SLV270115P00095000
SLV Jan 15 2027 95.00 Put
optionOPRA
EODNov 2, 2026
49.35USD+0.346%(+0.17)3,000Vol4,161OI
SLV270115P00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 49.90 | 49.90 | 49.35 | 49.35 | +0.346% | 3,000 | 4,161 | 0.000% |
| 2026-10-30 | 49.05 | 49.18 | 49.05 | 49.18 | +5.310% | 3,001 | 4,162 | +0.346% |
| 2026-10-29 | 47.90 | 47.90 | 46.70 | 46.70 | +5.418% | 19,843 | 4,162 | +5.675% |
| 2026-10-26 | 44.30 | 44.30 | 44.30 | 44.30 | -4.629% | 5,996 | 4,162 | +11.400% |
| 2026-10-23 | 48.35 | 48.35 | 44.60 | 46.45 | +2.539% | 11,996 | 4,162 | +6.243% |
| 2026-10-22 | 43.65 | 47.65 | 43.65 | 45.30 | +5.349% | 14,493 | 4,162 | +8.940% |
| 2026-10-15 | 42.20 | 43.15 | 42.20 | 43.00 | +3.614% | 12,428 | 4,163 | +14.767% |
| 2026-10-08 | 41.70 | 41.70 | 40.20 | 41.50 | +3.750% | 13,411 | 4,163 | +18.916% |
| 2026-10-01 | 39.50 | 41.05 | 39.50 | 40.00 | +7.181% | 12,480 | 4,163 | +23.375% |
| 2026-09-25 | 37.32 | 37.32 | 37.32 | 37.32 | +1.275% | 1 | 19,990 | +32.235% |
| 2026-09-23 | 36.85 | 36.85 | 36.85 | 36.85 | -0.271% | 1 | 26,187 | +33.921% |
| 2026-09-22 | 36.95 | 36.95 | 36.95 | 36.95 | +6.056% | 200 | 26,241 | +33.559% |
| 2026-09-18 | 34.84 | 34.84 | 34.84 | 34.84 | -5.761% | 1 | 26,241 | +41.648% |
| 2026-09-16 | 36.97 | 36.97 | 36.97 | 36.97 | -0.618% | 2 | 26,241 | +33.487% |
| 2026-09-10 | 37.10 | 37.20 | 37.10 | 37.20 | +7.639% | 2 | 26,241 | +32.661% |
| 2026-09-09 | 34.56 | 34.56 | 34.56 | 34.56 | -3.733% | 60 | 26,241 | +42.795% |
| 2026-09-08 | 35.50 | 35.90 | 35.50 | 35.90 | -2.126% | 5 | 26,236 | +37.465% |
| 2026-09-02 | 36.70 | 36.70 | 36.68 | 36.68 | -0.326% | 2 | 26,238 | +34.542% |
| 2026-09-01 | 36.80 | 36.80 | 36.80 | 36.80 | +3.458% | 1 | 26,237 | +34.103% |
| 2026-08-31 | 35.57 | 35.57 | 35.57 | 35.57 | +4.864% | 190 | 26,123 | +38.741% |
| 2026-08-20 | 33.87 | 33.93 | 33.80 | 33.92 | -7.348% | 150 | 26,123 | +45.489% |
| 2026-08-12 | 36.65 | 36.65 | 36.61 | 36.61 | -4.263% | 12 | 26,117 | +34.799% |
| 2026-08-07 | 38.24 | 38.24 | 38.24 | 38.24 | -10.758% | 1 | 26,118 | +29.053% |
| 2026-07-23 | 42.85 | 42.85 | 42.85 | 42.85 | +3.879% | 1 | 26,262 | +15.169% |
| 2026-07-22 | 41.25 | 41.25 | 41.25 | 41.25 | -2.019% | 3 | 26,259 | +19.636% |
| 2026-07-14 | 42.10 | 42.10 | 42.10 | 42.10 | +0.238% | 2 | 26,257 | +17.221% |
| 2026-07-08 | 42.00 | 42.00 | 42.00 | 42.00 | -1.639% | 1 | 26,257 | +17.500% |
| 2026-06-29 | 42.70 | 42.70 | 42.70 | 42.70 | +2.275% | 2 | 26,257 | +15.574% |
| 2026-06-26 | 41.75 | 41.75 | 41.75 | 41.75 | +4.820% | 1 | 26,258 | +18.204% |
| 2026-06-23 | 39.43 | 39.83 | 39.28 | 39.83 | +10.028% | 61 | 26,222 | +23.902% |
| 2026-06-22 | 35.75 | 36.20 | 35.75 | 36.20 | +9.697% | 3 | 26,222 | +36.326% |
| 2026-06-16 | 33.00 | 33.00 | 33.00 | 33.00 | -5.227% | 3 | 26,222 | +49.545% |
| 2026-06-12 | 35.75 | 35.75 | 34.82 | 34.82 | +0.928% | 5 | 26,218 | +41.729% |
| 2026-06-08 | 34.50 | 34.50 | 34.50 | 34.50 | +17.747% | 1 | 26,219 | +43.043% |
| 2026-06-02 | 29.30 | 29.30 | 29.30 | 29.30 | -3.934% | 5 | 26,226 | +68.430% |
| 2026-06-01 | 30.50 | 30.50 | 30.50 | 30.50 | +1.498% | 2 | 26,224 | +61.803% |
| 2026-05-20 | 30.05 | 30.05 | 30.05 | 30.05 | -0.595% | 3 | 26,221 | +64.226% |
| 2026-05-15 | 30.23 | 30.23 | 30.23 | 30.23 | +21.650% | 1 | 26,220 | +63.248% |
| 2026-05-13 | 24.85 | 24.85 | 24.85 | 24.85 | -0.996% | 1 | 26,220 | +98.592% |
| 2026-05-12 | 25.80 | 25.80 | 25.10 | 25.10 | -1.569% | 5 | 26,220 | +96.614% |
| 2026-05-11 | 25.50 | 25.50 | 25.50 | 25.50 | -5.730% | 1 | 26,220 | +93.529% |
| 2026-05-08 | 27.05 | 27.05 | 27.05 | 27.05 | +0.408% | 1 | 26,220 | +82.440% |
| 2026-05-07 | 26.94 | 26.94 | 26.94 | 26.94 | -14.204% | 1 | 26,220 | +83.185% |
| 2026-05-05 | 31.40 | 31.40 | 31.40 | 31.40 | +1.127% | 1 | 26,220 | +57.166% |
| 2026-04-30 | 31.00 | 31.05 | 31.00 | 31.05 | -4.755% | 2 | 26,221 | +58.937% |
| 2026-04-29 | 32.60 | 32.60 | 32.60 | 32.60 | +1.780% | 3 | 26,223 | +51.380% |
| 2026-04-28 | 32.03 | 32.03 | 32.03 | 32.03 | +4.502% | 2 | 26,223 | +54.074% |
| 2026-04-23 | 30.65 | 30.65 | 30.65 | 30.65 | +1.895% | 3 | 26,225 | +61.011% |
| 2026-04-21 | 30.08 | 30.08 | 30.08 | 30.08 | +10.426% | 1 | 26,222 | +64.063% |
| 2026-04-17 | 27.27 | 27.27 | 26.90 | 27.24 | -4.253% | 201 | 26,222 | +81.167% |
| 2026-04-15 | 28.45 | 28.45 | 28.45 | 28.45 | -15.629% | 1 | 26,222 | +73.462% |
| 2026-04-07 | 34.28 | 34.28 | 33.45 | 33.72 | +2.648% | 1,160 | 26,222 | +46.352% |
| 2026-04-01 | 32.85 | 32.85 | 32.85 | 32.85 | -3.097% | 1 | 25,064 | +50.228% |
| 2026-03-31 | 33.90 | 33.90 | 33.90 | 33.90 | -6.868% | 1 | 25,065 | +45.575% |
| 2026-03-27 | 37.30 | 37.30 | 36.40 | 36.40 | -0.763% | 2 | 25,064 | +35.577% |
| 2026-03-23 | 36.50 | 36.68 | 36.06 | 36.68 | +4.412% | 24 | 25,066 | +34.542% |
| 2026-03-19 | 35.13 | 35.13 | 35.13 | 35.13 | +17.100% | 4 | 25,065 | +40.478% |
| 2026-03-16 | 29.92 | 30.00 | 29.92 | 30.00 | +9.290% | 11 | 25,065 | +64.500% |
| 2026-03-10 | 27.25 | 27.50 | 27.25 | 27.45 | -3.175% | 9 | 25,065 | +79.781% |
| 2026-03-09 | 28.50 | 28.50 | 28.35 | 28.35 | -14.091% | 2 | 25,065 | +74.074% |
| 2026-03-03 | 33.00 | 33.00 | 33.00 | 33.00 | +16.608% | 10 | 25,066 | +49.545% |
| 2026-03-02 | 27.68 | 28.90 | 27.68 | 28.30 | +3.663% | 3 | 25,066 | +74.382% |
| 2026-02-27 | 28.05 | 28.05 | 27.30 | 27.30 | -7.614% | 312 | 25,065 | +80.769% |
| 2026-02-26 | 29.21 | 29.55 | 29.21 | 29.55 | +6.371% | 2 | 24,905 | +67.005% |
| 2026-02-25 | 28.47 | 28.50 | 27.78 | 27.78 | -9.364% | 3 | 24,905 | +77.646% |
| 2026-02-24 | 30.85 | 30.85 | 30.65 | 30.65 | -1.447% | 2 | 24,905 | +61.011% |
| 2026-02-20 | 31.00 | 31.10 | 30.50 | 31.10 | -2.721% | 10 | 24,910 | +58.682% |
| 2026-02-18 | 31.55 | 31.97 | 31.55 | 31.97 | -3.530% | 5 | 24,906 | +54.363% |
| 2026-02-17 | 34.11 | 34.11 | 33.14 | 33.14 | +7.423% | 2 | 24,910 | +48.914% |
| 2026-02-13 | 30.85 | 30.85 | 30.85 | 30.85 | -8.020% | 1 | 24,910 | +59.968% |
| 2026-02-12 | 29.40 | 33.54 | 29.15 | 33.54 | +14.863% | 7 | 24,910 | +47.138% |
| 2026-02-11 | 29.40 | 29.75 | 29.03 | 29.20 | -4.886% | 12,002 | 24,905 | +69.007% |
| 2026-02-10 | 30.70 | 30.70 | 30.70 | 30.70 | +1.287% | 3 | 16,808 | +60.749% |
| 2026-02-09 | 30.95 | 30.95 | 30.31 | 30.31 | -8.760% | 12 | 16,811 | +62.818% |
| 2026-02-06 | 33.22 | 33.22 | 33.22 | 33.22 | -2.294% | 1 | 16,812 | +48.555% |
| 2026-02-05 | 34.24 | 35.18 | 33.05 | 34.00 | +17.647% | 22 | 16,812 | +45.147% |
| 2026-02-04 | 28.90 | 28.90 | 28.90 | 28.90 | -2.365% | 2 | 16,815 | +70.761% |
| 2026-02-03 | 27.50 | 30.50 | 27.50 | 29.60 | -2.951% | 163 | 16,815 | +66.723% |
| 2026-02-02 | 30.30 | 32.30 | 30.15 | 30.50 | -0.651% | 35 | 16,948 | +61.803% |
| 2026-01-30 | 23.67 | 33.50 | 23.25 | 30.70 | +56.314% | 263 | 16,951 | +60.749% |
| 2026-01-29 | 18.15 | 21.71 | 18.15 | 19.64 | +4.191% | 250 | 16,941 | +151.273% |
| 2026-01-28 | 19.20 | 19.99 | 18.85 | 18.85 | -3.630% | 550 | 16,937 | +161.804% |
| 2026-01-27 | 20.80 | 21.75 | 19.56 | 19.56 | -4.446% | 638 | 16,536 | +152.301% |
| 2026-01-26 | 19.05 | 21.00 | 18.75 | 20.47 | -1.397% | 1,075 | 16,005 | +141.085% |
| 2026-01-23 | 21.70 | 21.70 | 20.76 | 20.76 | -7.197% | 452 | 15,368 | +137.717% |
| 2026-01-22 | 22.55 | 22.55 | 22.37 | 22.37 | -7.942% | 15,000 | 15,108 | +120.608% |
| 2026-01-21 | 24.30 | 24.30 | 24.30 | 24.30 | +2.144% | 1 | 884 | +103.086% |
| 2026-01-20 | 23.79 | 23.79 | 23.79 | 23.79 | -10.057% | 1 | 884 | +107.440% |
| 2026-01-16 | 26.00 | 26.60 | 26.00 | 26.45 | +6.653% | 260 | 636 | +86.578% |
| 2026-01-15 | 26.38 | 26.38 | 24.80 | 24.80 | -0.800% | 642 | 636 | +98.992% |
| 2026-01-14 | 25.73 | 25.81 | 25.00 | 25.00 | -6.015% | 9 | 12 | +97.400% |
| 2026-01-13 | 26.75 | 26.75 | 26.60 | 26.60 | -5.000% | 2 | 4 | +85.526% |
| 2026-01-12 | 28.00 | 28.00 | 28.00 | 28.00 | -11.448% | 1 | 3 | +76.250% |
| 2025-12-30 | 31.65 | 31.65 | 31.62 | 31.62 | 0.000% | 2 | 2 | +56.072% |