SLV270115P00081000
SLV Jan 15 2027 81.00 Put
optionOPRA
EODOct 29, 2026
35.95USD+11.300%(+3.65)1,302Vol317OI
SLV270115P00081000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 33.75 | 35.95 | 33.10 | 35.95 | +11.300% | 1,302 | 317 | 0.000% |
| 2026-10-23 | 32.30 | 32.30 | 32.30 | 32.30 | -4.012% | 159 | 317 | +11.300% |
| 2026-10-22 | 33.65 | 33.65 | 33.65 | 33.65 | +11.794% | 476 | 317 | +6.835% |
| 2026-10-19 | 30.15 | 30.15 | 30.10 | 30.10 | +8.079% | 475 | 317 | +19.435% |
| 2026-10-15 | 27.85 | 27.85 | 27.85 | 27.85 | -9.490% | 478 | 318 | +29.084% |
| 2026-10-14 | 30.77 | 30.77 | 30.77 | 30.77 | +11.850% | 1 | 606 | +16.835% |
| 2026-10-13 | 27.34 | 27.57 | 27.25 | 27.51 | +10.261% | 5 | 607 | +30.680% |
| 2026-10-09 | 24.95 | 24.95 | 24.95 | 24.95 | +3.398% | 19 | 626 | +44.088% |
| 2026-09-24 | 24.13 | 24.13 | 24.13 | 24.13 | +2.812% | 2 | 624 | +48.985% |
| 2026-09-11 | 23.47 | 23.47 | 23.47 | 23.47 | -0.340% | 1 | 625 | +53.174% |
| 2026-09-10 | 23.55 | 23.55 | 23.55 | 23.55 | +8.525% | 2 | 627 | +52.654% |
| 2026-09-09 | 21.70 | 21.70 | 21.70 | 21.70 | -3.125% | 1 | 626 | +65.668% |
| 2026-09-08 | 22.40 | 22.40 | 22.40 | 22.40 | +7.331% | 2 | 625 | +60.491% |
| 2026-08-21 | 20.87 | 20.87 | 20.87 | 20.87 | -11.829% | 1 | 625 | +72.257% |
| 2026-08-10 | 23.67 | 23.67 | 23.67 | 23.67 | -17.238% | 1 | 625 | +51.880% |
| 2026-07-27 | 28.60 | 28.60 | 28.60 | 28.60 | -1.311% | 15 | 630 | +25.699% |
| 2026-07-24 | 28.98 | 28.98 | 28.98 | 28.98 | -6.516% | 5 | 630 | +24.051% |
| 2026-06-24 | 31.00 | 31.00 | 31.00 | 31.00 | +52.484% | 9 | 630 | +15.968% |
| 2026-06-17 | 20.33 | 20.33 | 20.33 | 20.33 | -8.258% | 4 | 626 | +76.832% |
| 2026-06-12 | 22.16 | 22.16 | 22.16 | 22.16 | -6.102% | 1 | 626 | +62.229% |
| 2026-06-11 | 23.60 | 23.60 | 23.60 | 23.60 | -4.453% | 1 | 627 | +52.331% |
| 2026-06-10 | 24.36 | 24.70 | 24.36 | 24.70 | +11.362% | 3 | 629 | +45.547% |
| 2026-06-05 | 22.18 | 22.18 | 22.18 | 22.18 | +16.126% | 2 | 629 | +62.083% |
| 2026-06-03 | 19.10 | 19.10 | 19.10 | 19.10 | +2.688% | 2 | 627 | +88.220% |
| 2026-05-20 | 18.60 | 18.60 | 18.60 | 18.60 | -2.618% | 1 | 627 | +93.280% |
| 2026-05-15 | 19.10 | 19.10 | 19.10 | 19.10 | +21.656% | 1 | 627 | +88.220% |
| 2026-05-14 | 15.70 | 15.70 | 15.70 | 15.70 | +1.618% | 1 | 626 | +128.981% |
| 2026-05-12 | 15.45 | 15.45 | 15.45 | 15.45 | -6.079% | 17 | 643 | +132.686% |
| 2026-05-08 | 16.45 | 16.45 | 16.45 | 16.45 | -3.801% | 1 | 643 | +118.541% |
| 2026-05-07 | 17.10 | 17.10 | 17.10 | 17.10 | -14.286% | 1 | 643 | +110.234% |
| 2026-04-28 | 19.95 | 19.95 | 19.95 | 19.95 | +4.834% | 1 | 643 | +80.201% |
| 2026-04-23 | 19.03 | 19.03 | 19.03 | 19.03 | +5.488% | 1 | 644 | +88.912% |
| 2026-04-14 | 18.10 | 18.10 | 18.04 | 18.04 | -9.574% | 2 | 644 | +99.279% |
| 2026-04-13 | 19.95 | 19.95 | 19.95 | 19.95 | -11.530% | 2 | 644 | +80.201% |
| 2026-04-06 | 22.55 | 22.55 | 22.55 | 22.55 | +3.440% | 10 | 642 | +59.424% |
| 2026-04-01 | 21.12 | 21.80 | 21.12 | 21.80 | -10.838% | 28 | 632 | +64.908% |
| 2026-03-30 | 24.25 | 24.45 | 24.25 | 24.45 | 0.000% | 2 | 632 | +47.035% |
| 2026-03-27 | 24.40 | 24.45 | 24.40 | 24.45 | -3.474% | 10 | 632 | +47.035% |
| 2026-03-23 | 25.00 | 25.33 | 25.00 | 25.33 | +1.727% | 5 | 628 | +41.927% |
| 2026-03-20 | 25.10 | 25.10 | 24.90 | 24.90 | +4.842% | 4 | 628 | +44.378% |
| 2026-03-19 | 24.07 | 24.07 | 23.75 | 23.75 | +21.112% | 30 | 626 | +51.368% |
| 2026-03-16 | 19.61 | 19.61 | 19.61 | 19.61 | +10.666% | 5 | 600 | +83.325% |
| 2026-03-10 | 17.72 | 17.72 | 17.72 | 17.72 | -1.556% | 20 | 600 | +102.878% |
| 2026-03-09 | 18.70 | 18.80 | 18.00 | 18.00 | -10.000% | 8 | 580 | +99.722% |
| 2026-03-05 | 19.84 | 20.00 | 19.76 | 20.00 | +2.041% | 4 | 731 | +79.750% |
| 2026-03-04 | 19.60 | 19.60 | 19.60 | 19.60 | -8.837% | 2 | 731 | +83.418% |
| 2026-03-03 | 22.17 | 22.23 | 21.50 | 21.50 | +17.486% | 3 | 729 | +67.209% |
| 2026-03-02 | 18.75 | 18.75 | 18.30 | 18.30 | +5.354% | 2 | 729 | +96.448% |
| 2026-02-27 | 18.05 | 18.05 | 17.37 | 17.37 | -5.854% | 3 | 729 | +106.966% |
| 2026-02-26 | 19.10 | 19.14 | 18.37 | 18.45 | +0.545% | 96 | 729 | +94.851% |
| 2026-02-25 | 18.63 | 18.63 | 17.89 | 18.35 | -6.378% | 225 | 729 | +95.913% |
| 2026-02-24 | 20.87 | 20.87 | 19.60 | 19.60 | -4.669% | 376 | 729 | +83.418% |
| 2026-02-23 | 19.31 | 20.56 | 19.28 | 20.56 | +0.049% | 17 | 807 | +74.854% |
| 2026-02-19 | 20.55 | 20.70 | 20.55 | 20.55 | -0.964% | 34 | 804 | +74.939% |
| 2026-02-18 | 20.20 | 20.80 | 20.20 | 20.75 | +10.963% | 133 | 970 | +73.253% |
| 2026-02-12 | 18.70 | 18.70 | 18.70 | 18.70 | -17.982% | 1 | 901 | +92.246% |
| 2026-02-06 | 22.37 | 22.92 | 22.37 | 22.80 | +16.031% | 19 | 898 | +57.675% |
| 2026-02-03 | 17.35 | 19.70 | 17.25 | 19.65 | -1.504% | 884 | 895 | +82.952% |
| 2026-02-02 | 21.55 | 21.56 | 19.95 | 19.95 | -0.250% | 23 | 97 | +80.201% |
| 2026-01-30 | 16.00 | 22.04 | 15.75 | 20.00 | +75.131% | 25 | 85 | +79.750% |
| 2026-01-28 | 11.58 | 11.58 | 11.42 | 11.42 | -3.138% | 3 | 86 | +214.799% |
| 2026-01-27 | 12.50 | 12.50 | 11.79 | 11.79 | -4.919% | 44 | 88 | +204.919% |
| 2026-01-26 | 11.34 | 12.40 | 11.34 | 12.40 | +0.895% | 4 | 58 | +189.919% |
| 2026-01-23 | 12.90 | 12.90 | 12.29 | 12.29 | -10.553% | 2 | 56 | +192.514% |
| 2026-01-22 | 13.65 | 13.74 | 13.65 | 13.74 | -7.847% | 3 | 57 | +161.645% |
| 2026-01-21 | 15.30 | 15.30 | 14.91 | 14.91 | +1.914% | 6 | 58 | +141.113% |
| 2026-01-20 | 15.50 | 15.50 | 14.40 | 14.63 | -10.956% | 9 | 54 | +145.728% |
| 2026-01-16 | 16.70 | 16.80 | 16.40 | 16.43 | -1.262% | 37 | 18 | +118.807% |
| 2026-01-15 | 16.63 | 16.65 | 16.40 | 16.64 | +7.912% | 8 | 18 | +116.046% |
| 2026-01-14 | 15.66 | 16.35 | 15.42 | 15.42 | -7.940% | 21 | 15 | +133.139% |
| 2026-01-13 | 16.12 | 16.75 | 16.12 | 16.75 | -3.123% | 5 | 14 | +114.627% |
| 2026-01-12 | 17.29 | 17.29 | 17.29 | 17.29 | -22.813% | 1 | 11 | +107.924% |
| 2025-12-31 | 22.40 | 22.40 | 22.40 | 22.40 | -1.625% | 10 | 20 | +60.491% |
| 2025-12-29 | 22.77 | 22.77 | 22.77 | 22.77 | 0.000% | 20 | 20 | +57.883% |