SLV270115P00090000
SLV Jan 15 2027 90.00 Put
optionOPRA
EODNov 2, 2026
44.60USD+0.337%(+0.15)1,000Vol1,245OI
SLV270115P00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 44.60 | 44.60 | 44.60 | 44.60 | +0.337% | 1,000 | 1,245 | 0.000% |
| 2026-10-30 | 44.45 | 44.45 | 44.45 | 44.45 | +8.680% | 1,000 | 1,245 | +0.337% |
| 2026-10-29 | 42.60 | 42.85 | 40.90 | 40.90 | +4.071% | 5,980 | 1,245 | +9.046% |
| 2026-10-26 | 39.30 | 39.30 | 39.30 | 39.30 | -3.558% | 1,300 | 1,245 | +13.486% |
| 2026-10-23 | 43.05 | 43.05 | 40.75 | 40.75 | +1.117% | 2,482 | 1,245 | +9.448% |
| 2026-10-22 | 38.65 | 40.30 | 38.65 | 40.30 | +4.000% | 4,498 | 1,245 | +10.670% |
| 2026-10-15 | 38.66 | 40.42 | 38.66 | 38.75 | +9.711% | 3,750 | 1,254 | +15.097% |
| 2026-10-12 | 35.32 | 35.32 | 35.32 | 35.32 | -3.629% | 1 | 1,257 | +26.274% |
| 2026-10-08 | 36.70 | 36.70 | 35.25 | 36.65 | +5.316% | 4,330 | 1,345 | +21.692% |
| 2026-10-06 | 34.77 | 34.80 | 34.76 | 34.80 | +0.578% | 16 | 1,391 | +28.161% |
| 2026-10-05 | 34.60 | 34.60 | 34.60 | 34.60 | -3.217% | 1,500 | 3,839 | +28.902% |
| 2026-10-02 | 34.42 | 35.75 | 34.42 | 35.75 | +1.852% | 88 | 3,864 | +24.755% |
| 2026-10-01 | 34.50 | 35.10 | 34.50 | 35.10 | -1.238% | 8,096 | 4,126 | +27.066% |
| 2026-09-30 | 35.54 | 35.54 | 35.54 | 35.54 | +2.836% | 2 | 5,182 | +25.492% |
| 2026-09-29 | 34.90 | 34.90 | 34.56 | 34.56 | -0.917% | 6 | 5,287 | +29.051% |
| 2026-09-28 | 33.50 | 34.88 | 33.50 | 34.88 | +9.273% | 3 | 6,312 | +27.867% |
| 2026-09-25 | 32.45 | 32.45 | 31.91 | 31.92 | -1.023% | 255 | 6,312 | +39.724% |
| 2026-09-24 | 32.25 | 32.25 | 32.25 | 32.25 | +6.016% | 1 | 6,312 | +38.295% |
| 2026-09-21 | 30.42 | 30.42 | 30.42 | 30.42 | +0.066% | 1 | 6,312 | +46.614% |
| 2026-09-18 | 30.14 | 30.40 | 30.14 | 30.40 | -2.875% | 2 | 6,310 | +46.711% |
| 2026-09-17 | 31.34 | 31.35 | 31.30 | 31.30 | -5.723% | 6 | 6,306 | +42.492% |
| 2026-09-15 | 33.20 | 33.20 | 33.20 | 33.20 | +3.106% | 1 | 6,305 | +34.337% |
| 2026-09-11 | 31.75 | 32.20 | 31.75 | 32.20 | +7.548% | 3 | 6,302 | +38.509% |
| 2026-09-09 | 30.02 | 30.02 | 29.60 | 29.94 | -3.884% | 162 | 6,341 | +48.965% |
| 2026-09-08 | 30.70 | 31.15 | 30.70 | 31.15 | +2.299% | 5 | 6,337 | +43.178% |
| 2026-09-03 | 30.32 | 30.45 | 30.32 | 30.45 | -1.201% | 4 | 6,337 | +46.470% |
| 2026-08-31 | 30.82 | 30.82 | 30.82 | 30.82 | +2.733% | 190 | 6,203 | +44.711% |
| 2026-08-28 | 30.00 | 30.00 | 30.00 | 30.00 | +5.263% | 1 | 6,203 | +48.667% |
| 2026-08-27 | 28.50 | 28.50 | 28.50 | 28.50 | -2.397% | 1 | 6,203 | +56.491% |
| 2026-08-24 | 29.20 | 29.20 | 29.20 | 29.20 | +1.920% | 1 | 6,204 | +52.740% |
| 2026-08-21 | 28.65 | 28.65 | 28.65 | 28.65 | -2.051% | 1 | 6,203 | +55.672% |
| 2026-08-20 | 30.03 | 30.03 | 29.02 | 29.25 | -5.462% | 161 | 6,257 | +52.479% |
| 2026-08-19 | 30.94 | 30.94 | 30.94 | 30.94 | -1.150% | 1 | 6,256 | +44.150% |
| 2026-08-12 | 31.30 | 31.30 | 31.30 | 31.30 | -0.540% | 10 | 6,266 | +42.492% |
| 2026-08-10 | 32.40 | 32.86 | 31.47 | 31.47 | -6.060% | 108 | 6,187 | +41.722% |
| 2026-08-07 | 32.90 | 33.50 | 32.90 | 33.50 | -7.713% | 4 | 6,184 | +33.134% |
| 2026-08-04 | 36.40 | 36.40 | 36.25 | 36.30 | -3.586% | 5 | 6,184 | +22.865% |
| 2026-08-03 | 37.65 | 37.65 | 37.65 | 37.65 | +0.534% | 1 | 6,184 | +18.459% |
| 2026-07-30 | 37.45 | 37.45 | 37.45 | 37.45 | +0.402% | 1 | 6,185 | +19.092% |
| 2026-07-29 | 37.30 | 37.30 | 37.30 | 37.30 | -4.039% | 1 | 6,184 | +19.571% |
| 2026-07-28 | 38.78 | 38.87 | 38.78 | 38.87 | +3.930% | 3 | 6,182 | +14.741% |
| 2026-07-27 | 37.40 | 37.40 | 37.40 | 37.40 | -2.350% | 6 | 6,182 | +19.251% |
| 2026-07-23 | 38.05 | 38.30 | 38.05 | 38.30 | +6.685% | 3 | 6,180 | +16.449% |
| 2026-07-22 | 35.80 | 35.90 | 35.80 | 35.90 | -7.570% | 4 | 6,178 | +24.234% |
| 2026-07-20 | 38.84 | 38.84 | 38.84 | 38.84 | -1.820% | 1 | 6,179 | +14.830% |
| 2026-07-17 | 39.55 | 39.60 | 39.45 | 39.56 | +0.790% | 9 | 6,170 | +12.740% |
| 2026-07-16 | 39.71 | 39.71 | 39.25 | 39.25 | +4.333% | 3 | 6,170 | +13.631% |
| 2026-07-15 | 37.62 | 37.62 | 37.62 | 37.62 | -0.634% | 1 | 6,172 | +18.554% |
| 2026-07-13 | 37.57 | 37.91 | 37.57 | 37.86 | +3.783% | 12 | 6,177 | +17.802% |
| 2026-07-10 | 36.48 | 36.48 | 36.48 | 36.48 | +0.773% | 1 | 6,177 | +22.259% |
| 2026-07-09 | 36.20 | 36.20 | 36.20 | 36.20 | -3.389% | 2 | 6,175 | +23.204% |
| 2026-07-08 | 37.47 | 37.47 | 37.47 | 37.47 | +8.452% | 1 | 6,174 | +19.029% |
| 2026-07-06 | 34.55 | 34.55 | 34.55 | 34.55 | -1.314% | 1 | 6,174 | +29.088% |
| 2026-07-02 | 35.01 | 35.01 | 35.01 | 35.01 | -5.096% | 1 | 6,173 | +27.392% |
| 2026-06-30 | 36.22 | 36.89 | 36.22 | 36.89 | -2.407% | 12 | 6,169 | +20.900% |
| 2026-06-29 | 37.80 | 37.80 | 37.80 | 37.80 | +2.411% | 1 | 6,169 | +17.989% |
| 2026-06-26 | 37.82 | 37.82 | 36.91 | 36.91 | -3.123% | 15 | 6,162 | +20.834% |
| 2026-06-25 | 38.10 | 38.10 | 38.10 | 38.10 | -2.558% | 2 | 6,160 | +17.060% |
| 2026-06-24 | 37.00 | 39.75 | 37.00 | 39.10 | +13.564% | 22 | 6,163 | +14.066% |
| 2026-06-23 | 34.30 | 34.70 | 34.30 | 34.43 | +16.831% | 4 | 6,164 | +29.538% |
| 2026-06-17 | 29.47 | 29.47 | 29.47 | 29.47 | +2.683% | 10 | 6,154 | +51.340% |
| 2026-06-16 | 28.40 | 28.70 | 28.35 | 28.70 | 0.000% | 52 | 6,154 | +55.401% |
| 2026-06-15 | 28.25 | 28.70 | 28.10 | 28.70 | -6.969% | 8 | 6,153 | +55.401% |
| 2026-06-11 | 33.75 | 33.75 | 30.85 | 30.85 | -8.863% | 17 | 6,158 | +44.571% |
| 2026-06-10 | 32.10 | 33.85 | 32.10 | 33.85 | +4.961% | 8 | 6,160 | +31.758% |
| 2026-06-09 | 31.60 | 32.50 | 31.60 | 32.25 | +8.806% | 19 | 6,158 | +38.295% |
| 2026-06-08 | 29.50 | 29.64 | 29.50 | 29.64 | -2.017% | 2 | 6,157 | +50.472% |
| 2026-06-05 | 29.57 | 30.25 | 29.57 | 30.25 | +14.583% | 16 | 6,161 | +47.438% |
| 2026-06-03 | 26.40 | 26.40 | 26.40 | 26.40 | +4.142% | 50 | 6,187 | +68.939% |
| 2026-05-28 | 26.87 | 26.87 | 25.35 | 25.35 | -2.687% | 52 | 6,187 | +75.937% |
| 2026-05-27 | 26.05 | 26.05 | 26.05 | 26.05 | +0.579% | 1 | 6,187 | +71.209% |
| 2026-05-20 | 25.90 | 25.90 | 25.90 | 25.90 | +0.232% | 1 | 6,187 | +72.201% |
| 2026-05-18 | 25.84 | 25.84 | 25.84 | 25.84 | -2.121% | 2 | 6,187 | +72.601% |
| 2026-05-15 | 26.60 | 26.60 | 26.40 | 26.40 | +26.740% | 3 | 6,185 | +68.939% |
| 2026-05-13 | 20.90 | 20.95 | 20.76 | 20.83 | -2.800% | 26 | 6,198 | +114.114% |
| 2026-05-12 | 21.75 | 21.75 | 21.43 | 21.43 | -10.522% | 4 | 6,199 | +108.119% |
| 2026-05-07 | 22.84 | 23.95 | 22.84 | 23.95 | -3.892% | 2 | 6,199 | +86.221% |
| 2026-05-06 | 24.92 | 24.92 | 24.92 | 24.92 | -8.550% | 1 | 6,199 | +78.973% |
| 2026-05-04 | 27.30 | 27.30 | 27.25 | 27.25 | +7.283% | 201 | 6,199 | +63.670% |
| 2026-05-01 | 25.24 | 25.40 | 25.12 | 25.40 | -9.188% | 11 | 6,046 | +75.591% |
| 2026-04-29 | 28.00 | 28.00 | 27.97 | 27.97 | +2.454% | 201 | 6,046 | +59.457% |
| 2026-04-28 | 27.30 | 27.30 | 27.30 | 27.30 | +3.960% | 1 | 6,046 | +63.370% |
| 2026-04-27 | 26.26 | 26.26 | 26.26 | 26.26 | +1.390% | 25 | 6,046 | +69.840% |
| 2026-04-24 | 26.10 | 26.10 | 25.90 | 25.90 | -2.264% | 30 | 6,021 | +72.201% |
| 2026-04-23 | 26.50 | 26.50 | 26.50 | 26.50 | -0.786% | 2 | 6,051 | +68.302% |
| 2026-04-21 | 26.71 | 26.71 | 26.71 | 26.71 | +10.600% | 20 | 6,051 | +66.979% |
| 2026-04-20 | 24.15 | 24.15 | 24.15 | 24.15 | +3.960% | 8 | 6,071 | +84.679% |
| 2026-04-17 | 23.09 | 23.23 | 22.90 | 23.23 | -2.189% | 252 | 6,063 | +91.993% |
| 2026-04-16 | 23.75 | 23.75 | 23.75 | 23.75 | -4.427% | 100 | 5,913 | +87.789% |
| 2026-04-14 | 24.85 | 24.85 | 24.85 | 24.85 | -11.723% | 2 | 6,013 | +79.477% |
| 2026-04-13 | 28.15 | 28.15 | 28.15 | 28.15 | +5.629% | 3 | 6,012 | +58.437% |
| 2026-04-10 | 26.65 | 26.65 | 26.65 | 26.65 | -0.337% | 1 | 6,015 | +67.355% |
| 2026-04-09 | 26.74 | 26.74 | 26.74 | 26.74 | -3.570% | 1 | 6,015 | +66.791% |
| 2026-04-08 | 27.97 | 27.97 | 27.67 | 27.73 | -1.667% | 32 | 6,014 | +60.837% |
| 2026-04-01 | 27.80 | 28.20 | 27.80 | 28.20 | -6.156% | 3 | 5,987 | +58.156% |
| 2026-03-31 | 30.04 | 30.05 | 30.04 | 30.05 | -6.152% | 12 | 5,987 | +48.419% |
| 2026-03-30 | 31.78 | 32.02 | 31.77 | 32.02 | +0.660% | 6 | 5,975 | +39.288% |
| 2026-03-27 | 31.60 | 31.81 | 31.60 | 31.81 | -3.606% | 47 | 5,971 | +40.207% |
| 2026-03-26 | 32.50 | 33.00 | 32.50 | 33.00 | +10.110% | 2,010 | 7,969 | +35.152% |
| 2026-03-25 | 29.96 | 29.97 | 29.96 | 29.97 | -8.906% | 48 | 6,271 | +48.815% |
| 2026-03-24 | 32.90 | 32.90 | 32.90 | 32.90 | +1.231% | 1 | 6,295 | +35.562% |
| 2026-03-23 | 33.30 | 33.30 | 31.85 | 32.50 | +4.839% | 120 | 6,295 | +37.231% |
| 2026-03-20 | 30.97 | 31.00 | 30.97 | 31.00 | -6.061% | 101 | 6,396 | +43.871% |
| 2026-03-19 | 32.69 | 33.00 | 31.50 | 33.00 | +24.528% | 12 | 6,296 | +35.152% |
| 2026-03-17 | 26.10 | 26.50 | 26.10 | 26.50 | -0.075% | 2 | 6,288 | +68.302% |
| 2026-03-16 | 26.52 | 26.52 | 26.52 | 26.52 | +2.000% | 3 | 6,286 | +68.175% |
| 2026-03-13 | 25.46 | 26.00 | 25.46 | 26.00 | +2.362% | 20 | 6,289 | +71.538% |
| 2026-03-11 | 24.70 | 25.40 | 24.70 | 25.40 | +6.499% | 12 | 6,293 | +75.591% |
| 2026-03-10 | 24.03 | 24.03 | 23.85 | 23.85 | -6.763% | 3 | 6,293 | +87.002% |
| 2026-03-06 | 26.12 | 26.12 | 25.58 | 25.58 | -4.195% | 4 | 6,463 | +74.355% |
| 2026-03-05 | 26.20 | 26.80 | 26.20 | 26.70 | +0.983% | 7 | 6,463 | +67.041% |
| 2026-03-04 | 26.31 | 26.50 | 26.31 | 26.44 | -4.064% | 6 | 6,469 | +68.684% |
| 2026-03-03 | 28.17 | 29.04 | 26.86 | 27.56 | +10.905% | 61 | 6,471 | +61.829% |
| 2026-03-02 | 24.39 | 25.10 | 24.39 | 24.85 | +5.655% | 84 | 6,468 | +79.477% |
| 2026-02-27 | 23.82 | 23.88 | 23.52 | 23.52 | -7.402% | 409 | 6,158 | +89.626% |
| 2026-02-26 | 25.43 | 25.43 | 25.40 | 25.40 | +1.397% | 10 | 6,052 | +75.591% |
| 2026-02-25 | 24.65 | 25.05 | 24.02 | 25.05 | -4.096% | 2,100 | 4,088 | +78.044% |
| 2026-02-24 | 26.42 | 26.42 | 26.12 | 26.12 | -6.781% | 11 | 4,088 | +70.750% |
| 2026-02-23 | 26.50 | 28.02 | 26.50 | 28.02 | +3.509% | 9 | 4,092 | +59.172% |
| 2026-02-20 | 26.65 | 27.07 | 26.65 | 27.07 | -2.450% | 53 | 4,086 | +64.758% |
| 2026-02-18 | 27.02 | 27.95 | 27.02 | 27.75 | -3.478% | 19 | 4,096 | +60.721% |
| 2026-02-17 | 29.40 | 29.40 | 28.75 | 28.75 | -1.474% | 4 | 4,083 | +55.130% |
| 2026-02-12 | 29.05 | 29.18 | 27.30 | 29.18 | +16.024% | 29 | 4,082 | +52.844% |
| 2026-02-11 | 25.40 | 25.75 | 25.15 | 25.15 | -6.506% | 18 | 4,059 | +77.336% |
| 2026-02-10 | 26.90 | 26.90 | 26.90 | 26.90 | +0.149% | 2 | 4,063 | +65.799% |
| 2026-02-09 | 27.09 | 27.09 | 26.45 | 26.86 | -8.328% | 23 | 4,065 | +66.046% |
| 2026-02-06 | 29.45 | 30.00 | 29.00 | 29.30 | -4.186% | 13 | 4,057 | +52.218% |
| 2026-02-05 | 29.00 | 30.58 | 29.00 | 30.58 | +27.950% | 15 | 4,058 | +45.847% |
| 2026-02-04 | 23.64 | 25.25 | 23.64 | 23.90 | +1.057% | 25 | 4,057 | +86.611% |
| 2026-02-03 | 23.80 | 24.25 | 23.47 | 23.65 | -11.622% | 92 | 4,079 | +88.584% |
| 2026-02-02 | 27.39 | 29.00 | 26.23 | 26.76 | +2.137% | 38 | 4,081 | +66.667% |
| 2026-01-30 | 21.10 | 29.45 | 20.00 | 26.20 | +57.357% | 1,852 | 4,760 | +70.229% |
| 2026-01-29 | 15.23 | 18.49 | 15.23 | 16.65 | +3.224% | 1,728 | 4,846 | +167.868% |
| 2026-01-28 | 16.30 | 17.05 | 16.13 | 16.13 | -3.297% | 2,275 | 4,287 | +176.503% |
| 2026-01-27 | 17.75 | 18.40 | 16.68 | 16.68 | -4.413% | 335 | 4,063 | +167.386% |
| 2026-01-26 | 16.10 | 17.67 | 15.85 | 17.45 | -0.286% | 1,637 | 4,030 | +155.587% |
| 2026-01-23 | 18.25 | 18.40 | 17.50 | 17.50 | -8.185% | 1,364 | 3,290 | +154.857% |
| 2026-01-22 | 20.00 | 20.00 | 19.00 | 19.06 | -6.339% | 66 | 2,231 | +133.998% |
| 2026-01-21 | 20.43 | 20.70 | 20.35 | 20.35 | -1.214% | 19 | 2,178 | +119.165% |
| 2026-01-20 | 20.19 | 20.60 | 20.19 | 20.60 | -7.830% | 44 | 2,183 | +116.505% |
| 2026-01-16 | 22.58 | 23.36 | 22.35 | 22.35 | +4.196% | 615 | 1,556 | +99.553% |
| 2026-01-15 | 22.70 | 22.98 | 21.10 | 21.45 | +0.799% | 73 | 1,556 | +107.925% |
| 2026-01-14 | 22.01 | 22.01 | 21.16 | 21.28 | -7.398% | 827 | 1,509 | +109.586% |
| 2026-01-13 | 22.44 | 23.25 | 22.30 | 22.98 | -2.337% | 2,029 | 1,812 | +94.082% |
| 2026-01-12 | 25.00 | 25.00 | 23.53 | 23.53 | -12.201% | 3 | 133 | +89.545% |
| 2026-01-09 | 26.80 | 26.80 | 26.80 | 26.80 | -3.597% | 1 | 132 | +66.418% |
| 2026-01-07 | 27.80 | 27.80 | 27.80 | 27.80 | +1.091% | 100 | 131 | +60.432% |
| 2026-01-05 | 27.50 | 27.50 | 27.50 | 27.50 | -9.390% | 100 | 32 | +62.182% |
| 2025-12-29 | 30.18 | 30.85 | 30.12 | 30.35 | +7.092% | 6 | 32 | +46.952% |
| 2025-12-26 | 28.34 | 28.34 | 28.34 | 28.34 | 0.000% | 28 | 28 | +57.375% |