SLV270115P00072000
SLV Jan 15 2027 72.00 Put
optionOPRA
EODOct 27, 2026
23.02USD+14.017%(+2.83)2Vol812OI
SLV270115P00072000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +14.017% | 2 | 2,675 | 0.000% |
| 2026-10-21 | 20.1900 | 20.1900 | 20.1900 | 20.1900 | -0.591% | 1 | 2,676 | +14.017% |
| 2026-10-19 | 20.3100 | 20.3100 | 20.3100 | 20.3100 | +14.229% | 1 | 2,677 | +13.343% |
| 2026-10-12 | 17.8000 | 17.8000 | 17.7800 | 17.7800 | -1.822% | 6 | 2,674 | +29.471% |
| 2026-10-07 | 18.3000 | 18.3000 | 18.1100 | 18.1100 | +4.986% | 10 | 2,684 | +27.112% |
| 2026-10-01 | 17.3000 | 17.5500 | 17.2500 | 17.2500 | +0.291% | 22 | 2,692 | +33.449% |
| 2026-09-29 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +23.741% | 3 | 2,689 | +33.837% |
| 2026-09-18 | 13.8900 | 13.9000 | 13.8900 | 13.9000 | -15.604% | 4 | 2,690 | +65.612% |
| 2026-09-16 | 15.7000 | 16.4700 | 15.5700 | 16.4700 | +0.611% | 12 | 2,702 | +39.769% |
| 2026-09-15 | 16.4500 | 16.4500 | 16.3700 | 16.3700 | +1.677% | 21 | 2,682 | +40.623% |
| 2026-09-10 | 15.4500 | 16.1000 | 15.4200 | 16.1000 | +14.918% | 26 | 2,675 | +42.981% |
| 2026-09-09 | 13.9700 | 14.0100 | 13.9700 | 14.0100 | -5.402% | 8 | 2,679 | +64.311% |
| 2026-09-08 | 14.8600 | 14.8600 | 14.5200 | 14.8100 | -0.202% | 9 | 2,681 | +55.436% |
| 2026-09-04 | 14.8600 | 14.8600 | 14.8400 | 14.8400 | +8.321% | 8 | 2,673 | +55.121% |
| 2026-08-24 | 13.7500 | 13.7500 | 13.7000 | 13.7000 | +6.037% | 142 | 2,532 | +68.029% |
| 2026-08-21 | 12.9200 | 12.9200 | 12.9200 | 12.9200 | -5.556% | 1 | 2,531 | +78.173% |
| 2026-08-20 | 13.6800 | 13.6800 | 13.6800 | 13.6800 | -13.636% | 2 | 2,531 | +68.275% |
| 2026-08-13 | 15.8400 | 15.8400 | 15.8400 | 15.8400 | +3.394% | 3 | 2,528 | +45.328% |
| 2026-08-12 | 15.3000 | 15.3200 | 15.3000 | 15.3200 | -9.403% | 14 | 2,517 | +50.261% |
| 2026-08-07 | 16.4900 | 17.0000 | 16.4900 | 16.9100 | -6.160% | 8 | 2,519 | +36.132% |
| 2026-08-06 | 18.0000 | 18.0200 | 18.0000 | 18.0200 | -7.590% | 2 | 2,519 | +27.747% |
| 2026-08-04 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -8.665% | 7 | 2,519 | +18.051% |
| 2026-07-29 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -0.928% | 2 | 2,519 | +7.822% |
| 2026-07-28 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +5.897% | 3 | 2,517 | +6.821% |
| 2026-07-27 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | -1.691% | 1 | 2,518 | +13.120% |
| 2026-07-24 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +6.977% | 2 | 2,518 | +11.208% |
| 2026-07-22 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | -4.208% | 10 | 2,508 | +18.966% |
| 2026-07-21 | 20.2300 | 20.2300 | 20.2000 | 20.2000 | -9.781% | 4 | 2,505 | +13.960% |
| 2026-07-16 | 22.3900 | 22.3900 | 22.3900 | 22.3900 | +5.863% | 1 | 2,505 | +2.814% |
| 2026-07-15 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -0.704% | 1 | 2,506 | +8.842% |
| 2026-07-08 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +12.937% | 1 | 2,505 | +8.075% |
| 2026-07-07 | 18.8600 | 18.8600 | 18.8600 | 18.8600 | -4.410% | 5 | 2,505 | +22.057% |
| 2026-07-01 | 20.4300 | 20.4900 | 19.7300 | 19.7300 | -4.409% | 45 | 2,479 | +16.675% |
| 2026-06-26 | 20.7000 | 20.7000 | 20.6400 | 20.6400 | -1.386% | 20 | 2,459 | +11.531% |
| 2026-06-25 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | -5.036% | 1 | 2,460 | +9.986% |
| 2026-06-24 | 20.3400 | 22.8500 | 20.3400 | 22.0400 | +44.241% | 3 | 2,459 | +4.446% |
| 2026-06-18 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | +12.934% | 2 | 2,459 | +50.654% |
| 2026-06-16 | 13.5000 | 13.5300 | 13.5000 | 13.5300 | -0.879% | 2 | 2,461 | +70.140% |
| 2026-06-15 | 13.3900 | 13.7000 | 13.3900 | 13.6500 | -22.000% | 10 | 2,466 | +68.645% |
| 2026-06-11 | 17.6000 | 17.6000 | 17.5000 | 17.5000 | +6.707% | 10 | 2,460 | +31.543% |
| 2026-06-10 | 17.2000 | 17.2000 | 16.4000 | 16.4000 | -2.265% | 4 | 2,524 | +40.366% |
| 2026-06-09 | 15.9100 | 16.7800 | 15.9100 | 16.7800 | +16.528% | 130 | 2,531 | +37.187% |
| 2026-06-08 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -2.174% | 2 | 2,529 | +59.861% |
| 2026-06-05 | 14.1700 | 14.7200 | 14.1700 | 14.7200 | +21.653% | 134 | 2,523 | +56.386% |
| 2026-06-04 | 11.9000 | 12.1000 | 11.9000 | 12.1000 | -3.045% | 3 | 2,520 | +90.248% |
| 2026-06-03 | 12.4800 | 12.4800 | 12.4800 | 12.4800 | -7.897% | 1 | 2,519 | +84.455% |
| 2026-05-19 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +9.806% | 1 | 2,521 | +69.889% |
| 2026-05-18 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | +19.806% | 3 | 2,522 | +86.548% |
| 2026-05-14 | 10.0500 | 10.3000 | 10.0500 | 10.3000 | +3.414% | 2 | 2,521 | +123.495% |
| 2026-05-11 | 9.7300 | 9.9600 | 9.7300 | 9.9600 | -5.771% | 4 | 2,521 | +131.124% |
| 2026-05-08 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -3.909% | 1 | 2,521 | +117.786% |
| 2026-05-07 | 10.2400 | 11.0500 | 10.2400 | 11.0000 | -3.930% | 8 | 2,521 | +109.273% |
| 2026-05-06 | 11.4000 | 11.4500 | 11.4000 | 11.4500 | -0.608% | 2 | 2,518 | +101.048% |
| 2026-05-01 | 11.5200 | 11.5200 | 11.5200 | 11.5200 | -14.730% | 1 | 2,519 | +99.826% |
| 2026-04-28 | 13.5100 | 13.5100 | 13.5100 | 13.5100 | +13.529% | 5 | 2,519 | +70.392% |
| 2026-04-22 | 11.8700 | 11.9000 | 11.8700 | 11.9000 | +4.478% | 54 | 2,519 | +93.445% |
| 2026-04-20 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +6.151% | 2 | 2,478 | +102.107% |
| 2026-04-17 | 10.7000 | 10.7300 | 10.7000 | 10.7300 | -8.681% | 341 | 2,476 | +114.539% |
| 2026-04-16 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | -3.053% | 40 | 2,553 | +95.915% |
| 2026-04-14 | 12.1200 | 12.1200 | 12.1200 | 12.1200 | -8.528% | 1 | 2,576 | +89.934% |
| 2026-04-10 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -3.566% | 1 | 2,577 | +73.736% |
| 2026-04-09 | 13.7500 | 13.7500 | 13.7400 | 13.7400 | -7.785% | 20 | 2,576 | +67.540% |
| 2026-04-08 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -5.696% | 4 | 2,568 | +54.497% |
| 2026-04-06 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +1.935% | 4 | 2,564 | +45.696% |
| 2026-03-31 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -12.528% | 16 | 2,568 | +48.516% |
| 2026-03-24 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | +5.791% | 1 | 2,552 | +29.910% |
| 2026-03-19 | 18.6000 | 18.6000 | 16.7500 | 16.7500 | +25.187% | 5 | 2,553 | +37.433% |
| 2026-03-17 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | -5.106% | 1 | 2,556 | +72.048% |
| 2026-03-13 | 14.0500 | 14.1000 | 14.0500 | 14.1000 | +11.816% | 2 | 2,555 | +63.262% |
| 2026-03-11 | 12.8700 | 12.8700 | 12.6100 | 12.6100 | -9.606% | 1,501 | 2,555 | +82.554% |
| 2026-03-05 | 14.3900 | 14.4100 | 13.9500 | 13.9500 | -1.413% | 1,398 | 1,054 | +65.018% |
| 2026-03-04 | 14.0800 | 14.1500 | 14.0800 | 14.1500 | +9.351% | 4 | 614 | +62.686% |
| 2026-03-02 | 13.0000 | 13.0000 | 12.9400 | 12.9400 | +7.386% | 3 | 618 | +77.898% |
| 2026-02-27 | 12.1000 | 12.1000 | 12.0500 | 12.0500 | -8.365% | 2 | 621 | +91.037% |
| 2026-02-26 | 13.4600 | 13.4600 | 13.1500 | 13.1500 | +4.365% | 5 | 620 | +75.057% |
| 2026-02-25 | 13.1500 | 13.1500 | 12.6000 | 12.6000 | -13.402% | 2 | 618 | +82.698% |
| 2026-02-24 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -6.731% | 10 | 618 | +58.213% |
| 2026-02-23 | 14.1000 | 15.8000 | 14.1000 | 15.6000 | +7.216% | 126 | 618 | +47.564% |
| 2026-02-20 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +3.559% | 26 | 661 | +58.213% |
| 2026-02-19 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -8.290% | 1 | 637 | +63.843% |
| 2026-02-12 | 13.9900 | 15.3500 | 13.8000 | 15.3200 | +10.614% | 25 | 636 | +50.261% |
| 2026-02-09 | 14.2500 | 14.2500 | 13.8500 | 13.8500 | -14.241% | 20 | 645 | +66.209% |
| 2026-02-06 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +2.086% | 5 | 631 | +42.539% |
| 2026-02-05 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +17.621% | 1 | 626 | +45.512% |
| 2026-02-03 | 11.9100 | 13.4500 | 11.9100 | 13.4500 | -8.191% | 507 | 626 | +71.152% |
| 2026-02-02 | 14.4500 | 14.6500 | 13.9800 | 14.6500 | -4.373% | 28 | 379 | +57.133% |
| 2026-01-30 | 10.5700 | 15.6000 | 10.5700 | 15.3200 | +102.111% | 48 | 377 | +50.261% |
| 2026-01-28 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -4.051% | 9 | 366 | +203.694% |
| 2026-01-26 | 7.2500 | 8.1000 | 7.2500 | 7.9000 | -1.003% | 12 | 372 | +191.392% |
| 2026-01-23 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -9.831% | 10 | 373 | +188.471% |
| 2026-01-22 | 9.0500 | 9.0500 | 8.8500 | 8.8500 | -9.417% | 9 | 373 | +160.113% |
| 2026-01-20 | 9.6600 | 10.0000 | 9.6600 | 9.7700 | -14.895% | 9 | 373 | +135.619% |
| 2026-01-16 | 11.4500 | 11.4800 | 11.4500 | 11.4800 | +9.333% | 14 | 368 | +100.523% |
| 2026-01-14 | 10.6500 | 10.9000 | 10.5000 | 10.5000 | -8.297% | 124 | 368 | +119.238% |
| 2026-01-13 | 10.8500 | 11.4500 | 10.7900 | 11.4500 | -1.717% | 21 | 267 | +101.048% |
| 2026-01-12 | 11.7500 | 11.7500 | 11.5800 | 11.6500 | -10.522% | 25 | 267 | +97.597% |
| 2026-01-09 | 13.3300 | 13.3300 | 12.8500 | 13.0200 | -3.698% | 9 | 265 | +76.805% |
| 2026-01-07 | 13.5100 | 13.5200 | 13.5100 | 13.5200 | +4.725% | 2 | 263 | +70.266% |
| 2026-01-06 | 13.3500 | 13.5000 | 12.9100 | 12.9100 | -20.943% | 39 | 261 | +78.311% |
| 2025-12-31 | 15.9000 | 16.3300 | 15.9000 | 16.3300 | -17.940% | 243 | 5 | +40.968% |
| 2025-12-12 | 19.8100 | 20.5600 | 19.6500 | 19.9000 | +6.417% | 20 | 5 | +15.678% |
| 2025-12-11 | 18.7200 | 18.8900 | 18.5900 | 18.7000 | 0.000% | 20 | 20 | +23.102% |