SLV270115P00066000
SLV Jan 15 2027 66.00 Put
optionOPRA
EODNov 2, 2026
20.19USD-2.699%(-0.56)27Vol1,035OI
SLV270115P00066000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 20.0700 | 20.1900 | 20.0700 | 20.1900 | -2.699% | 27 | 1,060 | 0.000% |
| 2026-10-30 | 21.4500 | 21.4500 | 20.7500 | 20.7500 | +18.234% | 2 | 1,062 | -2.699% |
| 2026-10-26 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +1.211% | 8 | 1,055 | +15.043% |
| 2026-10-23 | 17.5500 | 17.5500 | 17.3400 | 17.3400 | +6.577% | 5 | 1,059 | +16.436% |
| 2026-10-22 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | +11.210% | 1 | 1,059 | +24.093% |
| 2026-10-19 | 14.5200 | 14.6300 | 14.5200 | 14.6300 | -7.987% | 6 | 1,053 | +38.004% |
| 2026-10-14 | 15.4200 | 15.9000 | 15.4200 | 15.9000 | +34.746% | 14 | 1,052 | +26.981% |
| 2026-10-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +2.431% | 1 | 1,052 | +71.102% |
| 2026-10-05 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -8.207% | 26 | 1,046 | +75.260% |
| 2026-10-02 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +20.096% | 1 | 1,046 | +60.876% |
| 2026-09-24 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +15.470% | 1 | 1,046 | +93.206% |
| 2026-09-18 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -9.228% | 16 | 1,030 | +123.094% |
| 2026-09-17 | 9.9200 | 9.9700 | 9.9200 | 9.9700 | -11.770% | 2 | 1,031 | +102.508% |
| 2026-09-15 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +10.784% | 1 | 1,031 | +78.673% |
| 2026-09-08 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.513% | 143 | 919 | +97.941% |
| 2026-09-03 | 10.0000 | 10.0500 | 9.9500 | 9.9500 | -2.927% | 167 | 958 | +102.915% |
| 2026-08-28 | 8.7500 | 10.2500 | 8.7500 | 10.2500 | +10.811% | 258 | 987 | +96.976% |
| 2026-08-26 | 9.3000 | 9.3000 | 9.2500 | 9.2500 | +4.284% | 52 | 987 | +118.270% |
| 2026-08-21 | 8.9500 | 8.9500 | 8.8400 | 8.8700 | -3.796% | 12 | 979 | +127.621% |
| 2026-08-20 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -16.712% | 5 | 979 | +118.980% |
| 2026-08-10 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -6.027% | 4 | 979 | +82.385% |
| 2026-08-07 | 11.7800 | 11.7800 | 11.7800 | 11.7800 | -24.536% | 2 | 979 | +71.392% |
| 2026-07-29 | 15.6100 | 15.6100 | 15.6100 | 15.6100 | +2.765% | 2 | 979 | +29.340% |
| 2026-07-14 | 15.1900 | 15.1900 | 15.1900 | 15.1900 | -2.000% | 1 | 979 | +32.916% |
| 2026-07-08 | 15.7400 | 15.8100 | 15.5000 | 15.5000 | +12.238% | 7 | 983 | +30.258% |
| 2026-07-07 | 13.8300 | 13.8500 | 13.8100 | 13.8100 | +3.060% | 5 | 980 | +46.198% |
| 2026-07-06 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.777% | 1 | 979 | +50.672% |
| 2026-07-01 | 15.2000 | 15.2000 | 14.5300 | 14.5300 | +10.494% | 42 | 980 | +38.954% |
| 2026-06-23 | 13.5000 | 13.5000 | 13.0500 | 13.1500 | +15.452% | 6 | 982 | +53.536% |
| 2026-06-22 | 11.0000 | 11.3900 | 11.0000 | 11.3900 | +1.696% | 6 | 984 | +77.261% |
| 2026-06-18 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +15.464% | 1 | 984 | +80.268% |
| 2026-06-17 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -24.806% | 1 | 984 | +108.144% |
| 2026-06-11 | 13.0000 | 13.1000 | 12.9000 | 12.9000 | +5.998% | 13 | 984 | +56.512% |
| 2026-06-10 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | +4.017% | 1 | 985 | +65.900% |
| 2026-06-09 | 11.6500 | 11.7000 | 11.6500 | 11.7000 | +15.271% | 2 | 985 | +72.564% |
| 2026-06-08 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.456% | 1 | 984 | +98.916% |
| 2026-06-05 | 9.2800 | 10.3000 | 9.2800 | 10.3000 | +21.462% | 13 | 978 | +96.019% |
| 2026-06-03 | 8.4100 | 8.4800 | 8.4100 | 8.4800 | +5.342% | 2 | 977 | +138.090% |
| 2026-05-29 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | +0.625% | 102 | 928 | +150.807% |
| 2026-05-28 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -6.433% | 2 | 926 | +152.375% |
| 2026-05-27 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | +9.056% | 6 | 926 | +136.140% |
| 2026-05-26 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -13.082% | 5 | 931 | +157.526% |
| 2026-05-15 | 9.1200 | 9.1200 | 9.0200 | 9.0200 | +26.864% | 6 | 930 | +123.836% |
| 2026-05-14 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | +6.917% | 1 | 930 | +183.966% |
| 2026-05-13 | 6.6500 | 6.6500 | 6.6300 | 6.6500 | -2.062% | 3 | 931 | +203.609% |
| 2026-05-12 | 7.1400 | 7.1400 | 6.7900 | 6.7900 | -1.737% | 6 | 931 | +197.349% |
| 2026-05-11 | 6.9100 | 6.9500 | 6.9000 | 6.9100 | -5.986% | 12 | 933 | +192.185% |
| 2026-05-08 | 7.3200 | 7.3700 | 7.3200 | 7.3500 | -2.000% | 6 | 935 | +174.694% |
| 2026-05-07 | 7.0400 | 7.5000 | 7.0400 | 7.5000 | -6.015% | 5 | 935 | +169.200% |
| 2026-05-06 | 7.9700 | 8.0000 | 7.9700 | 7.9800 | -13.166% | 3 | 933 | +153.008% |
| 2026-05-05 | 9.1600 | 9.1900 | 9.1600 | 9.1900 | -1.395% | 4 | 933 | +119.695% |
| 2026-05-04 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | +14.356% | 2 | 933 | +116.631% |
| 2026-05-01 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -8.939% | 193 | 738 | +147.730% |
| 2026-04-30 | 9.1700 | 9.1700 | 8.9500 | 8.9500 | -10.500% | 43 | 738 | +125.587% |
| 2026-04-29 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.708% | 5 | 699 | +101.900% |
| 2026-04-28 | 9.4700 | 9.4700 | 9.4600 | 9.4600 | +5.698% | 6 | 699 | +113.425% |
| 2026-04-24 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +5.917% | 1 | 695 | +125.587% |
| 2026-04-22 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -1.858% | 11 | 695 | +138.935% |
| 2026-04-15 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -11.963% | 2 | 685 | +134.495% |
| 2026-04-10 | 9.7800 | 9.7800 | 9.7800 | 9.7800 | -3.740% | 1 | 685 | +106.442% |
| 2026-04-09 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -17.061% | 3 | 685 | +98.720% |
| 2026-04-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +1.660% | 41 | 686 | +64.816% |
| 2026-04-06 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | -1.391% | 15 | 645 | +67.552% |
| 2026-03-31 | 12.4900 | 12.4900 | 12.2200 | 12.2200 | -13.025% | 2 | 645 | +65.221% |
| 2026-03-26 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +1.006% | 1 | 643 | +43.701% |
| 2026-03-23 | 13.4000 | 13.9100 | 13.4000 | 13.9100 | +3.267% | 11 | 644 | +45.147% |
| 2026-03-20 | 13.5000 | 13.5000 | 13.4700 | 13.4700 | +5.647% | 3 | 649 | +49.889% |
| 2026-03-19 | 13.8500 | 13.8500 | 12.7500 | 12.7500 | +25.000% | 14 | 647 | +58.353% |
| 2026-03-18 | 10.3000 | 10.3000 | 10.2000 | 10.2000 | +3.030% | 2 | 645 | +97.941% |
| 2026-03-16 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -4.808% | 3 | 644 | +103.939% |
| 2026-03-13 | 10.0300 | 10.5500 | 10.0300 | 10.4000 | +5.584% | 4 | 644 | +94.135% |
| 2026-03-12 | 9.4500 | 9.8500 | 9.4500 | 9.8500 | +1.026% | 2 | 646 | +104.975% |
| 2026-02-25 | 9.6100 | 9.7500 | 9.6100 | 9.7500 | -15.948% | 9 | 646 | +107.077% |
| 2026-02-24 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +2.655% | 1 | 646 | +74.052% |
| 2026-02-23 | 12.1000 | 12.2000 | 11.3000 | 11.3000 | +6.805% | 4 | 647 | +78.673% |
| 2026-02-20 | 10.5300 | 10.5800 | 10.3800 | 10.5800 | +3.624% | 7 | 647 | +90.832% |
| 2026-02-18 | 10.0200 | 10.2100 | 10.0200 | 10.2100 | -9.002% | 4 | 640 | +97.747% |
| 2026-02-17 | 11.7800 | 11.7800 | 11.0000 | 11.2200 | +11.642% | 9 | 641 | +79.947% |
| 2026-02-13 | 9.6500 | 10.0500 | 9.6500 | 10.0500 | -10.188% | 6 | 629 | +100.896% |
| 2026-02-12 | 11.1500 | 11.1900 | 11.1500 | 11.1900 | +6.571% | 2 | 629 | +80.429% |
| 2026-02-10 | 10.6000 | 10.6000 | 10.5000 | 10.5000 | +0.962% | 5 | 628 | +92.286% |
| 2026-02-09 | 10.5500 | 10.5900 | 10.4000 | 10.4000 | -14.121% | 50 | 631 | +94.135% |
| 2026-02-06 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -3.965% | 4 | 649 | +66.722% |
| 2026-02-05 | 12.3000 | 13.2700 | 12.3000 | 12.6100 | +42.165% | 6 | 645 | +60.111% |
| 2026-02-03 | 9.0500 | 9.1500 | 8.8700 | 8.8700 | -11.917% | 11 | 642 | +127.621% |
| 2026-02-02 | 10.5000 | 10.5000 | 9.9600 | 10.0700 | -2.138% | 10 | 637 | +100.497% |
| 2026-01-30 | 6.0000 | 11.7000 | 6.0000 | 10.2900 | +80.844% | 67 | 641 | +96.210% |
| 2026-01-28 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | +0.353% | 2 | 644 | +254.833% |
| 2026-01-27 | 6.0000 | 6.0000 | 5.6700 | 5.6700 | 0.000% | 53 | 644 | +256.085% |
| 2026-01-26 | 5.2800 | 6.0000 | 5.2800 | 5.6700 | -3.898% | 64 | 607 | +256.085% |
| 2026-01-23 | 5.9200 | 5.9200 | 5.9000 | 5.9000 | -15.108% | 2 | 553 | +242.203% |
| 2026-01-20 | 6.9800 | 7.0900 | 6.9500 | 6.9500 | -15.758% | 12 | 551 | +190.504% |
| 2026-01-16 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.852% | 1 | 550 | +144.727% |
| 2026-01-15 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +4.247% | 500 | 550 | +149.259% |
| 2026-01-14 | 7.6500 | 7.7700 | 7.6500 | 7.7700 | -0.385% | 2 | 53 | +159.846% |
| 2026-01-13 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -8.451% | 3 | 53 | +158.846% |
| 2026-01-12 | 13.5100 | 13.5100 | 8.4000 | 8.5200 | -10.504% | 16 | 53 | +136.972% |
| 2026-01-09 | 9.6000 | 9.6000 | 9.5200 | 9.5200 | -13.455% | 2 | 52 | +112.080% |
| 2026-01-08 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +13.169% | 1 | 52 | +83.545% |
| 2026-01-06 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -6.628% | 1 | 51 | +107.716% |
| 2026-01-05 | 10.3400 | 10.4100 | 10.3400 | 10.4100 | -12.152% | 6 | 56 | +93.948% |
| 2026-01-02 | 11.7500 | 11.8500 | 11.6800 | 11.8500 | -4.281% | 6 | 56 | +70.380% |
| 2025-12-31 | 12.0000 | 12.3800 | 11.6500 | 12.3800 | +14.630% | 13 | 48 | +63.086% |
| 2025-12-30 | 11.0400 | 11.0400 | 10.5000 | 10.8000 | -9.244% | 37 | 48 | +86.944% |
| 2025-12-29 | 12.2200 | 12.7500 | 11.9000 | 11.9000 | +7.985% | 43 | 48 | +69.664% |
| 2025-12-26 | 11.0900 | 11.0900 | 10.8500 | 11.0200 | -5.000% | 7 | 22 | +83.212% |
| 2025-12-24 | 11.6500 | 11.8500 | 11.6000 | 11.6000 | -22.667% | 24 | 29 | +74.052% |
| 2025-12-12 | 15.4200 | 16.5400 | 14.9000 | 15.0000 | +7.914% | 20 | 29 | +34.600% |
| 2025-12-11 | 14.2100 | 14.4400 | 13.8200 | 13.9000 | -13.288% | 20 | 35 | +45.252% |
| 2025-12-10 | 16.0300 | 16.0300 | 16.0300 | 16.0300 | 0.000% | 20 | 20 | +25.951% |