SLV270319P00040000
SLV Mar 19 2027 40.00 Put
optionOPRA
EODNov 2, 2026
1.77USD-27.160%(-0.66)159Vol1,764OI
SLV270319P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7100 | 1.7700 | 1.6400 | 1.7700 | -27.160% | 159 | 1,701 | 0.000% |
| 2026-10-30 | 2.1100 | 2.4500 | 2.0700 | 2.4300 | +71.127% | 614 | 1,498 | -27.160% |
| 2026-10-29 | 1.3300 | 1.4800 | 1.3300 | 1.4200 | +26.786% | 612 | 1,544 | +24.648% |
| 2026-10-28 | 1.1500 | 1.1800 | 1.1200 | 1.1200 | +5.660% | 36 | 1,525 | +58.036% |
| 2026-10-27 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | -3.636% | 32 | 1,503 | +66.981% |
| 2026-10-26 | 1.2400 | 1.2900 | 1.1000 | 1.1000 | -7.563% | 64 | 1,491 | +60.909% |
| 2026-10-23 | 1.2500 | 1.3200 | 1.1800 | 1.1900 | +15.534% | 152 | 1,388 | +48.739% |
| 2026-10-22 | 0.9000 | 1.0300 | 0.9000 | 1.0300 | +66.129% | 48 | 1,407 | +71.845% |
| 2026-10-21 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 2 | 1,413 | +185.484% |
| 2026-10-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -7.143% | 1 | 1,414 | +172.308% |
| 2026-10-19 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -13.580% | 20 | 1,394 | +152.857% |
| 2026-10-16 | 0.7000 | 0.8100 | 0.7000 | 0.8100 | +10.959% | 24 | 1,397 | +118.519% |
| 2026-10-15 | 0.7600 | 0.7600 | 0.7300 | 0.7300 | -16.092% | 26 | 1,372 | +142.466% |
| 2026-10-14 | 0.6800 | 0.8800 | 0.6800 | 0.8700 | +77.551% | 65 | 1,360 | +103.448% |
| 2026-10-13 | 0.5000 | 0.5000 | 0.4900 | 0.4900 | +6.522% | 5 | 1,357 | +261.224% |
| 2026-10-12 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | 0.000% | 18 | 1,343 | +284.783% |
| 2026-10-09 | 0.4700 | 0.4700 | 0.4600 | 0.4600 | -16.364% | 2 | 1,343 | +284.783% |
| 2026-10-08 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | 0.000% | 22 | 1,343 | +221.818% |
| 2026-10-07 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +19.565% | 1 | 1,342 | +221.818% |
| 2026-10-06 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 64 | 1,343 | +284.783% |
| 2026-10-05 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -8.929% | 31 | 1,312 | +247.059% |
| 2026-10-01 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | -8.197% | 50 | 1,312 | +216.071% |
| 2026-09-30 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | +7.018% | 26 | 1,313 | +190.164% |
| 2026-09-29 | 0.5900 | 0.5900 | 0.5700 | 0.5700 | -3.390% | 123 | 1,251 | +210.526% |
| 2026-09-28 | 0.5800 | 0.6200 | 0.5800 | 0.5900 | +13.462% | 103 | 1,221 | +200.000% |
| 2026-09-24 | 0.5300 | 0.5300 | 0.5200 | 0.5200 | +4.000% | 2 | 1,222 | +240.385% |
| 2026-09-23 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 500 | 822 | +254.000% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.4600 | 0.4600 | -14.815% | 157 | 689 | +284.783% |
| 2026-09-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 10 | 679 | +227.778% |
| 2026-09-18 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -10.448% | 12 | 680 | +195.000% |
| 2026-09-17 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 1 | 681 | +164.179% |
| 2026-09-16 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 1 | 680 | +136.000% |
| 2026-09-11 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | +6.494% | 2 | 681 | +115.854% |
| 2026-09-10 | 0.8200 | 0.8200 | 0.7700 | 0.7700 | +8.451% | 21 | 662 | +129.870% |
| 2026-09-09 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | -8.974% | 11 | 655 | +149.296% |
| 2026-09-08 | 0.7700 | 0.7800 | 0.7700 | 0.7800 | -1.266% | 2 | 656 | +126.923% |
| 2026-09-04 | 0.8300 | 0.8300 | 0.7900 | 0.7900 | +8.219% | 6 | 654 | +124.051% |
| 2026-09-03 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -13.095% | 1 | 654 | +142.466% |
| 2026-09-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -6.667% | 3 | 654 | +110.714% |
| 2026-09-01 | 0.8500 | 0.9000 | 0.8400 | 0.9000 | +15.385% | 62 | 655 | +96.667% |
| 2026-08-31 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -4.878% | 5 | 658 | +126.923% |
| 2026-08-28 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +12.329% | 2 | 658 | +115.854% |
| 2026-08-27 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -2.667% | 1 | 657 | +142.466% |
| 2026-08-26 | 0.7600 | 0.7800 | 0.7500 | 0.7500 | -1.316% | 20 | 666 | +136.000% |
| 2026-08-24 | 0.7500 | 0.7600 | 0.7500 | 0.7600 | 0.000% | 8 | 670 | +132.895% |
| 2026-08-21 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -6.173% | 6 | 666 | +132.895% |
| 2026-08-20 | 0.7800 | 0.8100 | 0.7700 | 0.8100 | -5.814% | 12 | 676 | +118.519% |
| 2026-08-19 | 0.8900 | 0.8900 | 0.8600 | 0.8600 | -2.273% | 25 | 658 | +105.814% |
| 2026-08-17 | 0.9300 | 0.9300 | 0.8700 | 0.8800 | -2.222% | 82 | 611 | +101.136% |
| 2026-08-14 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -7.216% | 1 | 611 | +96.667% |
| 2026-08-13 | 0.9800 | 1.0000 | 0.9300 | 0.9700 | +1.042% | 20 | 613 | +82.474% |
| 2026-08-12 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -4.950% | 10 | 623 | +84.375% |
| 2026-08-11 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | +3.061% | 13 | 620 | +75.248% |
| 2026-08-10 | 1.0200 | 1.0200 | 0.9800 | 0.9800 | -3.922% | 20 | 605 | +80.612% |
| 2026-08-07 | 1.0700 | 1.0700 | 1.0200 | 1.0200 | -19.685% | 7 | 604 | +73.529% |
| 2026-08-06 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +6.723% | 1 | 605 | +39.370% |
| 2026-08-05 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | -18.493% | 39 | 574 | +48.739% |
| 2026-08-04 | 1.4800 | 1.4800 | 1.4600 | 1.4600 | -14.620% | 7 | 573 | +21.233% |
| 2026-08-03 | 1.7500 | 1.7500 | 1.7100 | 1.7100 | -1.156% | 3 | 575 | +3.509% |
| 2026-07-31 | 1.8500 | 1.8500 | 1.7300 | 1.7300 | +7.453% | 51 | 532 | +2.312% |
| 2026-07-30 | 1.7700 | 1.7700 | 1.6100 | 1.6100 | -5.294% | 4 | 535 | +9.938% |
| 2026-07-29 | 1.8800 | 1.8800 | 1.7000 | 1.7000 | -8.108% | 7 | 531 | +4.118% |
| 2026-07-28 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +6.322% | 1 | 531 | -4.324% |
| 2026-07-27 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -4.396% | 3 | 525 | +1.724% |
| 2026-07-24 | 1.7500 | 1.8200 | 1.7500 | 1.8200 | -3.191% | 4 | 521 | -2.747% |
| 2026-07-23 | 1.8300 | 1.8800 | 1.8300 | 1.8800 | +16.770% | 2 | 520 | -5.851% |
| 2026-07-22 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | -7.471% | 2 | 519 | +9.938% |
| 2026-07-21 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -20.183% | 2 | 519 | +1.724% |
| 2026-07-17 | 2.2700 | 2.2700 | 2.1200 | 2.1800 | -1.802% | 37 | 492 | -18.807% |
| 2026-07-16 | 2.0000 | 2.2800 | 2.0000 | 2.2200 | +26.857% | 98 | 414 | -20.270% |
| 2026-07-15 | 1.7000 | 1.8900 | 1.6900 | 1.7500 | +6.707% | 166 | 271 | +1.143% |
| 2026-07-14 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +8.609% | 1 | 271 | +7.927% |
| 2026-07-10 | 1.5400 | 1.5400 | 1.5000 | 1.5100 | -4.430% | 82 | 292 | +17.219% |
| 2026-07-09 | 1.5600 | 1.5800 | 1.5300 | 1.5800 | -10.227% | 177 | 286 | +12.025% |
| 2026-07-08 | 1.9000 | 1.9200 | 1.7600 | 1.7600 | +18.919% | 4 | 289 | +0.568% |
| 2026-07-07 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -5.128% | 5 | 284 | +19.595% |
| 2026-07-02 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -11.864% | 1 | 284 | +13.462% |
| 2026-06-30 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -8.763% | 1 | 285 | 0.000% |
| 2026-06-29 | 1.9900 | 1.9900 | 1.9400 | 1.9400 | +3.743% | 12 | 283 | -8.763% |
| 2026-06-26 | 1.9000 | 1.9000 | 1.8500 | 1.8700 | -5.076% | 8 | 282 | -5.348% |
| 2026-06-25 | 2.1000 | 2.1000 | 1.9200 | 1.9700 | -11.659% | 25 | 275 | -10.152% |
| 2026-06-24 | 1.8000 | 2.3000 | 1.7200 | 2.2300 | +71.538% | 104 | 279 | -20.628% |
| 2026-06-23 | 1.4000 | 1.4000 | 1.3000 | 1.3000 | +14.035% | 12 | 281 | +36.154% |
| 2026-06-18 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | +31.034% | 5 | 279 | +55.263% |
| 2026-06-17 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.000% | 3 | 276 | +103.448% |
| 2026-06-16 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -4.396% | 30 | 246 | +103.448% |
| 2026-06-15 | 0.9000 | 0.9100 | 0.9000 | 0.9100 | -22.222% | 4 | 245 | +94.505% |
| 2026-06-11 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -11.364% | 3 | 245 | +51.282% |
| 2026-06-10 | 1.2400 | 1.3200 | 1.2100 | 1.3200 | +10.924% | 141 | 216 | +34.091% |
| 2026-06-09 | 1.0200 | 1.2700 | 1.0200 | 1.1900 | +17.822% | 61 | 189 | +48.739% |
| 2026-06-08 | 1.0000 | 1.0500 | 0.9900 | 1.0100 | +27.848% | 68 | 144 | +75.248% |
| 2026-06-04 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -5.952% | 1 | 143 | +124.051% |
| 2026-06-03 | 0.8500 | 0.8600 | 0.8400 | 0.8400 | -2.326% | 3 | 144 | +110.714% |
| 2026-06-01 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -8.511% | 10 | 135 | +105.814% |
| 2026-05-27 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +4.444% | 1 | 134 | +88.298% |
| 2026-05-26 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | -15.888% | 7 | 139 | +96.667% |
| 2026-05-20 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -12.295% | 5 | 139 | +65.421% |
| 2026-05-18 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -3.175% | 10 | 129 | +45.082% |
| 2026-05-15 | 1.2500 | 1.2600 | 1.2500 | 1.2600 | +23.529% | 10 | 135 | +40.476% |
| 2026-05-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | +5.155% | 1 | 135 | +73.529% |
| 2026-05-13 | 0.9900 | 0.9900 | 0.9700 | 0.9700 | -3.000% | 31 | 134 | +82.474% |
| 2026-05-11 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +6.383% | 100 | 51 | +77.000% |
| 2026-05-07 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +1.075% | 4 | 53 | +88.298% |
| 2026-05-06 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -8.824% | 1 | 49 | +90.323% |
| 2026-05-04 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -13.559% | 1 | 50 | +73.529% |
| 2026-04-28 | 1.1600 | 1.1800 | 1.1600 | 1.1800 | +5.357% | 14 | 57 | +50.000% |
| 2026-04-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -1.754% | 1 | 57 | +58.036% |
| 2026-04-24 | 1.1400 | 1.1500 | 1.1400 | 1.1400 | +6.542% | 6 | 57 | +55.263% |
| 2026-04-22 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -10.833% | 1 | 53 | +65.421% |
| 2026-04-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +12.150% | 1 | 52 | +47.500% |
| 2026-04-17 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -8.547% | 2 | 52 | +65.421% |
| 2026-04-16 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 2 | 52 | +51.282% |
| 2026-04-15 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 50 | +47.500% |
| 2026-04-14 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | -18.919% | 10 | 51 | +47.500% |
| 2026-04-13 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +0.680% | 1 | 44 | +19.595% |
| 2026-04-09 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -10.909% | 4 | 43 | +20.408% |
| 2026-04-08 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -23.256% | 1 | 43 | +7.273% |
| 2026-04-07 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +3.365% | 1 | 43 | -17.674% |
| 2026-04-02 | 2.0500 | 2.0800 | 2.0300 | 2.0800 | +10.638% | 6 | 42 | -14.904% |
| 2026-04-01 | 1.8700 | 1.8800 | 1.8700 | 1.8800 | -22.634% | 2 | 42 | -5.851% |
| 2026-03-30 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -8.647% | 1 | 43 | -27.160% |
| 2026-03-26 | 2.3800 | 2.6600 | 2.3800 | 2.6600 | +29.756% | 18 | 42 | -33.459% |
| 2026-03-25 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -14.583% | 5 | 31 | -13.659% |
| 2026-03-23 | 2.2300 | 2.4000 | 2.2300 | 2.4000 | +12.676% | 6 | 31 | -26.250% |
| 2026-03-20 | 2.0200 | 2.1300 | 2.0200 | 2.1300 | -13.061% | 21 | 30 | -16.901% |
| 2026-03-19 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +56.051% | 3 | 29 | -27.755% |
| 2026-03-18 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | -4.848% | 25 | 26 | +12.739% |
| 2026-03-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.000% | 1 | 1 | +7.273% |