SLV270319P00049000
SLV Mar 19 2027 49.00 Put
optionOPRA
EODNov 2, 2026
5.84USD-16.452%(-1.15)100Vol1,181OI
SLV270319P00049000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.8000 | 5.8400 | 5.8000 | 5.8400 | -16.452% | 100 | 1,081 | 0.000% |
| 2026-10-30 | 6.5300 | 7.1000 | 6.5300 | 6.9900 | +36.257% | 55 | 1,065 | -16.452% |
| 2026-10-29 | 5.0300 | 5.2900 | 5.0300 | 5.1300 | +15.541% | 161 | 1,075 | +13.840% |
| 2026-10-28 | 4.4500 | 4.4600 | 4.4400 | 4.4400 | +6.988% | 34 | 1,060 | +31.532% |
| 2026-10-27 | 4.3500 | 4.3500 | 4.0700 | 4.1500 | -4.378% | 197 | 1,054 | +40.723% |
| 2026-10-26 | 4.4700 | 4.6000 | 4.2000 | 4.3400 | -1.139% | 115 | 1,028 | +34.562% |
| 2026-10-23 | 4.3000 | 4.8100 | 4.3000 | 4.3900 | +8.128% | 217 | 1,016 | +33.030% |
| 2026-10-22 | 3.7500 | 4.1300 | 3.7000 | 4.0600 | +48.718% | 249 | 921 | +43.842% |
| 2026-10-21 | 2.7500 | 2.7500 | 2.7300 | 2.7300 | -9.603% | 4 | 920 | +113.919% |
| 2026-10-19 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -1.629% | 13 | 907 | +93.377% |
| 2026-10-16 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -2.540% | 1 | 907 | +90.228% |
| 2026-10-15 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -12.500% | 3 | 907 | +85.397% |
| 2026-10-14 | 3.1200 | 3.6500 | 3.1200 | 3.6000 | +59.292% | 18 | 896 | +62.222% |
| 2026-10-13 | 2.1900 | 2.2600 | 2.1900 | 2.2600 | +9.709% | 6 | 890 | +158.407% |
| 2026-10-12 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +2.488% | 10 | 900 | +183.495% |
| 2026-10-09 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | -22.692% | 2 | 900 | +190.547% |
| 2026-10-08 | 2.4900 | 2.6000 | 2.4600 | 2.6000 | +11.588% | 6 | 899 | +124.615% |
| 2026-10-07 | 2.4300 | 2.4300 | 2.3300 | 2.3300 | +18.274% | 24 | 881 | +150.644% |
| 2026-10-06 | 2.0100 | 2.0100 | 1.9700 | 1.9700 | -7.075% | 9 | 885 | +196.447% |
| 2026-10-05 | 2.1300 | 2.1600 | 2.1200 | 2.1200 | -8.225% | 3 | 886 | +175.472% |
| 2026-10-02 | 2.1000 | 2.4800 | 2.1000 | 2.3100 | +2.212% | 55 | 869 | +152.814% |
| 2026-10-01 | 2.3500 | 2.3600 | 2.2400 | 2.2600 | -6.612% | 319 | 685 | +158.407% |
| 2026-09-30 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +4.310% | 1 | 684 | +141.322% |
| 2026-09-29 | 2.3800 | 2.3800 | 2.3200 | 2.3200 | -3.734% | 2 | 685 | +151.724% |
| 2026-09-28 | 2.2500 | 2.4700 | 2.2500 | 2.4100 | +21.106% | 155 | 537 | +142.324% |
| 2026-09-24 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +2.051% | 1 | 536 | +193.467% |
| 2026-09-23 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -1.015% | 6 | 530 | +199.487% |
| 2026-09-18 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -23.346% | 1 | 530 | +196.447% |
| 2026-09-16 | 2.5200 | 2.5800 | 2.5200 | 2.5700 | -6.545% | 258 | 274 | +127.237% |
| 2026-09-15 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +9.562% | 1 | 273 | +112.364% |
| 2026-08-31 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +11.556% | 1 | 273 | +132.669% |
| 2026-08-21 | 2.2100 | 2.2500 | 2.2100 | 2.2500 | -13.793% | 3 | 270 | +159.556% |
| 2026-08-19 | 2.6800 | 2.6800 | 2.6100 | 2.6100 | -10.616% | 77 | 194 | +123.755% |
| 2026-08-18 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +1.038% | 1 | 194 | +100.000% |
| 2026-08-13 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -1.027% | 1 | 194 | +102.076% |
| 2026-08-12 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -18.889% | 1 | 193 | +100.000% |
| 2026-08-05 | 3.6100 | 3.6100 | 3.5800 | 3.6000 | -13.253% | 23 | 206 | +62.222% |
| 2026-08-04 | 4.1500 | 4.2000 | 4.1500 | 4.1500 | -10.753% | 64 | 171 | +40.723% |
| 2026-08-03 | 4.6400 | 4.6500 | 4.6400 | 4.6500 | -0.215% | 40 | 131 | +25.591% |
| 2026-07-30 | 4.7500 | 4.7500 | 4.6500 | 4.6600 | +5.192% | 30 | 132 | +25.322% |
| 2026-07-29 | 4.4400 | 4.5400 | 4.4300 | 4.4300 | -12.103% | 50 | 92 | +31.828% |
| 2026-07-28 | 4.9900 | 5.0800 | 4.9900 | 5.0400 | +7.234% | 26 | 84 | +15.873% |
| 2026-07-27 | 4.5900 | 4.7500 | 4.5900 | 4.7000 | -9.615% | 165 | 1 | +24.255% |
| 2026-07-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 1 | +12.308% |