SLV270319P00035000
SLV Mar 19 2027 35.00 Put
optionOPRA
EODNov 2, 2026
0.76USD-26.214%(-0.27)57Vol3,363OI
SLV270319P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7600 | 0.7600 | 0.7300 | 0.7600 | -26.214% | 57 | 3,356 | 0.000% |
| 2026-10-30 | 0.9900 | 1.1400 | 0.9900 | 1.0300 | +66.129% | 3,442 | 3,109 | -26.214% |
| 2026-10-29 | 0.5900 | 0.6200 | 0.5700 | 0.6200 | +24.000% | 993 | 2,443 | +22.581% |
| 2026-10-28 | 0.4800 | 0.5000 | 0.4800 | 0.5000 | 0.000% | 7 | 2,438 | +52.000% |
| 2026-10-26 | 0.5100 | 0.5100 | 0.5000 | 0.5000 | 0.000% | 2 | 2,437 | +52.000% |
| 2026-10-23 | 0.4700 | 0.5500 | 0.4700 | 0.5000 | +92.308% | 18 | 2,422 | +52.000% |
| 2026-10-21 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 2,422 | +192.308% |
| 2026-10-19 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 3 | 2,422 | +145.161% |
| 2026-10-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -11.429% | 3 | 2,423 | +145.161% |
| 2026-10-14 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | +59.091% | 26 | 2,421 | +117.143% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 6 | 2,421 | +245.455% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.000% | 10 | 2,421 | +245.455% |
| 2026-10-09 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | -15.385% | 22 | 2,408 | +245.455% |
| 2026-10-08 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | +30.000% | 2 | 2,409 | +192.308% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 10 | 2,399 | +280.000% |
| 2026-10-02 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 13 | 2,386 | +230.435% |
| 2026-09-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 2,389 | +192.308% |
| 2026-09-28 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +28.571% | 1 | 2,388 | +181.481% |
| 2026-09-25 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -12.500% | 15 | 2,373 | +261.905% |
| 2026-09-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 2,374 | +216.667% |
| 2026-09-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 1 | 2,374 | +216.667% |
| 2026-09-21 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -9.677% | 3 | 2,373 | +171.429% |
| 2026-09-18 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 5 | 2,368 | +145.161% |
| 2026-09-17 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | -30.233% | 2 | 2,367 | +153.333% |
| 2026-09-14 | 0.4200 | 0.4400 | 0.4000 | 0.4300 | +13.158% | 69 | 2,368 | +76.744% |
| 2026-09-11 | 0.3800 | 0.4100 | 0.3800 | 0.3800 | -17.391% | 54 | 2,366 | +100.000% |
| 2026-09-10 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +27.778% | 6 | 2,366 | +65.217% |
| 2026-09-09 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 2,367 | +111.111% |
| 2026-09-04 | 0.4400 | 0.4400 | 0.3900 | 0.4000 | +2.564% | 3 | 2,368 | +90.000% |
| 2026-09-03 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 2,367 | +94.872% |
| 2026-09-01 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | +19.444% | 2 | 2,367 | +76.744% |
| 2026-08-31 | 0.3800 | 0.3800 | 0.3600 | 0.3600 | -14.286% | 3 | 2,364 | +111.111% |
| 2026-08-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +7.692% | 3 | 2,361 | +80.952% |
| 2026-08-26 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 1 | 2,363 | +94.872% |
| 2026-08-25 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 1 | 2,364 | +85.366% |
| 2026-08-24 | 0.3900 | 0.4300 | 0.3900 | 0.4100 | 0.000% | 39 | 2,360 | +85.366% |
| 2026-08-21 | 0.4000 | 0.4100 | 0.3900 | 0.4100 | 0.000% | 24 | 2,359 | +85.366% |
| 2026-08-20 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -6.818% | 1 | 2,359 | +85.366% |
| 2026-08-19 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -10.204% | 13 | 2,358 | +72.727% |
| 2026-08-18 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 10 | 2,348 | +55.102% |
| 2026-08-17 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | -2.041% | 5 | 2,349 | +58.333% |
| 2026-08-14 | 0.4800 | 0.4900 | 0.4800 | 0.4900 | -7.547% | 4 | 2,348 | +55.102% |
| 2026-08-13 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | +1.923% | 22 | 2,344 | +43.396% |
| 2026-08-12 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | -3.704% | 6 | 2,345 | +46.154% |
| 2026-08-11 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | -1.818% | 7 | 2,345 | +40.741% |
| 2026-08-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -12.698% | 5 | 2,345 | +38.182% |
| 2026-08-05 | 0.6600 | 0.6600 | 0.6200 | 0.6300 | -17.105% | 2,012 | 460 | +20.635% |
| 2026-08-04 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -14.607% | 1 | 459 | 0.000% |
| 2026-08-03 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | -8.247% | 26 | 471 | -14.607% |
| 2026-07-28 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 1 | 472 | -21.649% |
| 2026-07-24 | 0.9800 | 0.9800 | 0.9600 | 0.9600 | +14.286% | 29 | 487 | -20.833% |
| 2026-07-22 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -22.222% | 2 | 487 | -9.524% |
| 2026-07-20 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -2.703% | 5 | 487 | -29.630% |
| 2026-07-17 | 1.2000 | 1.2000 | 1.1100 | 1.1100 | -2.632% | 7 | 487 | -31.532% |
| 2026-07-16 | 1.2000 | 1.2000 | 1.0900 | 1.1400 | +22.581% | 36 | 501 | -33.333% |
| 2026-07-15 | 0.8500 | 0.9900 | 0.8500 | 0.9300 | +10.714% | 25 | 514 | -18.280% |
| 2026-07-14 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 55 | 464 | -9.524% |
| 2026-07-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +9.756% | 10 | 464 | -15.556% |
| 2026-07-09 | 0.8200 | 0.8200 | 0.8100 | 0.8200 | -17.172% | 56 | 416 | -7.317% |
| 2026-07-08 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +25.316% | 1 | 415 | -23.232% |
| 2026-07-07 | 0.7500 | 0.7900 | 0.7500 | 0.7900 | +5.333% | 11 | 405 | -3.797% |
| 2026-07-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -14.773% | 1 | 405 | +1.333% |
| 2026-07-01 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | -12.000% | 7 | 404 | -13.636% |
| 2026-06-29 | 1.1100 | 1.1100 | 1.0000 | 1.0000 | 0.000% | 8 | 397 | -24.000% |
| 2026-06-26 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | -3.846% | 9 | 391 | -24.000% |
| 2026-06-25 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -12.605% | 2 | 411 | -26.923% |
| 2026-06-24 | 0.8800 | 1.2800 | 0.8800 | 1.1900 | +70.000% | 33 | 384 | -36.134% |
| 2026-06-23 | 0.7000 | 0.7400 | 0.6700 | 0.7000 | +18.644% | 46 | 380 | +8.571% |
| 2026-06-18 | 0.5800 | 0.5900 | 0.5800 | 0.5900 | +31.111% | 2 | 378 | +28.814% |
| 2026-06-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 1 | 377 | +68.889% |
| 2026-06-15 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -26.154% | 1 | 377 | +58.333% |
| 2026-06-11 | 0.7500 | 0.7600 | 0.6500 | 0.6500 | -14.474% | 21 | 357 | +16.923% |
| 2026-06-10 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +16.923% | 1 | 356 | 0.000% |
| 2026-06-09 | 0.5200 | 0.6700 | 0.5200 | 0.6500 | +18.182% | 27 | 345 | +16.923% |
| 2026-06-08 | 0.5700 | 0.5700 | 0.5000 | 0.5500 | +5.769% | 6 | 345 | +38.182% |
| 2026-06-05 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +15.556% | 1 | 344 | +46.154% |
| 2026-05-29 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -6.250% | 1 | 346 | +68.889% |
| 2026-05-28 | 0.5000 | 0.5000 | 0.4600 | 0.4800 | -36.842% | 3 | 346 | +58.333% |
| 2026-05-19 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +13.433% | 1 | 346 | 0.000% |
| 2026-05-18 | 0.7200 | 0.7200 | 0.6700 | 0.6700 | -10.667% | 4 | 347 | +13.433% |
| 2026-05-15 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | +25.000% | 5 | 348 | +1.333% |
| 2026-05-13 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +1.695% | 10 | 348 | +26.667% |
| 2026-05-12 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +3.509% | 1 | 347 | +28.814% |
| 2026-05-11 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +9.615% | 10 | 342 | +33.333% |
| 2026-05-06 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -11.864% | 3 | 342 | +46.154% |
| 2026-04-30 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -7.813% | 1 | 342 | +28.814% |
| 2026-04-29 | 0.6300 | 0.6400 | 0.6300 | 0.6400 | +1.587% | 4 | 342 | +18.750% |
| 2026-04-28 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | +3.279% | 2 | 341 | +20.635% |
| 2026-04-20 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 5 | 339 | +24.590% |
| 2026-04-16 | 0.6700 | 0.6700 | 0.6500 | 0.6500 | -4.412% | 15 | 339 | +16.923% |
| 2026-04-15 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -2.857% | 3 | 339 | +11.765% |
| 2026-04-14 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -28.571% | 2 | 339 | +8.571% |
| 2026-04-08 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | -18.333% | 3 | 340 | -22.449% |
| 2026-04-07 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +4.348% | 1 | 339 | -36.667% |
| 2026-04-06 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -13.534% | 1 | 338 | -33.913% |
| 2026-04-02 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | +24.299% | 1 | 338 | -42.857% |
| 2026-04-01 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.084% | 10 | 338 | -28.972% |
| 2026-03-31 | 1.3700 | 1.3700 | 1.1900 | 1.1900 | -19.048% | 183 | 333 | -36.134% |
| 2026-03-30 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.000% | 1 | 157 | -48.299% |
| 2026-03-27 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -7.975% | 1 | 156 | -49.333% |
| 2026-03-26 | 1.3800 | 1.6300 | 1.3800 | 1.6300 | +19.853% | 99 | 156 | -53.374% |
| 2026-03-24 | 1.3400 | 1.3600 | 1.3400 | 1.3600 | +13.333% | 3 | 60 | -44.118% |
| 2026-03-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +30.435% | 50 | 57 | -36.667% |
| 2026-03-18 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -1.075% | 4 | 7 | -17.391% |
| 2026-03-16 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -13.084% | 8 | 7 | -18.280% |
| 2026-03-13 | 1.0500 | 1.0700 | 1.0400 | 1.0700 | +8.081% | 7 | 7 | -28.972% |
| 2026-03-12 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.000% | 1 | 1 | -23.232% |