SLV270115P00063000
SLV Jan 15 2027 63.00 Put
optionOPRA
EODNov 2, 2026
17.10USD-8.556%(-1.60)3Vol2,375OI
SLV270115P00063000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 17.0600 | 17.1000 | 17.0600 | 17.1000 | -8.556% | 3 | 2,372 | 0.000% |
| 2026-10-30 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +15.575% | 6 | 2,372 | -8.556% |
| 2026-10-29 | 16.0000 | 16.1800 | 15.8200 | 16.1800 | +11.586% | 63 | 2,402 | +5.686% |
| 2026-10-26 | 14.5000 | 14.5200 | 14.5000 | 14.5000 | -0.549% | 318 | 2,208 | +17.931% |
| 2026-10-23 | 14.7000 | 14.7000 | 14.4000 | 14.5800 | +4.892% | 3 | 2,208 | +17.284% |
| 2026-10-22 | 13.4900 | 13.9000 | 13.4900 | 13.9000 | +21.397% | 2 | 2,208 | +23.022% |
| 2026-10-21 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -2.636% | 1 | 2,207 | +49.345% |
| 2026-10-19 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +0.944% | 1 | 2,207 | +45.408% |
| 2026-10-16 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -2.917% | 5 | 2,207 | +46.781% |
| 2026-10-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -5.956% | 1 | 2,207 | +42.500% |
| 2026-10-14 | 11.8500 | 12.7600 | 11.8500 | 12.7600 | +32.917% | 2 | 2,208 | +34.013% |
| 2026-10-12 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.977% | 1 | 2,208 | +78.125% |
| 2026-10-08 | 10.3800 | 10.3800 | 10.3200 | 10.3200 | +18.621% | 7 | 2,207 | +65.698% |
| 2026-10-06 | 9.0500 | 9.0500 | 8.7000 | 8.7000 | -6.452% | 2 | 2,206 | +96.552% |
| 2026-10-01 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -6.907% | 1 | 2,206 | +83.871% |
| 2026-09-30 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +6.277% | 1 | 2,207 | +71.171% |
| 2026-09-29 | 9.4300 | 9.4300 | 9.4000 | 9.4000 | -0.424% | 51 | 2,157 | +81.915% |
| 2026-09-28 | 9.1000 | 9.4400 | 9.1000 | 9.4400 | +17.267% | 18 | 2,163 | +81.144% |
| 2026-09-25 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +5.229% | 1 | 2,162 | +112.422% |
| 2026-09-23 | 7.7300 | 7.7300 | 7.5700 | 7.6500 | +21.044% | 27 | 2,144 | +123.529% |
| 2026-09-22 | 6.6500 | 6.6500 | 6.3200 | 6.3200 | -9.585% | 12 | 2,138 | +170.570% |
| 2026-09-18 | 6.9300 | 6.9900 | 6.9300 | 6.9900 | -21.017% | 4 | 2,138 | +144.635% |
| 2026-09-10 | 8.7000 | 8.9000 | 8.7000 | 8.8500 | +9.259% | 246 | 2,191 | +93.220% |
| 2026-09-04 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +1.250% | 64 | 2,205 | +111.111% |
| 2026-09-03 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.323% | 1 | 2,205 | +113.750% |
| 2026-09-01 | 8.7000 | 8.7000 | 8.5000 | 8.5400 | +8.101% | 39 | 2,207 | +100.234% |
| 2026-08-31 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +12.857% | 59 | 2,207 | +116.456% |
| 2026-08-28 | 6.5900 | 7.0000 | 6.5800 | 7.0000 | -5.405% | 3 | 2,206 | +144.286% |
| 2026-08-26 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +4.372% | 1 | 2,207 | +131.081% |
| 2026-08-25 | 7.2800 | 7.2800 | 7.0900 | 7.0900 | -3.274% | 26 | 2,207 | +141.185% |
| 2026-08-24 | 7.3200 | 7.3300 | 7.3200 | 7.3300 | +5.468% | 3 | 2,208 | +133.288% |
| 2026-08-21 | 6.8900 | 7.0500 | 6.8900 | 6.9500 | -20.298% | 9 | 2,205 | +146.043% |
| 2026-08-12 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -9.356% | 1 | 2,205 | +96.101% |
| 2026-08-07 | 9.6500 | 9.6500 | 9.6200 | 9.6200 | -8.206% | 4 | 2,202 | +77.755% |
| 2026-08-05 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -11.186% | 1 | 2,203 | +63.168% |
| 2026-08-04 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -8.880% | 1 | 2,203 | +44.915% |
| 2026-08-03 | 12.9200 | 13.0500 | 12.8100 | 12.9500 | -4.074% | 326 | 2,281 | +32.046% |
| 2026-07-31 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +8.000% | 1 | 2,282 | +26.667% |
| 2026-07-30 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -8.088% | 1 | 2,281 | +36.800% |
| 2026-07-29 | 13.5000 | 13.6000 | 13.5000 | 13.6000 | +7.510% | 5 | 2,282 | +25.735% |
| 2026-07-27 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -0.472% | 2 | 2,280 | +35.178% |
| 2026-07-21 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -8.297% | 2 | 2,279 | +34.540% |
| 2026-07-20 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -3.750% | 1 | 2,280 | +23.377% |
| 2026-07-17 | 14.6500 | 14.6500 | 14.4000 | 14.4000 | -3.356% | 7 | 2,275 | +18.750% |
| 2026-07-16 | 14.5000 | 14.9000 | 14.5000 | 14.9000 | +17.787% | 27 | 2,301 | +14.765% |
| 2026-07-14 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +5.593% | 2 | 2,299 | +35.178% |
| 2026-07-09 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +6.018% | 1 | 2,298 | +42.738% |
| 2026-07-07 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -10.672% | 2 | 2,298 | +51.327% |
| 2026-06-26 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -3.065% | 3 | 2,296 | +35.178% |
| 2026-06-25 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | -10.861% | 2 | 2,297 | +31.034% |
| 2026-06-24 | 12.9300 | 15.1000 | 12.9300 | 14.6400 | +30.714% | 6 | 2,300 | +16.803% |
| 2026-06-23 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +20.560% | 1 | 2,300 | +52.679% |
| 2026-06-22 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +0.432% | 1 | 2,300 | +84.069% |
| 2026-06-18 | 9.4000 | 9.4000 | 9.2500 | 9.2500 | +25.339% | 9 | 2,301 | +84.865% |
| 2026-06-16 | 7.4900 | 7.4900 | 7.3600 | 7.3800 | -3.529% | 12 | 2,302 | +131.707% |
| 2026-06-15 | 7.5200 | 7.6800 | 7.5200 | 7.6500 | -18.182% | 13 | 2,303 | +123.529% |
| 2026-06-12 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -13.023% | 2 | 2,303 | +82.888% |
| 2026-06-10 | 10.1800 | 10.7500 | 10.1800 | 10.7500 | +9.137% | 17 | 2,289 | +59.070% |
| 2026-06-09 | 9.9500 | 9.9500 | 9.7000 | 9.8500 | +18.675% | 23 | 2,299 | +73.604% |
| 2026-06-05 | 7.6200 | 8.3400 | 7.6200 | 8.3000 | +24.812% | 125 | 2,178 | +106.024% |
| 2026-05-28 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -3.623% | 1 | 2,178 | +157.143% |
| 2026-05-27 | 6.9000 | 6.9500 | 6.9000 | 6.9000 | +6.154% | 92 | 2,101 | +147.826% |
| 2026-05-26 | 6.6000 | 6.6000 | 6.5000 | 6.5000 | -4.971% | 38 | 2,101 | +163.077% |
| 2026-05-22 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -11.169% | 1 | 2,102 | +150.000% |
| 2026-05-19 | 8.3100 | 8.3900 | 7.7000 | 7.7000 | +10.000% | 37 | 2,138 | +122.078% |
| 2026-05-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +20.690% | 1 | 2,137 | +144.286% |
| 2026-05-14 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | +6.227% | 4 | 2,137 | +194.828% |
| 2026-05-13 | 5.4600 | 5.4600 | 5.4600 | 5.4600 | -5.862% | 2 | 2,137 | +213.187% |
| 2026-05-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +1.933% | 1 | 2,137 | +194.828% |
| 2026-05-11 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | -6.874% | 20 | 2,117 | +200.527% |
| 2026-05-07 | 5.7200 | 6.1100 | 5.7200 | 6.1100 | -5.418% | 2 | 2,117 | +179.869% |
| 2026-05-06 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | -15.885% | 1 | 2,119 | +164.706% |
| 2026-05-04 | 7.5500 | 7.6800 | 7.5500 | 7.6800 | -5.185% | 19 | 2,118 | +122.656% |
| 2026-04-29 | 8.1200 | 8.1300 | 8.0100 | 8.1000 | +5.744% | 17 | 2,053 | +111.111% |
| 2026-04-28 | 8.0000 | 8.0000 | 7.6200 | 7.6600 | +4.218% | 25 | 2,068 | +123.238% |
| 2026-04-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +5.755% | 144 | 2,050 | +132.653% |
| 2026-04-22 | 6.9000 | 6.9500 | 6.8500 | 6.9500 | -5.699% | 61 | 1,984 | +146.043% |
| 2026-04-21 | 6.6700 | 7.3700 | 6.6700 | 7.3700 | +12.519% | 12 | 1,944 | +132.022% |
| 2026-04-20 | 6.6800 | 6.6800 | 6.5500 | 6.5500 | -7.092% | 9 | 1,944 | +161.069% |
| 2026-04-16 | 7.1700 | 7.1700 | 7.0500 | 7.0500 | -1.674% | 12 | 1,941 | +142.553% |
| 2026-04-15 | 7.0500 | 7.1700 | 7.0500 | 7.1700 | -1.103% | 12 | 1,941 | +138.494% |
| 2026-04-14 | 7.5500 | 7.5500 | 7.2500 | 7.2500 | -12.121% | 8 | 1,942 | +135.862% |
| 2026-04-10 | 8.2500 | 8.2600 | 8.2500 | 8.2500 | -10.326% | 4 | 1,945 | +107.273% |
| 2026-04-08 | 8.9000 | 9.2000 | 8.9000 | 9.2000 | -10.680% | 6 | 1,950 | +85.870% |
| 2026-04-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.962% | 1 | 1,953 | +66.019% |
| 2026-04-02 | 10.4000 | 10.4000 | 10.3500 | 10.4000 | -0.288% | 124 | 1,954 | +64.423% |
| 2026-03-31 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -10.472% | 3 | 1,954 | +63.950% |
| 2026-03-30 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -1.771% | 1 | 1,951 | +46.781% |
| 2026-03-27 | 11.8600 | 11.8600 | 11.8600 | 11.8600 | -5.573% | 1 | 1,951 | +44.182% |
| 2026-03-26 | 12.5000 | 12.5600 | 12.5000 | 12.5600 | +16.729% | 2 | 1,951 | +36.146% |
| 2026-03-25 | 10.5300 | 10.7600 | 10.5300 | 10.7600 | -7.719% | 4 | 1,952 | +58.922% |
| 2026-03-24 | 12.2000 | 12.2000 | 11.4700 | 11.6600 | -3.076% | 32 | 1,954 | +46.655% |
| 2026-03-23 | 12.0500 | 12.0500 | 11.1700 | 12.0300 | +10.367% | 53 | 1,924 | +42.145% |
| 2026-03-20 | 10.1000 | 11.0800 | 10.1000 | 10.9000 | -3.197% | 8 | 1,924 | +56.881% |
| 2026-03-19 | 11.9200 | 11.9200 | 11.2600 | 11.2600 | +37.317% | 2 | 1,921 | +51.865% |
| 2026-03-17 | 8.2000 | 8.2000 | 8.1600 | 8.2000 | -1.796% | 27 | 1,921 | +108.537% |
| 2026-03-16 | 8.3500 | 8.3700 | 8.3500 | 8.3500 | -4.023% | 9 | 1,897 | +104.790% |
| 2026-03-13 | 8.2500 | 8.8200 | 8.2500 | 8.7000 | +6.098% | 26 | 1,894 | +96.552% |
| 2026-03-12 | 8.0200 | 8.2500 | 8.0200 | 8.2000 | +2.500% | 42 | 1,899 | +108.537% |
| 2026-03-11 | 8.1000 | 8.2000 | 8.0000 | 8.0000 | +6.242% | 9 | 1,903 | +113.750% |
| 2026-03-10 | 7.5300 | 7.5300 | 7.5300 | 7.5300 | -25.446% | 10 | 1,902 | +127.092% |
| 2026-03-03 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +28.662% | 2 | 1,902 | +69.307% |
| 2026-02-27 | 8.0500 | 8.0500 | 7.8500 | 7.8500 | -0.381% | 31 | 1,902 | +117.834% |
| 2026-02-25 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -12.444% | 1 | 1,873 | +117.005% |
| 2026-02-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.091% | 1 | 1,873 | +90.000% |
| 2026-02-23 | 9.3500 | 9.9000 | 9.3500 | 9.9000 | +17.160% | 3 | 1,873 | +72.727% |
| 2026-02-18 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -10.582% | 1 | 1,877 | +102.367% |
| 2026-02-17 | 9.7000 | 9.7000 | 9.3500 | 9.4500 | +18.125% | 3 | 1,877 | +80.952% |
| 2026-02-13 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -2.439% | 1 | 1,878 | +113.750% |
| 2026-02-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -6.924% | 1 | 1,878 | +108.537% |
| 2026-02-10 | 8.7200 | 8.8100 | 8.7200 | 8.8100 | -1.011% | 2 | 1,879 | +94.098% |
| 2026-02-09 | 9.2100 | 9.2100 | 8.9000 | 8.9000 | -14.423% | 15 | 1,878 | +92.135% |
| 2026-02-06 | 10.9300 | 10.9300 | 10.4000 | 10.4000 | -4.059% | 10 | 1,868 | +64.423% |
| 2026-02-05 | 10.2400 | 10.8400 | 10.2400 | 10.8400 | +48.493% | 13 | 1,868 | +57.749% |
| 2026-02-03 | 7.5200 | 7.5200 | 7.3000 | 7.3000 | -18.889% | 3 | 1,867 | +134.247% |
| 2026-02-02 | 8.9000 | 9.2500 | 8.9000 | 9.0000 | +7.914% | 4 | 1,865 | +90.000% |
| 2026-01-30 | 6.6900 | 10.2000 | 6.6900 | 8.3400 | +67.807% | 415 | 1,868 | +105.036% |
| 2026-01-29 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -6.226% | 6 | 1,591 | +244.064% |
| 2026-01-27 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +12.766% | 1 | 1,591 | +222.642% |
| 2026-01-26 | 5.0000 | 5.0000 | 4.7000 | 4.7000 | 0.000% | 5 | 1,592 | +263.830% |
| 2026-01-23 | 4.8000 | 4.8000 | 4.7000 | 4.7000 | -9.091% | 26 | 1,594 | +263.830% |
| 2026-01-22 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -12.373% | 20 | 1,599 | +230.754% |
| 2026-01-21 | 5.7800 | 6.0000 | 5.7800 | 5.9000 | 0.000% | 106 | 1,579 | +189.831% |
| 2026-01-20 | 6.0300 | 6.0300 | 5.9000 | 5.9000 | -15.954% | 303 | 1,627 | +189.831% |
| 2026-01-16 | 6.7500 | 7.0200 | 6.7500 | 7.0200 | +11.606% | 4 | 1,475 | +143.590% |
| 2026-01-15 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -4.262% | 10 | 1,475 | +171.860% |
| 2026-01-14 | 6.6100 | 6.6100 | 6.5700 | 6.5700 | -0.152% | 60 | 1,465 | +160.274% |
| 2026-01-13 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -7.324% | 3 | 1,405 | +159.878% |
| 2026-01-12 | 7.0700 | 7.1000 | 6.9300 | 7.1000 | -9.323% | 11 | 1,408 | +140.845% |
| 2026-01-09 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -11.023% | 10 | 1,405 | +118.391% |
| 2026-01-08 | 9.2500 | 9.2500 | 8.8000 | 8.8000 | -0.677% | 603 | 1,398 | +94.318% |
| 2026-01-07 | 8.8500 | 8.8600 | 8.8500 | 8.8600 | +10.062% | 13 | 797 | +93.002% |
| 2026-01-06 | 8.0300 | 8.0500 | 8.0300 | 8.0500 | -9.245% | 495 | 797 | +112.422% |
| 2026-01-05 | 8.6400 | 9.0200 | 8.6400 | 8.8700 | -13.039% | 4 | 320 | +92.785% |
| 2025-12-31 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +11.111% | 1 | 320 | +67.647% |
| 2025-12-30 | 9.4100 | 9.4100 | 8.8500 | 9.1800 | -11.304% | 56 | 320 | +86.275% |
| 2025-12-29 | 10.2000 | 10.9000 | 10.2000 | 10.3500 | +10.695% | 318 | 312 | +65.217% |
| 2025-12-26 | 9.3100 | 9.3500 | 9.2300 | 9.3500 | -4.883% | 15 | 439 | +82.888% |
| 2025-12-24 | 9.7400 | 10.0600 | 9.7400 | 9.8300 | +0.821% | 57 | 389 | +73.957% |
| 2025-12-23 | 10.2000 | 10.2000 | 9.7500 | 9.7500 | -4.130% | 111 | 389 | +75.385% |
| 2025-12-22 | 10.1900 | 10.1900 | 10.1700 | 10.1700 | -8.378% | 12 | 273 | +68.142% |
| 2025-12-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -6.723% | 213 | 273 | +54.054% |
| 2025-12-16 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -8.320% | 62 | 73 | +43.697% |
| 2025-12-12 | 13.1800 | 13.7500 | 12.7700 | 12.9800 | +7.273% | 20 | 13 | +31.741% |
| 2025-12-11 | 12.1400 | 12.3600 | 11.9000 | 12.1000 | 0.000% | 20 | 20 | +41.322% |