SLV270115P00076000
SLV Jan 15 2027 76.00 Put
optionOPRA
EODOct 29, 2026
28.40USD+14.010%(+3.49)1,558Vol20OI
SLV270115P00076000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 29.7000 | 29.7000 | 28.4000 | 28.4000 | +14.010% | 1,558 | 523 | 0.000% |
| 2026-10-15 | 24.8300 | 24.9100 | 24.8300 | 24.9100 | +12.971% | 21 | 588 | +14.010% |
| 2026-10-13 | 21.5900 | 22.0500 | 21.5900 | 22.0500 | -0.541% | 21 | 569 | +28.798% |
| 2026-10-07 | 22.1700 | 22.1700 | 22.1700 | 22.1700 | +1.372% | 1 | 592 | +28.101% |
| 2026-10-02 | 21.8700 | 21.8700 | 21.8700 | 21.8700 | +17.898% | 1 | 592 | +29.858% |
| 2026-09-23 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +4.213% | 1 | 595 | +53.100% |
| 2026-09-17 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +2.594% | 1 | 595 | +59.551% |
| 2026-09-09 | 17.1600 | 17.3500 | 17.1600 | 17.3500 | -1.977% | 3 | 596 | +63.689% |
| 2026-09-03 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -7.087% | 16 | 596 | +60.452% |
| 2026-09-01 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +13.258% | 1 | 597 | +49.081% |
| 2026-08-20 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | -9.081% | 5 | 592 | +68.847% |
| 2026-08-19 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -3.896% | 1 | 593 | +53.514% |
| 2026-08-18 | 19.0500 | 19.2500 | 19.0500 | 19.2500 | +4.054% | 5 | 593 | +47.532% |
| 2026-08-17 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -22.756% | 1 | 592 | +53.514% |
| 2026-07-27 | 24.0500 | 24.0500 | 23.9500 | 23.9500 | -2.085% | 25 | 572 | +18.580% |
| 2026-07-24 | 24.4600 | 24.4600 | 24.4600 | 24.4600 | -5.778% | 1 | 572 | +16.108% |
| 2026-07-17 | 25.9600 | 25.9600 | 25.9600 | 25.9600 | -0.154% | 1 | 572 | +9.399% |
| 2026-07-16 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +9.751% | 6 | 572 | +9.231% |
| 2026-06-30 | 23.6900 | 23.6900 | 23.6900 | 23.6900 | -2.148% | 3 | 572 | +19.882% |
| 2026-06-24 | 24.2100 | 24.2100 | 24.2100 | 24.2100 | +11.208% | 3 | 572 | +17.307% |
| 2026-06-23 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | +21.079% | 1 | 572 | +30.455% |
| 2026-06-05 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +16.000% | 20 | 572 | +57.953% |
| 2026-05-15 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +22.724% | 1 | 573 | +83.226% |
| 2026-05-14 | 12.5700 | 12.6300 | 12.5700 | 12.6300 | +3.951% | 21 | 568 | +124.861% |
| 2026-05-11 | 12.1500 | 12.3500 | 12.1200 | 12.1500 | -13.830% | 6 | 570 | +133.745% |
| 2026-05-06 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -2.959% | 3 | 570 | +101.418% |
| 2026-05-01 | 14.4500 | 14.5300 | 14.4500 | 14.5300 | -4.408% | 28 | 595 | +95.458% |
| 2026-04-24 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +5.190% | 1 | 595 | +86.842% |
| 2026-04-22 | 14.5000 | 14.5000 | 14.4000 | 14.4500 | -0.414% | 86 | 596 | +96.540% |
| 2026-04-16 | 14.5100 | 14.5100 | 14.5100 | 14.5100 | -11.524% | 1 | 508 | +95.727% |
| 2026-04-09 | 16.5000 | 16.5000 | 16.4000 | 16.4000 | -12.859% | 3 | 509 | +73.171% |
| 2026-03-31 | 18.9100 | 18.9100 | 18.8200 | 18.8200 | -9.693% | 10 | 509 | +50.903% |
| 2026-03-30 | 20.3200 | 20.8400 | 20.3200 | 20.8400 | -6.126% | 2 | 510 | +36.276% |
| 2026-03-26 | 21.6000 | 22.2000 | 21.6000 | 22.2000 | +13.846% | 2 | 509 | +27.928% |
| 2026-03-23 | 21.2200 | 21.2200 | 19.4500 | 19.5000 | -6.921% | 428 | 512 | +45.641% |
| 2026-03-20 | 21.1100 | 21.1100 | 20.9500 | 20.9500 | +6.022% | 500 | 862 | +35.561% |
| 2026-03-19 | 20.0500 | 20.0500 | 19.7600 | 19.7600 | +22.733% | 2 | 612 | +43.725% |
| 2026-03-16 | 16.3100 | 16.3200 | 16.1000 | 16.1000 | -1.227% | 12 | 612 | +76.398% |
| 2026-03-13 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +5.502% | 8 | 612 | +74.233% |
| 2026-03-12 | 15.3600 | 15.4500 | 15.3600 | 15.4500 | +0.325% | 8 | 620 | +83.819% |
| 2026-03-11 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +6.207% | 6 | 620 | +84.416% |
| 2026-03-10 | 14.4400 | 14.5000 | 14.4400 | 14.5000 | -4.605% | 2 | 614 | +95.862% |
| 2026-03-09 | 15.9500 | 16.1500 | 15.2000 | 15.2000 | -4.463% | 288 | 614 | +86.842% |
| 2026-03-06 | 15.6300 | 15.9100 | 15.5500 | 15.9100 | -6.302% | 27 | 392 | +78.504% |
| 2026-03-03 | 17.0100 | 17.0200 | 16.9800 | 16.9800 | +6.994% | 15 | 365 | +67.256% |
| 2026-03-02 | 14.8800 | 15.8700 | 14.8800 | 15.8700 | +6.869% | 16 | 355 | +78.954% |
| 2026-02-27 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | -2.878% | 1 | 351 | +91.246% |
| 2026-02-26 | 15.4500 | 15.4500 | 15.2900 | 15.2900 | -0.907% | 4 | 352 | +85.742% |
| 2026-02-25 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | -6.201% | 1 | 351 | +84.057% |
| 2026-02-24 | 17.6200 | 17.6300 | 16.4500 | 16.4500 | -4.360% | 12 | 351 | +72.644% |
| 2026-02-23 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +1.117% | 1 | 342 | +65.116% |
| 2026-02-20 | 17.0000 | 17.1800 | 16.5000 | 17.0100 | +11.468% | 14 | 341 | +66.961% |
| 2026-02-12 | 15.3100 | 15.3200 | 15.2600 | 15.2600 | -1.230% | 15 | 340 | +86.107% |
| 2026-02-11 | 15.8000 | 15.8000 | 15.4500 | 15.4500 | -8.688% | 11 | 329 | +83.819% |
| 2026-02-10 | 16.1000 | 17.1000 | 16.1000 | 16.9200 | +2.670% | 93 | 328 | +67.849% |
| 2026-02-09 | 16.7500 | 16.7700 | 16.4800 | 16.4800 | +14.683% | 10 | 292 | +72.330% |
| 2026-02-04 | 14.4000 | 14.4000 | 14.3700 | 14.3700 | -9.051% | 20 | 282 | +97.634% |
| 2026-02-03 | 14.3100 | 15.8000 | 14.3100 | 15.8000 | -9.143% | 184 | 279 | +79.747% |
| 2026-02-02 | 17.2000 | 17.3900 | 17.0000 | 17.3900 | +8.688% | 4 | 109 | +63.312% |
| 2026-01-30 | 12.7500 | 18.1500 | 12.7500 | 16.0000 | +64.440% | 15 | 112 | +77.500% |
| 2026-01-29 | 10.7500 | 10.7500 | 9.7300 | 9.7300 | +5.876% | 3 | 108 | +191.881% |
| 2026-01-28 | 9.3000 | 9.3000 | 9.1900 | 9.1900 | -4.569% | 4 | 107 | +209.032% |
| 2026-01-27 | 10.0600 | 10.0600 | 9.6300 | 9.6300 | -1.935% | 2 | 108 | +194.912% |
| 2026-01-26 | 9.7500 | 9.8200 | 9.7000 | 9.8200 | +0.718% | 32 | 107 | +189.206% |
| 2026-01-23 | 10.2000 | 10.2000 | 9.7500 | 9.7500 | -10.959% | 18 | 87 | +191.282% |
| 2026-01-22 | 11.3000 | 11.3000 | 10.9500 | 10.9500 | -6.410% | 5 | 87 | +159.361% |
| 2026-01-21 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | -0.426% | 7 | 85 | +142.735% |
| 2026-01-20 | 11.6300 | 11.7500 | 11.6300 | 11.7500 | -12.313% | 13 | 78 | +141.702% |
| 2026-01-16 | 13.7500 | 13.7500 | 13.4000 | 13.4000 | +7.200% | 26 | 59 | +111.940% |
| 2026-01-15 | 13.4000 | 13.4900 | 12.3500 | 12.5000 | -3.101% | 33 | 59 | +127.200% |
| 2026-01-14 | 13.0400 | 13.0400 | 12.9000 | 12.9000 | -7.725% | 10 | 41 | +120.155% |
| 2026-01-12 | 14.3000 | 14.3000 | 13.9800 | 13.9800 | -17.571% | 33 | 36 | +103.147% |
| 2026-01-07 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | +7.957% | 10 | 32 | +67.453% |
| 2026-01-06 | 15.7100 | 15.7100 | 15.7100 | 15.7100 | -20.254% | 10 | 33 | +80.777% |
| 2025-12-31 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +4.509% | 1 | 22 | +44.162% |
| 2025-12-24 | 18.8500 | 18.8500 | 18.8400 | 18.8500 | -18.539% | 20 | 2 | +50.663% |
| 2025-12-12 | 21.9800 | 23.1900 | 21.9800 | 23.1400 | +4.470% | 6 | 2 | +22.731% |
| 2025-12-11 | 21.9500 | 22.1500 | 21.9100 | 22.1500 | 0.000% | 6 | 6 | +28.217% |