SLV270115P00077000
SLV Jan 15 2027 77.00 Put
optionOPRA
InactiveOct 23, 2026
28.55USD+6.371%(+1.71)41Vol1OI
SLV270115P00077000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 28.5500 | 28.55 | 28.5500 | 28.5500 | +6.371% | 41 | 81 | 0.000% |
| 2026-10-22 | 29.6500 | 29.65 | 26.8400 | 26.8400 | +5.462% | 1,006 | 671 | +6.371% |
| 2026-10-15 | 25.6000 | 25.60 | 25.4500 | 25.4500 | +7.248% | 2 | 735 | +12.181% |
| 2026-10-13 | 23.7300 | 23.73 | 23.7300 | 23.7300 | +6.652% | 1 | 1,044 | +20.312% |
| 2026-10-01 | 22.2500 | 22.25 | 22.2500 | 22.2500 | -0.224% | 1 | 1,046 | +28.315% |
| 2026-09-29 | 22.3000 | 22.30 | 22.3000 | 22.3000 | +1.364% | 4 | 1,049 | +28.027% |
| 2026-09-28 | 22.0000 | 22.00 | 22.0000 | 22.0000 | +7.317% | 1 | 1,049 | +29.773% |
| 2026-09-15 | 20.6000 | 20.60 | 20.5000 | 20.5000 | -2.613% | 2 | 1,049 | +39.268% |
| 2026-09-14 | 21.0500 | 21.05 | 21.0500 | 21.0500 | +25.298% | 3 | 1,052 | +35.629% |
| 2026-08-28 | 16.8000 | 16.80 | 16.8000 | 16.8000 | -8.297% | 1 | 1,052 | +69.940% |
| 2026-08-25 | 18.3200 | 18.32 | 18.3200 | 18.3200 | -8.400% | 4 | 1,054 | +55.841% |
| 2026-08-18 | 20.0700 | 20.07 | 20.0000 | 20.0000 | +3.842% | 4 | 1,056 | +42.750% |
| 2026-08-17 | 19.2600 | 19.26 | 19.2600 | 19.2600 | -12.851% | 1 | 1,057 | +48.235% |
| 2026-08-05 | 22.1000 | 22.10 | 22.1000 | 22.1000 | -8.489% | 1 | 1,058 | +29.186% |
| 2026-08-04 | 24.1500 | 24.15 | 24.1500 | 24.1500 | -9.040% | 1 | 1,057 | +18.219% |
| 2026-08-03 | 26.5500 | 26.55 | 26.5500 | 26.5500 | +1.646% | 1 | 1,057 | +7.533% |
| 2026-07-28 | 26.1100 | 26.12 | 26.1100 | 26.1200 | +4.900% | 5 | 1,057 | +9.303% |
| 2026-07-27 | 25.0000 | 25.00 | 24.9000 | 24.9000 | +1.924% | 10 | 1,065 | +14.659% |
| 2026-07-14 | 24.4300 | 24.43 | 24.4300 | 24.4300 | +2.863% | 2 | 1,067 | +16.865% |
| 2026-07-09 | 23.7500 | 23.75 | 23.7500 | 23.7500 | -3.846% | 1 | 1,067 | +20.211% |
| 2026-06-26 | 24.7400 | 24.74 | 24.7000 | 24.7000 | -6.898% | 2 | 1,065 | +15.587% |
| 2026-06-24 | 26.5300 | 26.53 | 26.5300 | 26.5300 | +18.969% | 1 | 1,065 | +7.614% |
| 2026-06-23 | 22.2900 | 22.30 | 22.2900 | 22.3000 | +9.046% | 3 | 1,067 | +28.027% |
| 2026-06-18 | 19.3200 | 20.45 | 19.3200 | 20.4500 | -5.717% | 2 | 1,065 | +39.609% |
| 2026-06-11 | 21.5800 | 21.69 | 21.5800 | 21.6900 | +15.804% | 11 | 1,071 | +31.627% |
| 2026-06-05 | 18.3000 | 18.78 | 18.3000 | 18.7300 | +14.908% | 41 | 1,032 | +52.429% |
| 2026-05-28 | 16.3000 | 16.30 | 16.3000 | 16.3000 | +4.020% | 5 | 1,028 | +75.153% |
| 2026-05-27 | 15.6700 | 15.67 | 15.6700 | 15.6700 | -7.552% | 1 | 1,027 | +82.195% |
| 2026-05-19 | 16.9200 | 16.95 | 16.9200 | 16.9500 | +8.863% | 2 | 1,028 | +68.437% |
| 2026-05-18 | 15.5700 | 15.57 | 15.5700 | 15.5700 | -3.292% | 1 | 1,027 | +83.365% |
| 2026-05-15 | 16.1000 | 16.10 | 16.1000 | 16.1000 | +23.846% | 1 | 1,028 | +77.329% |
| 2026-05-14 | 12.9500 | 13.00 | 12.9500 | 13.0000 | +7.884% | 3 | 1,048 | +119.615% |
| 2026-05-13 | 12.0500 | 12.05 | 12.0500 | 12.0500 | -7.734% | 20 | 1,048 | +136.929% |
| 2026-05-12 | 12.9000 | 13.06 | 12.9000 | 13.0600 | +2.835% | 3 | 1,048 | +118.606% |
| 2026-05-11 | 12.7000 | 12.70 | 12.6000 | 12.7000 | -8.961% | 22 | 1,046 | +124.803% |
| 2026-05-07 | 13.3400 | 13.95 | 13.3400 | 13.9500 | -5.488% | 6 | 1,046 | +104.659% |
| 2026-05-06 | 14.7600 | 14.76 | 14.7600 | 14.7600 | -3.403% | 1 | 1,051 | +93.428% |
| 2026-05-01 | 15.2800 | 15.28 | 15.2800 | 15.2800 | -7.729% | 1 | 1,051 | +86.846% |
| 2026-04-30 | 16.5600 | 16.56 | 16.5600 | 16.5600 | +8.590% | 5 | 1,051 | +72.403% |
| 2026-04-22 | 15.1500 | 15.25 | 15.1500 | 15.2500 | +7.394% | 9 | 1,054 | +87.213% |
| 2026-04-17 | 13.7600 | 14.20 | 13.7600 | 14.2000 | -18.391% | 2 | 1,046 | +101.056% |
| 2026-04-08 | 17.4000 | 17.40 | 17.4000 | 17.4000 | -12.343% | 1 | 1,047 | +64.080% |
| 2026-04-02 | 19.8500 | 19.85 | 19.8500 | 19.8500 | -6.147% | 10 | 1,047 | +43.829% |
| 2026-03-30 | 21.3800 | 21.38 | 21.1500 | 21.1500 | -3.469% | 2 | 1,047 | +34.988% |
| 2026-03-27 | 22.0500 | 22.10 | 21.1000 | 21.9100 | +0.828% | 13 | 1,047 | +30.306% |
| 2026-03-24 | 21.7300 | 21.73 | 21.7300 | 21.7300 | +1.542% | 1 | 1,047 | +31.385% |
| 2026-03-23 | 22.0800 | 22.12 | 21.2700 | 21.4000 | -5.644% | 123 | 1,048 | +33.411% |
| 2026-03-19 | 22.6800 | 22.68 | 22.6800 | 22.6800 | +37.455% | 1 | 1,094 | +25.882% |
| 2026-03-16 | 16.5000 | 16.50 | 16.5000 | 16.5000 | -4.899% | 1 | 1,155 | +73.030% |
| 2026-03-13 | 16.3100 | 17.35 | 16.3100 | 17.3500 | +7.764% | 107 | 1,155 | +64.553% |
| 2026-03-12 | 16.0100 | 16.10 | 16.0100 | 16.1000 | +0.312% | 2 | 1,174 | +77.329% |
| 2026-03-11 | 15.8900 | 16.05 | 15.6500 | 16.0500 | +8.081% | 291 | 1,174 | +77.882% |
| 2026-03-10 | 14.5600 | 14.85 | 14.5600 | 14.8500 | -3.883% | 2 | 1,058 | +92.256% |
| 2026-03-09 | 16.2200 | 16.22 | 15.4500 | 15.4500 | -5.389% | 9 | 1,059 | +84.790% |
| 2026-03-06 | 16.3300 | 16.33 | 16.3300 | 16.3300 | -4.781% | 1 | 1,064 | +74.832% |
| 2026-03-05 | 17.1500 | 17.15 | 17.1500 | 17.1500 | 0.000% | 1 | 1,064 | +66.472% |
| 2026-03-04 | 17.4500 | 17.45 | 17.1500 | 17.1500 | -5.405% | 35 | 1,063 | +66.472% |
| 2026-03-03 | 18.8000 | 18.89 | 18.1300 | 18.1300 | +12.260% | 24 | 1,032 | +57.474% |
| 2026-03-02 | 15.6400 | 16.50 | 15.6400 | 16.1500 | +1.893% | 16 | 1,052 | +76.780% |
| 2026-02-26 | 16.7500 | 16.75 | 15.8500 | 15.8500 | -1.246% | 31 | 1,047 | +80.126% |
| 2026-02-25 | 15.4500 | 16.05 | 15.3500 | 16.0500 | -5.865% | 111 | 990 | +77.882% |
| 2026-02-24 | 17.6500 | 17.65 | 17.0500 | 17.0500 | -5.488% | 47 | 990 | +67.449% |
| 2026-02-23 | 17.7200 | 18.05 | 17.7200 | 18.0400 | +3.857% | 252 | 1,034 | +58.259% |
| 2026-02-20 | 17.0400 | 17.80 | 17.0400 | 17.3700 | -9.105% | 8 | 863 | +64.364% |
| 2026-02-17 | 18.3600 | 19.11 | 18.3600 | 19.1100 | +11.105% | 2 | 865 | +49.398% |
| 2026-02-13 | 17.0800 | 17.20 | 17.0800 | 17.2000 | -4.498% | 4 | 868 | +65.988% |
| 2026-02-12 | 16.0000 | 18.43 | 16.0000 | 18.0100 | +12.352% | 6 | 868 | +58.523% |
| 2026-02-11 | 16.0300 | 16.03 | 16.0300 | 16.0300 | -7.768% | 1 | 865 | +78.104% |
| 2026-02-10 | 17.3800 | 17.38 | 17.3800 | 17.3800 | -9.290% | 3 | 865 | +64.269% |
| 2026-02-05 | 20.2500 | 20.25 | 19.1600 | 19.1600 | +26.053% | 12 | 868 | +49.008% |
| 2026-02-04 | 15.0500 | 15.68 | 15.0500 | 15.2000 | -10.588% | 732 | 877 | +87.829% |
| 2026-02-03 | 15.0000 | 17.00 | 14.9700 | 17.0000 | -2.355% | 99 | 211 | +67.941% |
| 2026-02-02 | 17.1100 | 17.93 | 17.1100 | 17.4100 | +3.816% | 12 | 130 | +63.986% |
| 2026-01-30 | 12.4500 | 18.49 | 12.4500 | 16.7700 | +57.465% | 107 | 124 | +70.244% |
| 2026-01-29 | 10.0000 | 10.65 | 10.0000 | 10.6500 | +7.576% | 4 | 65 | +168.075% |
| 2026-01-27 | 10.2000 | 10.20 | 9.9000 | 9.9000 | -5.444% | 3 | 61 | +188.384% |
| 2026-01-26 | 9.6000 | 10.47 | 9.6000 | 10.4700 | +0.287% | 5 | 61 | +172.684% |
| 2026-01-23 | 10.7000 | 10.70 | 10.4400 | 10.4400 | -8.980% | 18 | 58 | +173.467% |
| 2026-01-22 | 11.8000 | 11.80 | 11.4700 | 11.4700 | -11.016% | 15 | 49 | +148.910% |
| 2026-01-21 | 12.4100 | 12.89 | 12.2000 | 12.8900 | +3.952% | 59 | 61 | +121.490% |
| 2026-01-20 | 12.4000 | 12.40 | 12.4000 | 12.4000 | -13.589% | 2 | 46 | +130.242% |
| 2026-01-16 | 14.4000 | 14.40 | 14.3500 | 14.3500 | +7.895% | 4 | 46 | +98.955% |
| 2026-01-14 | 13.3000 | 13.30 | 13.3000 | 13.3000 | -7.958% | 3 | 46 | +114.662% |
| 2026-01-13 | 13.7000 | 14.45 | 13.6800 | 14.4500 | -1.365% | 22 | 48 | +97.578% |
| 2026-01-12 | 14.6900 | 14.92 | 14.5500 | 14.6500 | -39.186% | 40 | 42 | +94.881% |
| 2025-12-12 | 24.0300 | 24.09 | 24.0300 | 24.0900 | +4.331% | 6 | 3 | +18.514% |
| 2025-12-11 | 22.7600 | 23.09 | 21.0800 | 23.0900 | 0.000% | 6 | 6 | +23.647% |