SLV270115P00078000
SLV Jan 15 2027 78.00 Put
optionOPRA
InactiveOct 22, 2026
26.65USD+9.446%(+2.30)556Vol11OI
SLV270115P00078000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-22 | 26.6500 | 26.65 | 26.6500 | 26.65 | +9.446% | 556 | 374 | 0.000% |
| 2026-10-07 | 24.3500 | 24.35 | 24.3500 | 24.35 | +6.100% | 5 | 699 | +9.446% |
| 2026-10-01 | 22.9500 | 22.95 | 22.9500 | 22.95 | -3.368% | 1 | 699 | +16.122% |
| 2026-09-30 | 23.7500 | 23.75 | 23.7500 | 23.75 | +2.503% | 2 | 699 | +12.211% |
| 2026-09-29 | 23.1700 | 23.17 | 23.1700 | 23.17 | +26.820% | 6 | 696 | +15.019% |
| 2026-09-22 | 18.2700 | 18.27 | 18.2700 | 18.27 | -5.435% | 1 | 696 | +45.868% |
| 2026-09-21 | 19.3200 | 19.32 | 19.3200 | 19.32 | -6.531% | 1 | 697 | +37.940% |
| 2026-09-16 | 20.6700 | 20.67 | 20.6700 | 20.67 | -3.636% | 2 | 697 | +28.931% |
| 2026-09-15 | 21.5300 | 21.53 | 21.4500 | 21.45 | -1.379% | 2 | 697 | +24.242% |
| 2026-09-14 | 21.7500 | 21.75 | 21.7500 | 21.75 | +3.819% | 1 | 696 | +22.529% |
| 2026-09-11 | 20.9500 | 20.95 | 20.9500 | 20.95 | +12.212% | 2 | 696 | +27.208% |
| 2026-08-20 | 18.6700 | 18.67 | 18.6700 | 18.67 | -9.545% | 5 | 697 | +42.742% |
| 2026-08-19 | 20.6400 | 20.64 | 20.6400 | 20.64 | -3.821% | 1 | 697 | +29.118% |
| 2026-08-18 | 21.4700 | 21.47 | 21.4600 | 21.46 | -1.106% | 2 | 697 | +24.185% |
| 2026-08-10 | 21.7000 | 21.70 | 21.7000 | 21.70 | -18.818% | 1 | 697 | +22.811% |
| 2026-07-13 | 26.7300 | 26.73 | 26.7300 | 26.73 | +18.537% | 1 | 696 | -0.299% |
| 2026-06-10 | 22.1500 | 22.55 | 21.5000 | 22.55 | +7.895% | 9 | 696 | +18.182% |
| 2026-06-09 | 20.9000 | 20.90 | 20.9000 | 20.90 | +8.854% | 2 | 696 | +27.512% |
| 2026-06-08 | 19.2000 | 19.20 | 19.2000 | 19.20 | +0.524% | 2 | 696 | +38.802% |
| 2026-06-05 | 19.1000 | 19.10 | 19.1000 | 19.10 | +13.353% | 1 | 696 | +39.529% |
| 2026-06-03 | 16.8500 | 16.85 | 16.8500 | 16.85 | +6.511% | 1 | 697 | +58.160% |
| 2026-05-29 | 15.8200 | 15.82 | 15.8200 | 15.82 | -4.699% | 1 | 697 | +68.458% |
| 2026-05-27 | 16.6000 | 16.60 | 16.6000 | 16.60 | +6.070% | 1 | 696 | +60.542% |
| 2026-05-26 | 15.6500 | 15.65 | 15.6500 | 15.65 | -4.281% | 1 | 695 | +70.288% |
| 2026-05-22 | 16.3500 | 16.35 | 16.3500 | 16.35 | +16.619% | 4 | 699 | +62.997% |
| 2026-05-14 | 14.0200 | 14.02 | 14.0200 | 14.02 | +9.703% | 1 | 699 | +90.086% |
| 2026-05-13 | 12.7800 | 12.78 | 12.7800 | 12.78 | -2.814% | 2 | 702 | +108.529% |
| 2026-05-12 | 13.5500 | 13.55 | 13.1500 | 13.15 | -1.866% | 7 | 702 | +102.662% |
| 2026-05-11 | 13.2900 | 13.45 | 13.2800 | 13.40 | -4.422% | 13 | 700 | +98.881% |
| 2026-05-07 | 14.0200 | 14.02 | 14.0200 | 14.02 | -15.133% | 5 | 700 | +90.086% |
| 2026-04-27 | 16.5200 | 16.52 | 16.5200 | 16.52 | -2.537% | 3 | 700 | +61.320% |
| 2026-04-24 | 16.9500 | 16.95 | 16.9500 | 16.95 | +1.680% | 1 | 700 | +57.227% |
| 2026-04-23 | 16.6700 | 16.67 | 16.6700 | 16.67 | +4.514% | 1 | 700 | +59.868% |
| 2026-04-22 | 15.9500 | 15.95 | 15.9500 | 15.95 | +12.324% | 2 | 700 | +67.085% |
| 2026-04-17 | 14.2000 | 14.20 | 14.2000 | 14.20 | -11.305% | 2 | 700 | +87.676% |
| 2026-04-14 | 16.0500 | 16.05 | 16.0100 | 16.01 | -12.847% | 5 | 700 | +66.458% |
| 2026-04-13 | 18.3700 | 18.37 | 18.3700 | 18.37 | +0.934% | 5 | 701 | +45.073% |
| 2026-04-08 | 18.2000 | 18.20 | 18.2000 | 18.20 | -9.722% | 1 | 696 | +46.429% |
| 2026-04-06 | 20.1600 | 20.16 | 20.1600 | 20.16 | +7.234% | 20 | 696 | +32.192% |
| 2026-04-01 | 18.8000 | 18.80 | 18.8000 | 18.80 | -13.959% | 1 | 706 | +41.755% |
| 2026-03-30 | 21.8500 | 21.85 | 21.8500 | 21.85 | +4.696% | 1 | 706 | +21.968% |
| 2026-03-25 | 20.8700 | 20.87 | 20.8700 | 20.87 | -9.732% | 1 | 711 | +27.695% |
| 2026-03-24 | 23.1400 | 23.19 | 23.1200 | 23.12 | +4.379% | 252 | 711 | +15.268% |
| 2026-03-23 | 22.1400 | 22.17 | 22.1400 | 22.15 | -1.468% | 3 | 656 | +20.316% |
| 2026-03-20 | 21.7500 | 22.56 | 21.3400 | 22.48 | +12.400% | 502 | 655 | +18.550% |
| 2026-03-19 | 22.7400 | 22.85 | 20.0000 | 20.00 | +8.519% | 251 | 406 | +33.250% |
| 2026-03-18 | 18.4300 | 18.43 | 18.4300 | 18.43 | +3.539% | 1 | 563 | +44.601% |
| 2026-03-13 | 16.7000 | 17.80 | 16.7000 | 17.80 | +6.907% | 3 | 563 | +49.719% |
| 2026-03-12 | 16.7000 | 16.70 | 16.5500 | 16.65 | +1.216% | 4 | 563 | +60.060% |
| 2026-03-11 | 16.8000 | 16.80 | 16.4500 | 16.45 | +5.584% | 11 | 564 | +62.006% |
| 2026-03-10 | 15.3200 | 15.58 | 15.3200 | 15.58 | -2.928% | 2 | 559 | +71.053% |
| 2026-03-09 | 16.5500 | 16.70 | 16.0500 | 16.05 | -7.706% | 68 | 557 | +66.044% |
| 2026-03-06 | 17.3900 | 17.39 | 17.3900 | 17.39 | +3.512% | 1 | 552 | +53.249% |
| 2026-03-02 | 16.7000 | 16.80 | 16.7000 | 16.80 | +8.039% | 22 | 552 | +58.631% |
| 2026-02-27 | 16.3000 | 16.30 | 15.5500 | 15.55 | -5.758% | 64 | 560 | +71.383% |
| 2026-02-26 | 17.3500 | 17.35 | 16.5000 | 16.50 | +1.852% | 72 | 562 | +61.515% |
| 2026-02-25 | 15.9500 | 16.25 | 15.9500 | 16.20 | -9.244% | 181 | 736 | +64.506% |
| 2026-02-24 | 18.9000 | 18.90 | 17.8000 | 17.85 | -3.774% | 150 | 736 | +49.300% |
| 2026-02-23 | 18.0000 | 19.35 | 18.0000 | 18.55 | +1.255% | 133 | 874 | +43.666% |
| 2026-02-20 | 18.3200 | 18.32 | 18.3200 | 18.32 | -0.543% | 1 | 763 | +45.469% |
| 2026-02-18 | 18.4200 | 18.42 | 18.4200 | 18.42 | -7.437% | 3 | 763 | +44.680% |
| 2026-02-17 | 19.9000 | 19.90 | 19.9000 | 19.90 | +20.024% | 20 | 760 | +33.920% |
| 2026-02-11 | 16.5800 | 16.58 | 16.5800 | 16.58 | -8.650% | 10 | 780 | +60.736% |
| 2026-02-10 | 18.1500 | 18.15 | 18.1500 | 18.15 | +1.114% | 10 | 780 | +46.832% |
| 2026-02-09 | 17.9500 | 17.95 | 17.9500 | 17.95 | -17.090% | 4 | 780 | +48.468% |
| 2026-02-05 | 20.0600 | 21.65 | 19.7700 | 21.65 | +26.831% | 3 | 776 | +23.095% |
| 2026-02-03 | 15.6000 | 17.55 | 15.5800 | 17.07 | -8.472% | 536 | 777 | +56.122% |
| 2026-02-02 | 18.4500 | 18.65 | 18.4500 | 18.65 | +9.706% | 2 | 371 | +42.895% |
| 2026-01-30 | 13.0400 | 18.10 | 12.9500 | 17.00 | +51.111% | 147 | 370 | +56.765% |
| 2026-01-29 | 9.4900 | 11.25 | 9.4900 | 11.25 | +11.386% | 60 | 310 | +136.889% |
| 2026-01-28 | 10.2500 | 10.55 | 10.1000 | 10.10 | -9.660% | 19 | 286 | +163.861% |
| 2026-01-27 | 11.1800 | 11.18 | 11.1800 | 11.18 | +6.986% | 1 | 281 | +138.372% |
| 2026-01-26 | 9.8000 | 10.45 | 9.5000 | 10.45 | -2.791% | 15 | 281 | +155.024% |
| 2026-01-23 | 11.1500 | 11.20 | 10.7500 | 10.75 | -10.640% | 19 | 292 | +147.907% |
| 2026-01-22 | 12.0300 | 12.03 | 12.0300 | 12.03 | -7.032% | 20 | 280 | +121.530% |
| 2026-01-21 | 12.9400 | 12.94 | 12.9400 | 12.94 | -0.462% | 1 | 265 | +105.951% |
| 2026-01-20 | 13.0500 | 13.05 | 13.0000 | 13.00 | -12.340% | 11 | 266 | +105.000% |
| 2026-01-16 | 14.7400 | 14.83 | 14.7400 | 14.83 | +3.201% | 3 | 256 | +79.703% |
| 2026-01-15 | 14.6500 | 14.65 | 14.3700 | 14.37 | +5.352% | 11 | 256 | +85.456% |
| 2026-01-14 | 14.1500 | 14.15 | 13.6400 | 13.64 | -9.669% | 44 | 246 | +95.381% |
| 2026-01-13 | 14.3700 | 15.10 | 14.2800 | 15.10 | -1.436% | 10 | 217 | +76.490% |
| 2026-01-12 | 15.3200 | 15.48 | 15.1100 | 15.32 | -26.311% | 225 | 218 | +73.956% |
| 2025-12-29 | 20.7900 | 20.79 | 20.7900 | 20.79 | +11.774% | 10 | 15 | +28.187% |
| 2025-12-26 | 18.5800 | 18.60 | 18.5800 | 18.60 | -25.451% | 10 | 15 | +43.280% |
| 2025-12-12 | 24.8700 | 24.95 | 24.7300 | 24.95 | +5.631% | 12 | 6 | +6.814% |
| 2025-12-11 | 23.6300 | 23.96 | 21.9000 | 23.62 | 0.000% | 12 | 12 | +12.828% |