SLV270115P00073000
SLV Jan 15 2027 73.00 Put
optionOPRA
EODOct 29, 2026
23.96USD-1.924%(-0.47)1,942Vol526OI
SLV270115P00073000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 23.9500 | 23.9600 | 23.9500 | 23.9600 | -1.924% | 1,942 | 1,295 | 0.000% |
| 2026-10-23 | 24.4300 | 24.4300 | 24.4300 | 24.4300 | +16.333% | 1 | 1,296 | -1.924% |
| 2026-10-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -1.869% | 6 | 2,060 | +14.095% |
| 2026-10-15 | 21.9400 | 21.9400 | 21.4000 | 21.4000 | +17.841% | 3 | 2,059 | +11.963% |
| 2026-10-09 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | +0.221% | 3 | 2,059 | +31.938% |
| 2026-10-05 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -1.522% | 1 | 2,060 | +32.230% |
| 2026-10-01 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | +1.657% | 1 | 2,060 | +30.217% |
| 2026-09-29 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +0.723% | 1 | 2,061 | +32.376% |
| 2026-09-28 | 17.8700 | 17.9700 | 17.8700 | 17.9700 | +11.963% | 17 | 2,078 | +33.333% |
| 2026-09-25 | 16.3700 | 16.3700 | 16.0500 | 16.0500 | +2.490% | 2 | 2,079 | +49.283% |
| 2026-09-23 | 15.8500 | 15.8500 | 15.6600 | 15.6600 | +13.314% | 11 | 2,077 | +53.001% |
| 2026-09-22 | 14.7500 | 15.0000 | 13.8200 | 13.8200 | -17.097% | 15 | 2,081 | +73.372% |
| 2026-09-16 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +8.883% | 5 | 2,086 | +43.731% |
| 2026-09-03 | 15.3100 | 15.3100 | 15.3100 | 15.3100 | -7.212% | 1 | 2,085 | +56.499% |
| 2026-09-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +13.793% | 1 | 2,084 | +45.212% |
| 2026-08-26 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 1 | 2,084 | +65.241% |
| 2026-08-24 | 14.5500 | 14.5500 | 14.5000 | 14.5000 | 0.000% | 286 | 1,798 | +65.241% |
| 2026-08-20 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -11.315% | 1 | 1,798 | +65.241% |
| 2026-08-10 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -7.991% | 5 | 1,793 | +46.544% |
| 2026-08-07 | 17.7500 | 17.7700 | 17.7500 | 17.7700 | -5.729% | 2 | 1,793 | +34.834% |
| 2026-08-06 | 18.8000 | 18.8500 | 18.8000 | 18.8500 | +1.344% | 10 | 1,784 | +27.109% |
| 2026-08-05 | 18.8000 | 18.8000 | 18.6000 | 18.6000 | -11.681% | 3 | 1,786 | +28.817% |
| 2026-07-29 | 21.0600 | 21.0600 | 21.0600 | 21.0600 | -0.941% | 2 | 1,784 | +13.770% |
| 2026-07-27 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | +5.561% | 1 | 1,784 | +12.700% |
| 2026-07-09 | 20.1400 | 20.1400 | 20.1400 | 20.1400 | -7.784% | 1 | 1,783 | +18.967% |
| 2026-07-08 | 21.8400 | 21.8400 | 21.8400 | 21.8400 | +14.346% | 1 | 1,782 | +9.707% |
| 2026-07-06 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | -12.103% | 70 | 1,796 | +25.445% |
| 2026-06-29 | 21.7300 | 21.7300 | 21.7300 | 21.7300 | +2.019% | 1 | 1,796 | +10.262% |
| 2026-06-26 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +48.951% | 1 | 1,795 | +12.488% |
| 2026-05-19 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +8.745% | 1 | 1,795 | +67.552% |
| 2026-05-15 | 13.3000 | 13.3000 | 13.1500 | 13.1500 | +30.198% | 2 | 1,795 | +82.205% |
| 2026-05-13 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -15.126% | 1 | 1,794 | +137.228% |
| 2026-05-06 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -11.194% | 1 | 1,795 | +101.345% |
| 2026-04-24 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +8.239% | 1 | 1,794 | +78.806% |
| 2026-04-15 | 12.3800 | 12.3800 | 12.3800 | 12.3800 | -33.619% | 1 | 1,793 | +93.538% |
| 2026-03-26 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +7.803% | 1 | 1,793 | +28.472% |
| 2026-03-25 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -3.942% | 1 | 1,792 | +38.497% |
| 2026-03-23 | 18.0000 | 18.0100 | 18.0000 | 18.0100 | -3.844% | 4 | 1,792 | +33.037% |
| 2026-03-20 | 16.7500 | 18.7300 | 16.7500 | 18.7300 | +3.481% | 14 | 1,791 | +27.923% |
| 2026-03-19 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +26.485% | 1 | 1,805 | +32.376% |
| 2026-03-13 | 14.7000 | 14.7000 | 14.3100 | 14.3100 | +2.214% | 12 | 1,805 | +67.435% |
| 2026-03-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +1.083% | 1 | 1,805 | +71.143% |
| 2026-03-06 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -4.614% | 1 | 1,805 | +72.996% |
| 2026-03-05 | 15.0000 | 15.0000 | 14.5200 | 14.5200 | +5.294% | 3 | 1,806 | +65.014% |
| 2026-03-02 | 13.8600 | 13.8600 | 13.7900 | 13.7900 | +2.300% | 503 | 1,805 | +73.749% |
| 2026-02-26 | 13.6500 | 13.6500 | 13.4800 | 13.4800 | -8.610% | 2 | 1,554 | +77.745% |
| 2026-02-23 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -2.383% | 1 | 1,555 | +62.441% |
| 2026-02-20 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | -5.444% | 10 | 1,555 | +58.570% |
| 2026-02-17 | 15.9800 | 15.9800 | 15.9800 | 15.9800 | +4.104% | 1 | 1,555 | +49.937% |
| 2026-02-12 | 13.6000 | 15.3500 | 13.6000 | 15.3500 | +14.126% | 6 | 1,555 | +56.091% |
| 2026-02-11 | 13.8000 | 13.8000 | 13.3500 | 13.4500 | -8.128% | 617 | 1,558 | +78.141% |
| 2026-02-10 | 14.7200 | 14.7200 | 14.5300 | 14.6400 | -11.807% | 21 | 1,149 | +63.661% |
| 2026-02-06 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -5.521% | 3 | 1,135 | +44.337% |
| 2026-02-05 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | +25.500% | 1 | 1,138 | +36.369% |
| 2026-02-03 | 12.3100 | 14.1200 | 12.3100 | 14.0000 | -1.060% | 532 | 1,138 | +71.143% |
| 2026-02-02 | 14.7400 | 15.1400 | 13.9000 | 14.1500 | -3.082% | 469 | 611 | +69.329% |
| 2026-01-30 | 12.6500 | 16.0000 | 12.6500 | 14.6000 | +72.170% | 26 | 246 | +64.110% |
| 2026-01-29 | 7.4000 | 8.4800 | 7.4000 | 8.4800 | +6.266% | 14 | 226 | +182.547% |
| 2026-01-28 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -3.855% | 1 | 229 | +200.251% |
| 2026-01-27 | 8.7800 | 8.7800 | 8.3000 | 8.3000 | 0.000% | 12 | 229 | +188.675% |
| 2026-01-26 | 8.4700 | 8.5100 | 8.3000 | 8.3000 | -2.007% | 32 | 225 | +188.675% |
| 2026-01-23 | 8.6200 | 8.6200 | 8.4600 | 8.4700 | -18.322% | 33 | 204 | +182.881% |
| 2026-01-20 | 10.1800 | 10.3700 | 10.1800 | 10.3700 | -11.368% | 21 | 203 | +131.051% |
| 2026-01-16 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +8.434% | 1 | 223 | +104.786% |
| 2026-01-15 | 10.7900 | 10.7900 | 10.7900 | 10.7900 | -5.929% | 1 | 223 | +122.057% |
| 2026-01-13 | 11.4700 | 11.4700 | 11.4700 | 11.4700 | -6.137% | 1 | 223 | +108.893% |
| 2026-01-12 | 12.2100 | 12.2200 | 12.2100 | 12.2200 | -10.015% | 2 | 223 | +96.072% |
| 2026-01-09 | 13.9400 | 13.9500 | 13.5800 | 13.5800 | -4.635% | 20 | 223 | +76.436% |
| 2026-01-07 | 14.9000 | 14.9000 | 14.2400 | 14.2400 | +2.446% | 11 | 223 | +68.258% |
| 2026-01-06 | 13.9200 | 13.9200 | 13.6400 | 13.9000 | -7.333% | 65 | 228 | +72.374% |
| 2026-01-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.671% | 1 | 189 | +59.733% |
| 2025-12-30 | 14.9000 | 14.9200 | 14.9000 | 14.9000 | -12.815% | 160 | 189 | +60.805% |
| 2025-12-29 | 17.2000 | 17.2000 | 17.0900 | 17.0900 | +12.657% | 11 | 34 | +40.199% |
| 2025-12-26 | 15.7500 | 15.7500 | 15.1500 | 15.1700 | -14.535% | 21 | 44 | +57.943% |
| 2025-12-19 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -3.480% | 2 | 43 | +34.986% |
| 2025-12-17 | 18.5400 | 18.5400 | 18.3900 | 18.3900 | -12.553% | 11 | 45 | +30.288% |
| 2025-12-12 | 21.3600 | 21.3600 | 20.5700 | 21.0300 | +7.901% | 10 | 34 | +13.932% |
| 2025-12-11 | 19.1800 | 19.5200 | 19.1800 | 19.4900 | -6.880% | 12 | 38 | +22.935% |
| 2025-12-10 | 20.9300 | 20.9300 | 20.9300 | 20.9300 | 0.000% | 30 | 30 | +14.477% |