SLV270319P00046000
SLV Mar 19 2027 46.00 Put
optionOPRA
EODNov 2, 2026
4.14USD-19.455%(-1.00)182Vol514OI
SLV270319P00046000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.1000 | 4.1500 | 3.9700 | 4.1400 | -19.455% | 182 | 498 | 0.000% |
| 2026-10-30 | 3.5500 | 5.2000 | 3.5500 | 5.1400 | +43.978% | 27 | 577 | -19.455% |
| 2026-10-29 | 3.4500 | 3.6200 | 3.4500 | 3.5700 | +22.680% | 378 | 593 | +15.966% |
| 2026-10-28 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +6.204% | 1 | 592 | +42.268% |
| 2026-10-27 | 2.8700 | 2.8700 | 2.7400 | 2.7400 | -3.180% | 53 | 544 | +51.095% |
| 2026-10-26 | 2.9600 | 2.9600 | 2.8300 | 2.8300 | -4.068% | 23 | 525 | +46.290% |
| 2026-10-23 | 2.8800 | 3.0200 | 2.8700 | 2.9500 | +14.341% | 88 | 527 | +40.339% |
| 2026-10-22 | 2.4200 | 2.5800 | 2.4000 | 2.5800 | +50.000% | 205 | 725 | +60.465% |
| 2026-10-21 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +1.775% | 1 | 725 | +140.698% |
| 2026-10-20 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -19.139% | 1 | 725 | +144.970% |
| 2026-10-16 | 1.9500 | 2.1000 | 1.9500 | 2.0900 | +5.025% | 7 | 723 | +98.086% |
| 2026-10-15 | 2.1000 | 2.1000 | 1.9900 | 1.9900 | -17.083% | 205 | 521 | +108.040% |
| 2026-10-14 | 2.0700 | 2.4000 | 2.0400 | 2.4000 | +71.429% | 102 | 459 | +72.500% |
| 2026-10-13 | 1.2700 | 1.4400 | 1.2700 | 1.4000 | +12.903% | 4 | 458 | +195.714% |
| 2026-10-09 | 1.2700 | 1.2700 | 1.2400 | 1.2400 | -15.646% | 8 | 464 | +233.871% |
| 2026-10-07 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +16.667% | 1 | 464 | +181.633% |
| 2026-10-06 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -8.696% | 1 | 464 | +228.571% |
| 2026-10-05 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -6.757% | 1 | 463 | +200.000% |
| 2026-10-02 | 1.5800 | 1.5800 | 1.4800 | 1.4800 | +2.778% | 2 | 461 | +179.730% |
| 2026-10-01 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -10.559% | 2 | 461 | +187.500% |
| 2026-09-30 | 1.6100 | 1.6400 | 1.6100 | 1.6100 | +6.623% | 30 | 440 | +157.143% |
| 2026-09-29 | 1.5200 | 1.5600 | 1.5100 | 1.5100 | -6.211% | 59 | 417 | +174.172% |
| 2026-09-28 | 1.5800 | 1.6100 | 1.5300 | 1.6100 | +50.467% | 59 | 375 | +157.143% |
| 2026-09-25 | 1.1700 | 1.1700 | 1.0700 | 1.0700 | -16.406% | 20 | 376 | +286.916% |
| 2026-09-24 | 1.3900 | 1.4000 | 1.2600 | 1.2800 | 0.000% | 165 | 327 | +223.437% |
| 2026-09-23 | 1.1700 | 1.2800 | 1.1700 | 1.2800 | +19.626% | 46 | 354 | +223.437% |
| 2026-09-22 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | -25.175% | 92 | 444 | +286.916% |
| 2026-09-18 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -6.536% | 8 | 447 | +189.510% |
| 2026-09-17 | 1.5800 | 1.5800 | 1.5300 | 1.5300 | -20.725% | 7 | 452 | +170.588% |
| 2026-09-15 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | 0.000% | 5 | 452 | +114.508% |
| 2026-09-14 | 2.0100 | 2.0300 | 1.9300 | 1.9300 | +7.222% | 32 | 426 | +114.508% |
| 2026-09-11 | 1.7900 | 1.8200 | 1.7800 | 1.8000 | -11.765% | 8 | 422 | +130.000% |
| 2026-09-10 | 1.8500 | 2.0400 | 1.8500 | 2.0400 | +20.710% | 309 | 175 | +102.941% |
| 2026-09-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | +4.321% | 3 | 175 | +144.970% |
| 2026-08-28 | 1.6300 | 1.6900 | 1.6200 | 1.6200 | +3.846% | 11 | 186 | +155.556% |
| 2026-08-21 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -8.772% | 10 | 176 | +165.385% |
| 2026-08-20 | 1.6100 | 1.7100 | 1.6100 | 1.7100 | -8.556% | 2 | 176 | +142.105% |
| 2026-08-19 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -6.965% | 5 | 176 | +121.390% |
| 2026-08-13 | 2.0800 | 2.0900 | 2.0100 | 2.0100 | -31.164% | 46 | 180 | +105.970% |
| 2026-08-04 | 3.0000 | 3.0600 | 2.9200 | 2.9200 | -19.780% | 100 | 157 | +41.781% |
| 2026-07-31 | 3.5900 | 3.6400 | 3.5900 | 3.6400 | +12.693% | 52 | 105 | +13.736% |
| 2026-07-30 | 3.4200 | 3.4200 | 3.2100 | 3.2300 | -9.524% | 174 | 10 | +28.173% |
| 2026-07-29 | 3.7000 | 3.7000 | 3.5700 | 3.5700 | -4.800% | 2 | 10 | +15.966% |
| 2026-07-28 | 3.8000 | 3.8000 | 3.6700 | 3.7500 | -1.055% | 5 | 10 | +10.400% |
| 2026-07-23 | 3.6400 | 3.7900 | 3.6400 | 3.7900 | +11.471% | 2 | 8 | +9.235% |
| 2026-07-21 | 3.3500 | 3.4900 | 3.3500 | 3.4000 | -15.000% | 7 | 1 | +21.765% |
| 2026-07-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 0 | +3.500% |