SLV270319P00047000
SLV Mar 19 2027 47.00 Put
optionOPRA
EODNov 2, 2026
4.80USD-15.194%(-0.86)1,010Vol2,171OI
SLV270319P00047000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.4500 | 4.8000 | 4.4500 | 4.8000 | -15.194% | 1,010 | 1,502 | 0.000% |
| 2026-10-30 | 5.6300 | 5.9000 | 5.4900 | 5.6600 | +38.049% | 133 | 1,510 | -15.194% |
| 2026-10-29 | 4.1000 | 4.1500 | 3.8600 | 4.1000 | +23.494% | 273 | 1,507 | +17.073% |
| 2026-10-28 | 3.3500 | 3.4800 | 3.2700 | 3.3200 | +4.075% | 117 | 1,511 | +44.578% |
| 2026-10-27 | 3.3300 | 3.3300 | 3.1200 | 3.1900 | -2.446% | 533 | 1,268 | +50.470% |
| 2026-10-26 | 3.6500 | 3.6500 | 3.2000 | 3.2700 | -1.802% | 254 | 1,269 | +46.789% |
| 2026-10-23 | 3.6000 | 3.6000 | 3.2500 | 3.3300 | +5.047% | 263 | 1,257 | +44.144% |
| 2026-10-22 | 2.8000 | 3.1700 | 2.8000 | 3.1700 | +54.634% | 36 | 1,237 | +51.420% |
| 2026-10-21 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -0.485% | 7 | 1,240 | +134.146% |
| 2026-10-20 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -7.623% | 1 | 1,240 | +133.010% |
| 2026-10-16 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -7.083% | 1 | 1,240 | +115.247% |
| 2026-10-15 | 2.3900 | 2.4000 | 2.3900 | 2.4000 | -11.439% | 2 | 1,242 | +100.000% |
| 2026-10-14 | 2.1500 | 2.7100 | 2.1500 | 2.7100 | +61.310% | 15 | 1,228 | +77.122% |
| 2026-10-13 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +12.752% | 4 | 1,228 | +185.714% |
| 2026-10-09 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -12.865% | 1 | 1,228 | +222.148% |
| 2026-10-07 | 1.7900 | 1.7900 | 1.6800 | 1.7100 | 0.000% | 22 | 1,225 | +180.702% |
| 2026-10-01 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -5.525% | 1 | 1,225 | +180.702% |
| 2026-09-29 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +41.406% | 15 | 1,210 | +165.193% |
| 2026-09-25 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -19.497% | 2 | 1,223 | +275.000% |
| 2026-09-24 | 1.5900 | 1.6000 | 1.5900 | 1.5900 | +8.904% | 53 | 1,170 | +201.887% |
| 2026-09-23 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -34.234% | 2 | 1,169 | +228.767% |
| 2026-09-16 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -1.333% | 8 | 1,177 | +116.216% |
| 2026-09-14 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +9.756% | 4 | 1,173 | +113.333% |
| 2026-09-11 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -7.658% | 8 | 1,168 | +134.146% |
| 2026-09-10 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +17.460% | 6 | 1,174 | +116.216% |
| 2026-09-03 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -10.000% | 17 | 1,157 | +153.968% |
| 2026-09-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1,002 | 189 | +128.571% |
| 2026-09-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +27.907% | 7 | 189 | +118.182% |
| 2026-08-28 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | -8.995% | 1 | 190 | +179.070% |
| 2026-08-26 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +7.386% | 1 | 190 | +153.968% |
| 2026-08-21 | 1.7500 | 1.7600 | 1.7500 | 1.7600 | -2.762% | 17 | 174 | +172.727% |
| 2026-08-20 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -14.218% | 1 | 174 | +165.193% |
| 2026-08-19 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -9.829% | 1 | 174 | +127.488% |
| 2026-08-12 | 2.3500 | 2.3500 | 2.3400 | 2.3400 | -1.266% | 212 | 93 | +105.128% |
| 2026-08-11 | 2.3900 | 2.4200 | 2.3100 | 2.3700 | -5.200% | 72 | 86 | +102.532% |
| 2026-08-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -24.242% | 1 | 86 | +92.000% |
| 2026-08-04 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | -16.877% | 21 | 86 | +45.455% |
| 2026-08-03 | 3.9700 | 3.9700 | 3.9700 | 3.9700 | +0.761% | 20 | 66 | +20.907% |
| 2026-07-31 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +9.444% | 1 | 65 | +21.827% |
| 2026-07-30 | 3.5900 | 3.7300 | 3.5800 | 3.6000 | -14.286% | 83 | 32 | +33.333% |
| 2026-07-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +2.941% | 1 | 36 | +14.286% |
| 2026-07-28 | 4.2000 | 4.2100 | 4.0700 | 4.0800 | +7.087% | 17 | 42 | +17.647% |
| 2026-07-27 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -2.308% | 1 | 41 | +25.984% |
| 2026-07-24 | 3.8000 | 4.0500 | 3.8000 | 3.9000 | -6.699% | 28 | 34 | +23.077% |
| 2026-07-23 | 4.1700 | 4.1800 | 4.1500 | 4.1800 | +19.429% | 24 | 10 | +14.833% |
| 2026-07-22 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 9 | +37.143% |
| 2026-07-21 | 3.7500 | 3.8400 | 3.7500 | 3.7500 | 0.000% | 9 | 0 | +28.000% |