SLV270115P00079000
SLV Jan 15 2027 79.00 Put
optionOPRA
EODOct 29, 2026
33.95USD+10.407%(+3.20)1,726Vol452OI
SLV270115P00079000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 31.70 | 33.95 | 31.70 | 33.95 | +10.407% | 1,726 | 452 | 0.000% |
| 2026-10-23 | 30.75 | 30.75 | 30.75 | 30.75 | +11.171% | 226 | 452 | +10.407% |
| 2026-10-22 | 27.65 | 27.66 | 27.65 | 27.66 | +0.217% | 2,367 | 1,578 | +22.740% |
| 2026-10-20 | 27.60 | 27.60 | 27.60 | 27.60 | +0.181% | 50 | 1,578 | +23.007% |
| 2026-10-15 | 27.55 | 27.55 | 27.55 | 27.55 | +34.194% | 3 | 1,580 | +23.230% |
| 2026-09-17 | 20.53 | 20.53 | 20.53 | 20.53 | -6.469% | 8 | 2,002 | +65.368% |
| 2026-09-10 | 21.95 | 21.95 | 21.95 | 21.95 | +6.553% | 1 | 2,001 | +54.670% |
| 2026-09-08 | 20.60 | 20.60 | 20.60 | 20.60 | -14.523% | 1 | 2,000 | +64.806% |
| 2026-08-05 | 24.10 | 24.10 | 24.10 | 24.10 | -6.589% | 1 | 2,000 | +40.871% |
| 2026-08-04 | 25.80 | 25.80 | 25.80 | 25.80 | -3.008% | 1 | 2,000 | +31.589% |
| 2026-07-27 | 26.85 | 26.85 | 26.60 | 26.60 | -3.623% | 37 | 1,974 | +27.632% |
| 2026-07-23 | 27.60 | 27.60 | 27.60 | 27.60 | -1.954% | 2 | 1,975 | +23.007% |
| 2026-07-20 | 28.15 | 28.15 | 28.15 | 28.15 | +8.982% | 1 | 1,975 | +20.604% |
| 2026-07-07 | 25.83 | 25.83 | 25.83 | 25.83 | -5.970% | 2 | 1,975 | +31.436% |
| 2026-06-25 | 27.47 | 27.47 | 27.47 | 27.47 | +4.250% | 1 | 1,975 | +23.589% |
| 2026-06-24 | 26.35 | 26.35 | 26.35 | 26.35 | +6.465% | 1 | 1,975 | +28.843% |
| 2026-06-23 | 24.75 | 24.75 | 24.75 | 24.75 | +14.055% | 1 | 1,975 | +37.172% |
| 2026-06-18 | 21.70 | 21.70 | 21.70 | 21.70 | +4.177% | 1 | 1,975 | +56.452% |
| 2026-06-12 | 20.75 | 20.83 | 20.75 | 20.83 | +27.012% | 2 | 1,975 | +62.986% |
| 2026-05-26 | 16.40 | 16.40 | 16.40 | 16.40 | -3.812% | 1 | 1,975 | +107.012% |
| 2026-05-21 | 17.05 | 17.05 | 17.05 | 17.05 | -2.011% | 1 | 1,975 | +99.120% |
| 2026-05-20 | 17.40 | 17.40 | 17.40 | 17.40 | -0.287% | 1 | 1,975 | +95.115% |
| 2026-05-15 | 17.45 | 17.45 | 17.45 | 17.45 | +28.403% | 1 | 1,975 | +94.556% |
| 2026-05-13 | 13.60 | 13.60 | 13.59 | 13.59 | -1.664% | 9 | 1,967 | +149.816% |
| 2026-05-11 | 13.82 | 13.82 | 13.82 | 13.82 | -28.579% | 1 | 1,968 | +145.658% |
| 2026-04-29 | 19.35 | 19.35 | 19.35 | 19.35 | +5.738% | 3 | 1,968 | +75.452% |
| 2026-04-10 | 18.30 | 18.30 | 18.30 | 18.30 | -5.181% | 124 | 1,965 | +85.519% |
| 2026-04-08 | 19.30 | 19.30 | 19.30 | 19.30 | -16.522% | 1 | 1,843 | +75.907% |
| 2026-03-27 | 23.02 | 23.12 | 22.99 | 23.12 | -5.168% | 73 | 1,844 | +46.843% |
| 2026-03-26 | 23.25 | 24.47 | 23.25 | 24.38 | +5.177% | 35 | 1,907 | +39.253% |
| 2026-03-24 | 24.05 | 24.05 | 23.04 | 23.18 | +1.046% | 680 | 1,937 | +46.462% |
| 2026-03-23 | 23.88 | 24.00 | 22.94 | 22.94 | -1.756% | 1,018 | 1,972 | +47.995% |
| 2026-03-20 | 22.65 | 23.45 | 22.65 | 23.35 | +8.605% | 14 | 2,396 | +45.396% |
| 2026-03-19 | 21.50 | 21.50 | 21.50 | 21.50 | +12.743% | 1 | 2,394 | +57.907% |
| 2026-03-18 | 19.07 | 19.07 | 19.07 | 19.07 | +5.476% | 5 | 2,394 | +78.028% |
| 2026-03-16 | 18.08 | 18.08 | 18.08 | 18.08 | -3.625% | 1 | 2,396 | +87.777% |
| 2026-03-13 | 18.67 | 18.76 | 18.67 | 18.76 | +9.070% | 2 | 2,397 | +80.970% |
| 2026-03-12 | 17.30 | 17.30 | 17.20 | 17.20 | 0.000% | 4 | 2,397 | +97.384% |
| 2026-03-11 | 17.20 | 17.20 | 17.20 | 17.20 | +2.381% | 1 | 2,396 | +97.384% |
| 2026-03-09 | 17.45 | 17.45 | 16.65 | 16.80 | -9.189% | 31 | 2,395 | +102.083% |
| 2026-03-04 | 18.50 | 18.50 | 18.50 | 18.50 | -4.442% | 50 | 2,418 | +83.514% |
| 2026-03-03 | 19.36 | 19.36 | 19.36 | 19.36 | +12.689% | 1 | 2,368 | +75.362% |
| 2026-03-02 | 16.89 | 17.60 | 16.89 | 17.18 | +0.233% | 8 | 2,368 | +97.614% |
| 2026-02-26 | 17.60 | 17.70 | 17.14 | 17.14 | -0.810% | 110 | 2,368 | +98.075% |
| 2026-02-25 | 17.20 | 17.28 | 16.64 | 17.28 | -5.315% | 860 | 2,221 | +96.470% |
| 2026-02-24 | 18.75 | 18.75 | 18.25 | 18.25 | -3.183% | 487 | 2,221 | +86.027% |
| 2026-02-23 | 18.85 | 18.85 | 18.85 | 18.85 | -5.938% | 19 | 2,311 | +80.106% |
| 2026-02-17 | 19.73 | 20.72 | 19.73 | 20.04 | +0.906% | 17 | 2,311 | +69.411% |
| 2026-02-12 | 19.80 | 19.86 | 19.80 | 19.86 | +14.997% | 4 | 2,308 | +70.947% |
| 2026-02-11 | 17.60 | 17.71 | 17.27 | 17.27 | -6.598% | 30 | 2,304 | +96.584% |
| 2026-02-10 | 18.49 | 18.49 | 18.49 | 18.49 | -1.229% | 1 | 2,289 | +83.613% |
| 2026-02-09 | 19.00 | 19.00 | 18.72 | 18.72 | -9.565% | 26 | 2,288 | +81.357% |
| 2026-02-06 | 20.98 | 20.98 | 20.70 | 20.70 | -1.146% | 26 | 2,289 | +64.010% |
| 2026-02-05 | 21.70 | 22.61 | 20.80 | 20.94 | +25.766% | 115 | 2,289 | +62.130% |
| 2026-02-04 | 16.39 | 17.27 | 16.36 | 16.65 | -6.775% | 27 | 2,285 | +103.904% |
| 2026-02-03 | 16.45 | 18.25 | 16.08 | 17.86 | -4.747% | 995 | 2,275 | +90.090% |
| 2026-02-02 | 18.56 | 19.77 | 18.56 | 18.75 | +0.806% | 1,972 | 2,097 | +81.067% |
| 2026-01-30 | 13.45 | 18.75 | 13.45 | 18.60 | +61.739% | 22 | 169 | +82.527% |
| 2026-01-29 | 11.89 | 11.89 | 11.50 | 11.50 | +7.276% | 6 | 174 | +195.217% |
| 2026-01-28 | 10.72 | 10.72 | 10.72 | 10.72 | -0.186% | 2 | 173 | +216.698% |
| 2026-01-26 | 10.74 | 10.74 | 10.74 | 10.74 | -7.811% | 5 | 173 | +216.108% |
| 2026-01-23 | 11.65 | 11.65 | 11.65 | 11.65 | -15.945% | 7 | 173 | +191.416% |
| 2026-01-21 | 13.86 | 13.86 | 13.86 | 13.86 | +3.279% | 10 | 173 | +144.949% |
| 2026-01-20 | 13.42 | 13.42 | 13.42 | 13.42 | -12.288% | 1 | 178 | +152.981% |
| 2026-01-16 | 15.25 | 15.85 | 15.25 | 15.30 | +0.196% | 32 | 153 | +121.895% |
| 2026-01-15 | 15.27 | 15.27 | 15.27 | 15.27 | +6.042% | 3 | 153 | +122.331% |
| 2026-01-14 | 14.65 | 14.74 | 14.36 | 14.40 | -5.263% | 30 | 156 | +135.764% |
| 2026-01-13 | 15.10 | 15.45 | 14.90 | 15.20 | -20.833% | 123 | 151 | +123.355% |
| 2026-01-07 | 19.20 | 19.20 | 19.20 | 19.20 | +8.230% | 1 | 56 | +76.823% |
| 2026-01-06 | 17.74 | 17.74 | 17.74 | 17.74 | -6.877% | 1 | 56 | +91.375% |
| 2025-12-30 | 19.07 | 19.07 | 19.05 | 19.05 | -26.163% | 57 | 56 | +78.215% |
| 2025-12-12 | 25.72 | 25.80 | 25.60 | 25.80 | +5.521% | 6 | 4 | +31.589% |
| 2025-12-11 | 24.37 | 24.73 | 24.34 | 24.45 | 0.000% | 6 | 6 | +38.855% |