SLV270115P00085000
SLV Jan 15 2027 85.00 Put
optionOPRA
EODNov 2, 2026
38.85USD-0.690%(-0.27)3,000Vol297OI
SLV270115P00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 38.85 | 38.85 | 38.85 | 38.85 | -0.690% | 3,000 | 3,997 | 0.000% |
| 2026-10-30 | 39.11 | 39.12 | 39.11 | 39.12 | +6.594% | 3,000 | 3,997 | -0.690% |
| 2026-10-29 | 37.95 | 37.95 | 36.70 | 36.70 | +6.997% | 17,986 | 3,997 | +5.858% |
| 2026-10-26 | 34.30 | 34.30 | 34.30 | 34.30 | -5.249% | 5,996 | 3,997 | +13.265% |
| 2026-10-23 | 36.25 | 36.31 | 34.60 | 36.20 | +2.260% | 11,998 | 3,998 | +7.320% |
| 2026-10-22 | 33.65 | 35.40 | 33.65 | 35.40 | +6.627% | 13,807 | 3,998 | +9.746% |
| 2026-10-20 | 33.20 | 33.20 | 33.20 | 33.20 | -0.150% | 2 | 3,998 | +17.018% |
| 2026-10-15 | 33.25 | 33.25 | 33.25 | 33.25 | -2.004% | 6,460 | 4,307 | +16.842% |
| 2026-10-14 | 33.93 | 33.93 | 33.93 | 33.93 | +13.668% | 1 | 4,311 | +14.500% |
| 2026-10-12 | 29.85 | 29.85 | 29.85 | 29.85 | -1.159% | 1 | 4,311 | +30.151% |
| 2026-10-09 | 30.20 | 30.20 | 30.20 | 30.20 | -4.400% | 5 | 4,306 | +28.642% |
| 2026-10-08 | 30.30 | 31.66 | 30.30 | 31.59 | +2.332% | 11,042 | 7,363 | +22.982% |
| 2026-10-07 | 30.87 | 30.87 | 30.87 | 30.87 | +4.644% | 1 | 9,815 | +25.850% |
| 2026-10-01 | 29.50 | 29.50 | 29.50 | 29.50 | -0.673% | 23 | 10,077 | +31.695% |
| 2026-09-29 | 29.70 | 29.70 | 29.70 | 29.70 | -0.336% | 1 | 10,078 | +30.808% |
| 2026-09-28 | 29.80 | 29.80 | 29.80 | 29.80 | +10.698% | 1 | 10,077 | +30.369% |
| 2026-09-25 | 26.92 | 26.92 | 26.92 | 26.92 | -2.570% | 1 | 10,078 | +44.316% |
| 2026-09-24 | 27.63 | 27.63 | 27.63 | 27.63 | +3.290% | 10 | 10,068 | +40.608% |
| 2026-09-23 | 26.75 | 26.75 | 26.75 | 26.75 | +7.343% | 2 | 10,069 | +45.234% |
| 2026-09-22 | 24.91 | 24.92 | 24.91 | 24.92 | -10.681% | 2 | 10,069 | +55.899% |
| 2026-09-15 | 28.10 | 28.20 | 27.90 | 27.90 | -0.357% | 3 | 10,070 | +39.247% |
| 2026-09-14 | 28.65 | 28.65 | 28.00 | 28.00 | +2.004% | 5 | 10,071 | +38.750% |
| 2026-09-11 | 27.45 | 27.45 | 27.45 | 27.45 | +5.374% | 3 | 10,074 | +41.530% |
| 2026-09-08 | 26.05 | 26.05 | 26.05 | 26.05 | -3.697% | 1 | 10,074 | +49.136% |
| 2026-09-01 | 27.05 | 27.05 | 27.05 | 27.05 | +4.845% | 70 | 10,007 | +43.623% |
| 2026-08-31 | 25.80 | 25.80 | 25.80 | 25.80 | +5.092% | 3 | 10,007 | +50.581% |
| 2026-08-25 | 24.55 | 24.55 | 24.55 | 24.55 | +1.825% | 1 | 10,007 | +58.248% |
| 2026-08-24 | 24.11 | 24.11 | 24.11 | 24.11 | +0.542% | 1 | 10,008 | +61.136% |
| 2026-08-21 | 24.00 | 24.00 | 23.98 | 23.98 | -2.122% | 4 | 10,010 | +62.010% |
| 2026-08-20 | 24.85 | 24.85 | 24.48 | 24.50 | -7.547% | 9 | 10,015 | +58.571% |
| 2026-08-17 | 26.50 | 26.50 | 26.50 | 26.50 | -1.304% | 1 | 10,016 | +46.604% |
| 2026-08-12 | 26.85 | 26.85 | 26.85 | 26.85 | -2.717% | 2 | 10,018 | +44.693% |
| 2026-08-11 | 27.80 | 27.80 | 27.60 | 27.60 | +0.181% | 3 | 10,016 | +40.761% |
| 2026-08-10 | 27.55 | 27.55 | 27.55 | 27.55 | -3.231% | 1 | 10,015 | +41.016% |
| 2026-08-07 | 28.48 | 28.49 | 28.47 | 28.47 | -3.360% | 5 | 10,019 | +36.459% |
| 2026-08-05 | 29.46 | 29.46 | 29.46 | 29.46 | -12.452% | 1 | 10,019 | +31.874% |
| 2026-07-31 | 33.45 | 33.65 | 33.45 | 33.65 | +5.453% | 3 | 10,016 | +15.453% |
| 2026-07-30 | 31.91 | 31.91 | 31.91 | 31.91 | -4.318% | 1 | 10,016 | +21.749% |
| 2026-07-29 | 33.90 | 33.90 | 32.55 | 33.35 | -0.892% | 5 | 10,012 | +16.492% |
| 2026-07-28 | 33.82 | 33.82 | 33.65 | 33.65 | +4.276% | 40 | 10,012 | +15.453% |
| 2026-07-27 | 32.27 | 32.27 | 32.27 | 32.27 | +0.031% | 1 | 10,012 | +20.390% |
| 2026-07-21 | 32.26 | 32.26 | 32.26 | 32.26 | -6.763% | 2 | 10,019 | +20.428% |
| 2026-07-17 | 35.41 | 35.41 | 34.60 | 34.60 | +3.686% | 22 | 9,998 | +12.283% |
| 2026-07-15 | 33.37 | 33.37 | 33.37 | 33.37 | -0.358% | 4 | 10,033 | +16.422% |
| 2026-07-13 | 32.67 | 33.51 | 32.66 | 33.49 | +5.981% | 95 | 10,036 | +16.005% |
| 2026-07-10 | 31.61 | 31.61 | 31.60 | 31.60 | 0.000% | 5 | 10,034 | +22.943% |
| 2026-06-30 | 31.75 | 31.98 | 31.60 | 31.60 | -3.951% | 26 | 10,031 | +22.943% |
| 2026-06-26 | 32.90 | 32.90 | 32.90 | 32.90 | -1.879% | 1 | 10,032 | +18.085% |
| 2026-06-25 | 33.53 | 33.53 | 33.53 | 33.53 | +2.727% | 5 | 10,032 | +15.866% |
| 2026-06-24 | 32.64 | 32.64 | 32.64 | 32.64 | +10.084% | 5 | 10,037 | +19.026% |
| 2026-06-23 | 29.75 | 29.75 | 29.65 | 29.65 | +7.623% | 7 | 10,042 | +31.029% |
| 2026-06-18 | 26.19 | 27.55 | 26.19 | 27.55 | +4.753% | 28 | 10,040 | +41.016% |
| 2026-06-17 | 26.30 | 26.30 | 26.30 | 26.30 | +10.042% | 1 | 10,039 | +47.719% |
| 2026-06-16 | 23.91 | 23.91 | 23.90 | 23.90 | -1.240% | 3 | 10,040 | +62.552% |
| 2026-06-15 | 23.87 | 24.20 | 23.87 | 24.20 | -11.127% | 9 | 10,045 | +60.537% |
| 2026-06-11 | 28.98 | 28.98 | 27.23 | 27.23 | -0.801% | 7 | 10,045 | +42.674% |
| 2026-06-10 | 27.45 | 27.45 | 27.45 | 27.45 | +25.057% | 1 | 10,045 | +41.530% |
| 2026-06-04 | 21.95 | 21.95 | 21.95 | 21.95 | -0.634% | 150 | 10,145 | +76.993% |
| 2026-06-03 | 22.09 | 22.09 | 22.09 | 22.09 | +4.198% | 1 | 10,145 | +75.871% |
| 2026-05-28 | 22.63 | 22.63 | 21.20 | 21.20 | -3.064% | 2 | 10,146 | +83.255% |
| 2026-05-27 | 22.60 | 22.60 | 21.87 | 21.87 | -5.529% | 3 | 10,147 | +77.641% |
| 2026-05-19 | 23.15 | 23.15 | 23.15 | 23.15 | +6.193% | 5 | 10,152 | +67.819% |
| 2026-05-15 | 21.80 | 21.80 | 21.80 | 21.80 | +18.801% | 1 | 10,152 | +78.211% |
| 2026-05-14 | 18.35 | 18.37 | 18.35 | 18.35 | +5.158% | 682 | 9,687 | +111.717% |
| 2026-05-13 | 17.22 | 17.45 | 17.20 | 17.45 | -4.905% | 14 | 9,694 | +122.636% |
| 2026-05-12 | 18.35 | 18.35 | 18.35 | 18.35 | +1.718% | 1 | 9,695 | +111.717% |
| 2026-05-11 | 18.15 | 18.30 | 18.04 | 18.04 | -7.771% | 18 | 9,682 | +115.355% |
| 2026-05-08 | 19.57 | 19.57 | 19.56 | 19.56 | -1.212% | 17 | 9,693 | +98.620% |
| 2026-05-07 | 18.85 | 19.80 | 18.85 | 19.80 | -3.883% | 4 | 9,693 | +96.212% |
| 2026-05-06 | 20.58 | 20.60 | 20.58 | 20.60 | -10.823% | 11 | 9,692 | +88.592% |
| 2026-05-04 | 23.10 | 23.10 | 23.10 | 23.10 | +0.654% | 1 | 9,702 | +68.182% |
| 2026-04-28 | 22.95 | 22.95 | 22.95 | 22.95 | +3.472% | 2 | 9,702 | +69.281% |
| 2026-04-27 | 22.18 | 22.18 | 22.18 | 22.18 | -0.135% | 25 | 9,704 | +75.158% |
| 2026-04-23 | 22.21 | 22.21 | 22.21 | 22.21 | +5.762% | 1 | 9,679 | +74.921% |
| 2026-04-21 | 21.40 | 21.40 | 21.00 | 21.00 | +5.793% | 6 | 9,679 | +85.000% |
| 2026-04-17 | 19.40 | 19.85 | 19.40 | 19.85 | -6.368% | 8 | 9,679 | +95.718% |
| 2026-04-16 | 21.20 | 21.20 | 21.20 | 21.20 | -8.817% | 1 | 9,678 | +83.255% |
| 2026-04-09 | 23.25 | 23.25 | 23.25 | 23.25 | -1.483% | 1 | 9,678 | +67.097% |
| 2026-04-08 | 23.60 | 23.60 | 23.60 | 23.60 | -7.269% | 1 | 9,678 | +64.619% |
| 2026-04-06 | 25.45 | 25.45 | 25.45 | 25.45 | +5.035% | 9 | 9,678 | +52.652% |
| 2026-04-01 | 24.23 | 24.23 | 24.23 | 24.23 | -13.925% | 11 | 9,686 | +60.338% |
| 2026-03-30 | 27.21 | 28.15 | 27.21 | 28.15 | -3.464% | 21 | 9,697 | +38.011% |
| 2026-03-26 | 29.07 | 29.16 | 29.07 | 29.16 | +4.629% | 10 | 9,713 | +33.230% |
| 2026-03-24 | 27.87 | 27.87 | 27.87 | 27.87 | -2.211% | 1 | 9,720 | +39.397% |
| 2026-03-23 | 28.50 | 28.50 | 28.50 | 28.50 | +1.786% | 10 | 9,720 | +36.316% |
| 2026-03-20 | 28.00 | 28.00 | 28.00 | 28.00 | +3.169% | 1 | 9,720 | +38.750% |
| 2026-03-19 | 28.23 | 28.85 | 27.14 | 27.14 | +22.252% | 8 | 9,720 | +43.147% |
| 2026-03-16 | 22.20 | 22.20 | 22.20 | 22.20 | -2.632% | 1 | 9,718 | +75.000% |
| 2026-03-13 | 23.05 | 23.05 | 22.80 | 22.80 | +14.343% | 2 | 9,719 | +70.395% |
| 2026-03-10 | 19.94 | 19.94 | 19.94 | 19.94 | -3.671% | 1 | 9,718 | +94.835% |
| 2026-03-09 | 20.70 | 20.70 | 20.70 | 20.70 | -5.609% | 1 | 9,718 | +87.681% |
| 2026-03-06 | 21.91 | 22.10 | 21.64 | 21.93 | -4.236% | 19 | 9,718 | +77.155% |
| 2026-03-05 | 22.90 | 22.90 | 22.90 | 22.90 | +1.059% | 1 | 9,715 | +69.651% |
| 2026-03-04 | 22.66 | 22.66 | 22.66 | 22.66 | -2.243% | 5 | 9,715 | +71.447% |
| 2026-03-03 | 24.50 | 24.65 | 23.18 | 23.18 | +5.604% | 25 | 9,720 | +67.601% |
| 2026-03-02 | 20.44 | 21.95 | 20.44 | 21.95 | +10.025% | 316 | 9,719 | +76.993% |
| 2026-02-27 | 20.75 | 20.75 | 19.95 | 19.95 | -6.338% | 27 | 9,872 | +94.737% |
| 2026-02-26 | 21.75 | 21.85 | 21.30 | 21.30 | +1.188% | 6 | 9,868 | +82.394% |
| 2026-02-25 | 21.20 | 21.30 | 20.55 | 21.05 | -6.027% | 166 | 9,875 | +84.561% |
| 2026-02-24 | 24.00 | 24.00 | 22.40 | 22.40 | -3.448% | 204 | 9,875 | +73.438% |
| 2026-02-23 | 23.30 | 23.30 | 23.20 | 23.20 | -0.855% | 23 | 9,961 | +67.457% |
| 2026-02-20 | 22.42 | 23.40 | 22.42 | 23.40 | -1.057% | 2,621 | 10,607 | +66.026% |
| 2026-02-19 | 23.65 | 23.65 | 23.65 | 23.65 | -0.880% | 1 | 8,778 | +64.271% |
| 2026-02-18 | 23.27 | 23.86 | 23.27 | 23.86 | -5.617% | 12 | 8,779 | +62.825% |
| 2026-02-17 | 25.65 | 25.65 | 24.85 | 25.28 | +9.201% | 8 | 8,775 | +53.679% |
| 2026-02-13 | 22.50 | 23.15 | 22.50 | 23.15 | -7.028% | 3 | 8,778 | +67.819% |
| 2026-02-12 | 21.70 | 24.90 | 21.70 | 24.90 | +15.599% | 3 | 8,778 | +56.024% |
| 2026-02-11 | 22.25 | 22.25 | 21.54 | 21.54 | -8.922% | 3 | 8,778 | +80.362% |
| 2026-02-10 | 23.65 | 23.65 | 23.65 | 23.65 | +3.501% | 1 | 8,778 | +64.271% |
| 2026-02-09 | 22.90 | 22.90 | 22.80 | 22.85 | -10.392% | 22 | 8,778 | +70.022% |
| 2026-02-06 | 25.39 | 26.00 | 25.00 | 25.50 | +1.594% | 7 | 8,781 | +52.353% |
| 2026-02-05 | 26.22 | 26.41 | 25.10 | 25.10 | +20.731% | 9 | 8,788 | +54.781% |
| 2026-02-04 | 20.52 | 21.41 | 20.52 | 20.79 | -4.633% | 111 | 8,795 | +86.869% |
| 2026-02-03 | 19.97 | 22.80 | 19.97 | 21.80 | -10.177% | 32 | 8,801 | +78.211% |
| 2026-02-02 | 22.47 | 25.00 | 22.47 | 24.27 | +6.916% | 4,069 | 8,798 | +60.074% |
| 2026-01-30 | 17.05 | 25.10 | 17.05 | 22.70 | +59.298% | 1,292 | 5,206 | +71.145% |
| 2026-01-29 | 12.95 | 15.50 | 12.55 | 14.25 | +5.166% | 75 | 6,261 | +172.632% |
| 2026-01-28 | 13.78 | 14.05 | 13.38 | 13.55 | -3.901% | 1,055 | 6,224 | +186.716% |
| 2026-01-27 | 15.10 | 15.15 | 14.10 | 14.10 | -2.557% | 40 | 5,223 | +175.532% |
| 2026-01-26 | 13.17 | 14.84 | 13.12 | 14.47 | -0.207% | 4,480 | 5,202 | +168.487% |
| 2026-01-23 | 15.25 | 15.35 | 14.50 | 14.50 | -8.517% | 63 | 842 | +167.931% |
| 2026-01-22 | 17.00 | 17.00 | 15.85 | 15.85 | -11.254% | 91 | 832 | +145.110% |
| 2026-01-21 | 16.85 | 17.86 | 16.85 | 17.86 | +3.297% | 22 | 796 | +117.525% |
| 2026-01-20 | 17.00 | 17.30 | 16.75 | 17.29 | -11.786% | 445 | 793 | +124.696% |
| 2026-01-16 | 19.25 | 19.60 | 19.25 | 19.60 | +8.587% | 23 | 394 | +98.214% |
| 2026-01-15 | 19.00 | 19.06 | 17.80 | 18.05 | +0.838% | 50 | 394 | +115.235% |
| 2026-01-14 | 18.50 | 18.93 | 17.90 | 17.90 | -5.241% | 46 | 390 | +117.039% |
| 2026-01-13 | 18.85 | 19.03 | 18.80 | 18.89 | -5.123% | 27 | 362 | +105.664% |
| 2026-01-12 | 20.20 | 20.27 | 19.91 | 19.91 | -16.309% | 12 | 343 | +95.128% |
| 2026-01-08 | 23.77 | 23.79 | 23.77 | 23.79 | +2.853% | 2 | 333 | +63.304% |
| 2026-01-07 | 23.13 | 23.13 | 23.13 | 23.13 | -0.559% | 5 | 333 | +67.964% |
| 2026-01-06 | 23.26 | 23.26 | 23.26 | 23.26 | -3.485% | 10 | 333 | +67.025% |
| 2025-12-30 | 24.10 | 24.10 | 24.10 | 24.10 | -8.816% | 2 | 323 | +61.203% |
| 2025-12-29 | 26.51 | 26.51 | 26.38 | 26.43 | +10.263% | 27 | 323 | +46.992% |
| 2025-12-26 | 23.80 | 24.64 | 23.63 | 23.97 | -6.513% | 40 | 323 | +62.078% |
| 2025-12-24 | 25.64 | 25.64 | 25.64 | 25.64 | +0.078% | 24 | 282 | +51.521% |
| 2025-12-23 | 25.61 | 25.62 | 25.61 | 25.62 | -4.045% | 45 | 282 | +51.639% |
| 2025-12-22 | 26.50 | 26.98 | 26.49 | 26.70 | -2.732% | 58 | 180 | +45.506% |
| 2025-12-19 | 27.93 | 27.93 | 27.45 | 27.45 | -3.004% | 48 | 180 | +41.530% |
| 2025-12-18 | 28.30 | 28.30 | 28.30 | 28.30 | +2.166% | 45 | 135 | +37.279% |
| 2025-12-17 | 28.66 | 28.66 | 27.70 | 27.70 | -12.063% | 90 | 90 | +40.253% |
| 2025-12-12 | 31.50 | 31.50 | 31.50 | 31.50 | +7.729% | 1 | 1 | +23.333% |
| 2025-12-11 | 29.24 | 29.24 | 29.24 | 29.24 | 0.000% | 1 | 1 | +32.866% |