SLV270115P00064000
SLV Jan 15 2027 64.00 Put
optionOPRA
EODNov 2, 2026
18.36USD-7.646%(-1.52)1Vol2,948OI
SLV270115P00064000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 18.3600 | 18.3600 | 18.3600 | 18.3600 | -7.646% | 1 | 2,948 | 0.000% |
| 2026-10-30 | 19.8800 | 20.0500 | 19.7100 | 19.8800 | +16.598% | 700 | 2,985 | -7.646% |
| 2026-10-29 | 17.0700 | 17.1000 | 17.0500 | 17.0500 | +12.541% | 100 | 2,985 | +7.683% |
| 2026-10-28 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -5.431% | 5 | 2,985 | +21.188% |
| 2026-10-23 | 16.0200 | 16.0200 | 16.0200 | 16.0200 | +7.086% | 3 | 2,982 | +14.607% |
| 2026-10-22 | 14.7200 | 14.9600 | 14.7200 | 14.9600 | +16.875% | 7 | 2,981 | +22.727% |
| 2026-10-19 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +1.426% | 2 | 2,983 | +43.437% |
| 2026-10-15 | 12.6200 | 12.6200 | 12.6200 | 12.6200 | -7.950% | 20 | 3,003 | +45.483% |
| 2026-10-14 | 13.4500 | 13.7100 | 13.4500 | 13.7100 | +22.960% | 12 | 3,003 | +33.917% |
| 2026-10-13 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +6.699% | 20 | 2,983 | +64.664% |
| 2026-10-12 | 10.3000 | 10.4500 | 10.3000 | 10.4500 | +5.769% | 46 | 2,971 | +75.694% |
| 2026-10-09 | 9.8500 | 9.8800 | 9.8500 | 9.8800 | -12.721% | 8 | 2,966 | +85.830% |
| 2026-10-08 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | +11.308% | 3 | 2,966 | +62.191% |
| 2026-10-01 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | +11.758% | 86 | 2,869 | +80.531% |
| 2026-09-24 | 8.9500 | 9.1000 | 8.9500 | 9.1000 | +16.667% | 7 | 2,876 | +101.758% |
| 2026-09-21 | 7.5800 | 7.8000 | 7.5800 | 7.8000 | -1.266% | 3 | 2,877 | +135.385% |
| 2026-09-18 | 7.8500 | 7.9000 | 7.8500 | 7.9000 | -4.819% | 4 | 2,874 | +132.405% |
| 2026-09-17 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -16.583% | 1 | 2,874 | +121.205% |
| 2026-09-15 | 10.0000 | 10.0000 | 9.9500 | 9.9500 | +5.739% | 2 | 2,874 | +84.523% |
| 2026-09-11 | 9.0800 | 9.4100 | 9.0800 | 9.4100 | -0.106% | 26 | 2,888 | +95.112% |
| 2026-09-10 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +17.456% | 1 | 2,888 | +94.904% |
| 2026-09-09 | 7.8400 | 8.0200 | 7.8400 | 8.0200 | -8.343% | 2 | 2,887 | +128.928% |
| 2026-09-04 | 8.8500 | 8.9500 | 8.7500 | 8.7500 | -5.711% | 75 | 2,884 | +109.829% |
| 2026-09-02 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -0.215% | 1 | 2,902 | +97.845% |
| 2026-09-01 | 9.3600 | 9.4000 | 9.2500 | 9.3000 | +8.140% | 5 | 2,899 | +97.419% |
| 2026-08-31 | 8.6100 | 8.6800 | 8.5700 | 8.6000 | -1.263% | 48 | 2,888 | +113.488% |
| 2026-08-28 | 7.2600 | 8.7100 | 7.2600 | 8.7100 | +5.320% | 27 | 2,863 | +110.792% |
| 2026-08-26 | 8.2700 | 8.2700 | 8.2700 | 8.2700 | +3.375% | 13 | 2,869 | +122.007% |
| 2026-08-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 1 | 2,869 | +129.500% |
| 2026-08-21 | 7.7500 | 7.7500 | 7.5400 | 7.6000 | -7.430% | 43 | 2,909 | +141.579% |
| 2026-08-20 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -5.741% | 1 | 2,909 | +123.630% |
| 2026-08-17 | 8.7200 | 8.7200 | 8.7100 | 8.7100 | -8.025% | 6 | 2,957 | +110.792% |
| 2026-08-14 | 9.4500 | 9.6000 | 9.3800 | 9.4700 | -2.672% | 700 | 2,282 | +93.875% |
| 2026-08-13 | 9.6500 | 9.7600 | 9.6500 | 9.7300 | +3.511% | 12 | 2,278 | +88.695% |
| 2026-08-12 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.082% | 2 | 2,277 | +95.319% |
| 2026-08-11 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +1.554% | 1 | 2,277 | +87.347% |
| 2026-08-10 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | -7.744% | 51 | 2,276 | +90.259% |
| 2026-08-07 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | -10.598% | 13 | 2,267 | +75.526% |
| 2026-08-06 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -17.895% | 1 | 2,267 | +56.923% |
| 2026-07-31 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +7.791% | 7 | 2,263 | +28.842% |
| 2026-07-30 | 13.2200 | 13.2200 | 13.2200 | 13.2200 | -10.251% | 50 | 2,213 | +38.880% |
| 2026-07-20 | 14.7200 | 14.7300 | 14.7200 | 14.7300 | -7.765% | 6 | 2,214 | +24.644% |
| 2026-07-17 | 15.9500 | 15.9700 | 15.9500 | 15.9700 | +2.767% | 2 | 2,212 | +14.966% |
| 2026-07-16 | 15.3500 | 15.5500 | 15.3500 | 15.5400 | +10.448% | 3 | 2,212 | +18.147% |
| 2026-07-08 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +13.012% | 2 | 2,210 | +30.490% |
| 2026-07-02 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -3.861% | 1 | 2,211 | +47.470% |
| 2026-07-01 | 12.9500 | 12.9500 | 12.9400 | 12.9500 | -8.803% | 40 | 2,217 | +41.776% |
| 2026-06-29 | 14.0500 | 14.2000 | 14.0500 | 14.2000 | -0.699% | 4 | 2,220 | +29.296% |
| 2026-06-25 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -9.206% | 1 | 2,219 | +28.392% |
| 2026-06-24 | 13.4700 | 15.7500 | 13.4700 | 15.7500 | +33.701% | 4 | 2,220 | +16.571% |
| 2026-06-23 | 11.7000 | 11.7800 | 11.7000 | 11.7800 | +18.036% | 3 | 2,219 | +55.857% |
| 2026-06-22 | 9.9800 | 9.9800 | 9.9800 | 9.9800 | +25.693% | 1 | 2,219 | +83.968% |
| 2026-06-17 | 7.9400 | 7.9400 | 7.9400 | 7.9400 | -1.366% | 1 | 2,218 | +131.234% |
| 2026-06-16 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +0.249% | 1 | 2,218 | +128.075% |
| 2026-06-15 | 7.9900 | 8.0300 | 7.9900 | 8.0300 | -16.788% | 6 | 2,217 | +128.643% |
| 2026-06-12 | 10.0300 | 10.0300 | 9.6500 | 9.6500 | -4.550% | 2 | 2,217 | +90.259% |
| 2026-06-11 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -3.622% | 1 | 2,216 | +81.602% |
| 2026-06-09 | 9.5600 | 10.4900 | 9.5600 | 10.4900 | +18.531% | 26 | 2,225 | +75.024% |
| 2026-06-08 | 9.1500 | 9.2400 | 8.8500 | 8.8500 | -4.634% | 16 | 2,221 | +107.458% |
| 2026-06-05 | 8.2200 | 9.2800 | 8.2200 | 9.2800 | +33.525% | 32 | 2,200 | +97.845% |
| 2026-06-01 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -6.081% | 1 | 2,199 | +164.173% |
| 2026-05-27 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | +5.714% | 104 | 2,157 | +148.108% |
| 2026-05-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -10.141% | 8 | 2,149 | +162.286% |
| 2026-05-18 | 7.6300 | 7.7900 | 7.6300 | 7.7900 | -2.625% | 3 | 2,150 | +135.687% |
| 2026-05-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +33.333% | 2 | 2,150 | +129.500% |
| 2026-05-11 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | -6.250% | 3 | 2,151 | +206.000% |
| 2026-05-07 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -6.977% | 23 | 2,151 | +186.875% |
| 2026-05-06 | 6.9200 | 6.9900 | 6.8800 | 6.8800 | -12.911% | 28 | 2,151 | +166.860% |
| 2026-05-05 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -3.067% | 2 | 2,159 | +132.405% |
| 2026-05-04 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +3.690% | 259 | 2,157 | +125.276% |
| 2026-04-30 | 8.0700 | 8.0700 | 7.8600 | 7.8600 | -10.171% | 41 | 2,157 | +133.588% |
| 2026-04-29 | 8.9000 | 8.9200 | 8.7500 | 8.7500 | +2.579% | 101 | 2,156 | +109.829% |
| 2026-04-28 | 8.6000 | 8.6000 | 8.5300 | 8.5300 | +10.636% | 2 | 2,156 | +115.240% |
| 2026-04-24 | 7.8000 | 7.8000 | 7.6700 | 7.7100 | -5.515% | 263 | 2,155 | +138.132% |
| 2026-04-23 | 8.1000 | 8.1600 | 8.1000 | 8.1600 | +11.323% | 5 | 2,158 | +125.000% |
| 2026-04-22 | 7.3000 | 7.3300 | 7.3000 | 7.3300 | -6.624% | 12 | 2,156 | +150.477% |
| 2026-04-21 | 7.2000 | 7.9500 | 7.1000 | 7.8500 | +12.143% | 540 | 1,871 | +133.885% |
| 2026-04-20 | 7.0200 | 7.1100 | 7.0000 | 7.0000 | +3.397% | 74 | 1,871 | +162.286% |
| 2026-04-17 | 6.7700 | 6.8200 | 6.5300 | 6.7700 | -11.964% | 27 | 1,814 | +171.196% |
| 2026-04-14 | 7.6000 | 7.6900 | 7.6000 | 7.6900 | -34.048% | 7 | 1,803 | +138.752% |
| 2026-04-07 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | +7.465% | 10 | 1,806 | +57.461% |
| 2026-04-06 | 10.8400 | 10.8500 | 10.8400 | 10.8500 | -3.125% | 111 | 1,796 | +69.217% |
| 2026-04-02 | 11.7500 | 11.8700 | 11.2000 | 11.2000 | +13.246% | 49 | 1,884 | +63.929% |
| 2026-04-01 | 10.1500 | 10.1500 | 9.8900 | 9.8900 | -9.680% | 2 | 1,884 | +85.642% |
| 2026-03-31 | 11.5000 | 11.5000 | 10.9500 | 10.9500 | -13.780% | 4 | 1,884 | +67.671% |
| 2026-03-27 | 12.7800 | 12.7800 | 12.5500 | 12.7000 | -3.569% | 137 | 1,883 | +44.567% |
| 2026-03-26 | 13.1700 | 13.1700 | 13.1700 | 13.1700 | +16.549% | 6 | 1,883 | +39.408% |
| 2026-03-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -11.719% | 8 | 1,877 | +62.478% |
| 2026-03-24 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +6.224% | 30 | 1,885 | +43.437% |
| 2026-03-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +7.398% | 10 | 1,885 | +52.365% |
| 2026-03-19 | 11.8500 | 11.8500 | 11.2200 | 11.2200 | +22.222% | 57 | 1,890 | +63.636% |
| 2026-03-18 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +3.146% | 12 | 1,834 | +100.000% |
| 2026-03-13 | 8.8200 | 8.9000 | 8.8200 | 8.9000 | +2.535% | 7 | 1,846 | +106.292% |
| 2026-03-12 | 8.6000 | 8.6800 | 8.6000 | 8.6800 | +0.930% | 6 | 1,843 | +111.521% |
| 2026-03-11 | 8.8300 | 8.8300 | 8.5900 | 8.6000 | +1.176% | 16 | 1,856 | +113.488% |
| 2026-03-09 | 8.5900 | 8.5900 | 8.5000 | 8.5000 | -14.915% | 16 | 1,860 | +116.000% |
| 2026-03-03 | 11.2600 | 11.2700 | 9.9900 | 9.9900 | +15.358% | 6 | 1,872 | +83.784% |
| 2026-02-26 | 8.6600 | 8.6600 | 8.6600 | 8.6600 | -15.677% | 2 | 1,874 | +112.009% |
| 2026-02-23 | 9.0000 | 11.0500 | 9.0000 | 10.2700 | +15.393% | 1,016 | 1,872 | +78.773% |
| 2026-02-18 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -11.355% | 10 | 1,915 | +106.292% |
| 2026-02-17 | 10.0400 | 10.0400 | 10.0400 | 10.0400 | +11.556% | 10 | 1,925 | +82.869% |
| 2026-02-13 | 8.6500 | 9.0000 | 8.5200 | 9.0000 | -12.451% | 833 | 1,458 | +104.000% |
| 2026-02-12 | 10.2800 | 10.2800 | 10.2800 | 10.2800 | +10.538% | 1 | 1,458 | +78.599% |
| 2026-02-10 | 9.6600 | 9.6600 | 9.3000 | 9.3000 | -15.837% | 6 | 1,457 | +97.419% |
| 2026-02-06 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +1.843% | 1 | 1,452 | +66.154% |
| 2026-02-05 | 11.6200 | 11.6200 | 10.8500 | 10.8500 | +30.252% | 12 | 1,453 | +69.217% |
| 2026-02-04 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | +5.443% | 10 | 1,462 | +120.408% |
| 2026-02-03 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -11.236% | 1 | 1,462 | +132.405% |
| 2026-02-02 | 9.1700 | 10.5000 | 8.9000 | 8.9000 | -15.238% | 1,028 | 1,461 | +106.292% |
| 2026-01-30 | 7.1000 | 10.5000 | 7.1000 | 10.5000 | +103.883% | 73 | 487 | +74.857% |
| 2026-01-29 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +5.102% | 1 | 481 | +256.505% |
| 2026-01-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -9.926% | 1 | 481 | +274.694% |
| 2026-01-27 | 5.3200 | 5.4400 | 5.3200 | 5.4400 | +9.237% | 20 | 480 | +237.500% |
| 2026-01-26 | 4.7300 | 5.2100 | 4.7300 | 4.9800 | -2.544% | 409 | 500 | +268.675% |
| 2026-01-23 | 5.1500 | 5.1500 | 5.1100 | 5.1100 | -12.350% | 51 | 198 | +259.295% |
| 2026-01-22 | 5.8300 | 5.8300 | 5.8300 | 5.8300 | -5.663% | 7 | 173 | +214.923% |
| 2026-01-21 | 6.1300 | 6.1800 | 6.1300 | 6.1800 | -1.120% | 8 | 180 | +197.087% |
| 2026-01-20 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -17.219% | 1 | 173 | +193.760% |
| 2026-01-16 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +11.521% | 1 | 175 | +143.179% |
| 2026-01-14 | 6.9300 | 7.0500 | 6.7600 | 6.7700 | -3.972% | 26 | 175 | +171.196% |
| 2026-01-13 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -4.212% | 5 | 173 | +160.426% |
| 2026-01-12 | 7.5000 | 7.5000 | 7.3200 | 7.3600 | -21.283% | 112 | 178 | +149.457% |
| 2026-01-08 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -0.532% | 1 | 182 | +96.364% |
| 2026-01-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +10.458% | 2 | 182 | +95.319% |
| 2026-01-06 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -5.128% | 1 | 182 | +115.746% |
| 2026-01-05 | 9.2500 | 9.2500 | 8.9700 | 8.9700 | -16.558% | 11 | 184 | +104.682% |
| 2026-01-02 | 10.4500 | 10.7500 | 10.4500 | 10.7500 | -5.619% | 22 | 184 | +70.791% |
| 2025-12-31 | 10.7000 | 11.4500 | 10.7000 | 11.3900 | +19.267% | 13 | 166 | +61.194% |
| 2025-12-30 | 9.7100 | 9.7100 | 9.5500 | 9.5500 | -10.748% | 2 | 166 | +92.251% |
| 2025-12-29 | 10.6500 | 11.3500 | 10.6500 | 10.7000 | +8.629% | 127 | 167 | +71.589% |
| 2025-12-26 | 9.8600 | 10.0000 | 9.8500 | 9.8500 | -7.944% | 72 | 69 | +86.396% |
| 2025-12-24 | 10.5000 | 10.7000 | 10.5000 | 10.7000 | +3.282% | 3 | 12 | +71.589% |
| 2025-12-23 | 10.5000 | 10.5000 | 10.3600 | 10.3600 | -25.145% | 8 | 12 | +77.220% |
| 2025-12-12 | 13.9500 | 13.9600 | 13.5000 | 13.8400 | +7.453% | 10 | 6 | +32.659% |
| 2025-12-11 | 12.6600 | 12.9500 | 12.5400 | 12.8800 | -21.271% | 10 | 10 | +42.547% |
| 2025-12-04 | 16.3000 | 16.3600 | 16.3000 | 16.3600 | 0.000% | 2 | 1 | +12.225% |