-04-14 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -13.817% | 3 | 471 | +145.079% |
| 2026-04-13 | 7.3500 | 7.3500 | 7.3100 | 7.3100 | -9.193% | 11 | 474 | +111.218% |
| 2026-04-08 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -14.362% | 100 | 463 | +91.801% |
| 2026-04-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 2 | 528 | +64.255% |
| 2026-04-02 | 10.1000 | 10.1000 | 9.2900 | 9.4000 | +1.622% | 15 | 583 | +64.255% |
| 2026-03-31 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -10.972% | 288 | 583 | +66.919% |
| 2026-03-27 | 11.0000 | 11.0000 | 10.3900 | 10.3900 | -9.809% | 6 | 703 | +48.604% |
| 2026-03-26 | 10.7000 | 11.5500 | 10.7000 | 11.5200 | +21.008% | 387 | 705 | +34.028% |
| 2026-03-25 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -10.019% | 1 | 479 | +62.185% |
| 2026-03-24 | 10.9500 | 11.1000 | 10.2500 | 10.5800 | +0.762% | 56 | 480 | +45.936% |
| 2026-03-23 | 10.1300 | 10.5000 | 10.1300 | 10.5000 | +4.478% | 60 | 433 | +47.048% |
| 2026-03-20 | 8.8500 | 10.1000 | 8.8500 | 10.0500 | +0.500% | 65 | 423 | +53.632% |
| 2026-03-19 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +31.234% | 20 | 424 | +54.400% |
| 2026-03-18 | 7.7700 | 7.7700 | 7.5700 | 7.6200 | +4.098% | 9 | 424 | +102.625% |
| 2026-03-17 | 7.2200 | 7.5200 | 7.2200 | 7.3200 | +0.412% | 18 | 421 | +110.929% |
| 2026-03-16 | 7.4500 | 7.4500 | 7.2900 | 7.2900 | -8.302% | 15 | 418 | +111.797% |
| 2026-03-13 | 7.5500 | 7.9500 | 7.5500 | 7.9500 | +7.432% | 10 | 412 | +94.214% |
| 2026-03-12 | 7.1000 | 7.4000 | 7.1000 | 7.4000 | +2.778% | 10 | 413 | +108.649% |
| 2026-03-11 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -12.727% | 2 | 427 | +114.444% |
| 2026-03-04 | 8.1700 | 8.2500 | 8.1700 | 8.2500 | -2.367% | 3 | 428 | +87.152% |
| 2026-03-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +11.772% | 1 | 428 | +82.722% |
| 2026-02-26 | 7.5400 | 7.5600 | 7.5400 | 7.5600 | -9.353% | 20 | 427 | +104.233% |
| 2026-02-24 | 8.3300 | 8.3500 | 8.3200 | 8.3400 | -6.816% | 4 | 426 | +85.132% |
| 2026-02-23 | 8.6500 | 9.3200 | 8.6500 | 8.9500 | +9.816% | 36 | 426 | +72.514% |
| 2026-02-20 | 8.5400 | 8.5400 | 8.1500 | 8.1500 | +2.516% | 25 | 440 | +89.448% |
| 2026-02-19 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +7.432% | 3 | 445 | +94.214% |
| 2026-02-18 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -13.450% | 20 | 445 | +108.649% |
| 2026-02-17 | 8.6500 | 8.6500 | 8.5500 | 8.5500 | +22.143% | 2 | 447 | +80.585% |
| 2026-02-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -16.667% | 1 | 448 | +120.571% |
| 2026-02-12 | 7.1300 | 8.9000 | 7.1300 | 8.4000 | +7.692% | 12 | 448 | +83.810% |
| 2026-02-10 | 8.0500 | 8.1000 | 7.8000 | 7.8000 | -18.835% | 71 | 457 | +97.949% |
| 2026-02-06 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | +27.285% | 1 | 387 | +60.666% |
| 2026-02-03 | 6.5500 | 7.5500 | 6.5500 | 7.5500 | -8.039% | 6 | 386 | +104.503% |
| 2026-02-02 | 8.3900 | 8.3900 | 7.7700 | 8.2100 | +6.623% | 68 | 392 | +88.063% |
| 2026-01-30 | 6.0000 | 7.7000 | 6.0000 | 7.7000 | +61.426% | 3 | 372 | +100.519% |
| 2026-01-29 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | +12.235% | 1 | 374 | +223.690% |
| 2026-01-27 | 4.4500 | 4.4500 | 4.2500 | 4.2500 | -3.409% | 3 | 374 | +263.294% |
| 2026-01-26 | 3.7000 | 4.4000 | 3.6500 | 4.4000 | +8.642% | 30 | 375 | +250.909% |
| 2026-01-23 | 4.2500 | 4.2500 | 4.0500 | 4.0500 | -8.989% | 13 | 388 | +281.235% |
| 2026-01-22 | 4.8000 | 4.8000 | 4.4000 | 4.4500 | -13.086% | 6 | 391 | +246.966% |
| 2026-01-21 | 5.0500 | 5.1200 | 5.0500 | 5.1200 | -0.583% | 4 | 392 | +201.563% |
| 2026-01-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -15.574% | 1 | 392 | +199.806% |
| 2026-01-16 | 6.1700 | 6.1700 | 6.1000 | 6.1000 | -0.813% | 20 | 387 | +153.115% |
| 2026-01-15 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +3.361% | 1 | 387 | +151.057% |
| 2026-01-14 | 5.6000 | 5.9500 | 5.6000 | 5.9500 | +2.234% | 18 | 386 | +159.496% |
| 2026-01-13 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | -4.590% | 6 | 370 | +165.292% |
| 2026-01-12 | 6.2100 | 6.2100 | 6.1000 | 6.1000 | -11.208% | 275 | 372 | +153.115% |
| 2026-01-09 | 6.8600 | 6.8700 | 6.8600 | 6.8700 | -16.220% | 4 | 109 | +124.745% |
| 2026-01-08 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +14.685% | 2 | 109 | +88.293% |
| 2026-01-06 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -19.663% | 1 | 109 | +115.944% |
| 2025-12-31 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +13.376% | 2 | 106 | +73.483% |
| 2025-12-30 | 8.3000 | 8.3000 | 7.8500 | 7.8500 | -15.591% | 2 | 106 | +96.688% |
| 2025-12-29 | 8.9000 | 9.5000 | 8.9000 | 9.3000 | +12.455% | 40 | 107 | +66.022% |
| 2025-12-26 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | -6.764% | 71 | 108 | +86.699% |
| 2025-12-24 | 8.9100 | 8.9100 | 8.8700 | 8.8700 | +0.226% | 8 | 112 | +74.070% |
| 2025-12-23 | 8.9000 | 8.9500 | 8.8500 | 8.8500 | -0.896% | 7 | 112 | +74.463% |
| 2025-12-22 | 8.9000 | 8.9700 | 8.9000 | 8.9300 | -6.492% | 11 | 110 | +72.900% |
| 2025-12-19 | 9.4500 | 9.6000 | 9.3500 | 9.5500 | -3.144% | 91 | 110 | +61.675% |
| 2025-12-18 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -0.505% | 1 | 34 | +56.592% |
| 2025-12-17 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -14.125% | 1 | 33 | +55.802% |
| 2025-12-12 | 11.5100 | 11.5400 | 11.4100 | 11.5400 | +7.750% | 10 | 32 | +33.795% |
| 2025-12-11 | 11.0000 | 11.0000 | 10.6500 | 10.7100 | -17.615% | 20 | 40 | +44.164% |
| 2025-12-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | 0.000% | 20 | 20 | +18.769% |