SLV270319P00050000
SLV Mar 19 2027 50.00 Put
optionOPRA
EODNov 2, 2026
6.72USD-12.386%(-0.95)51Vol19,775OI
SLV270319P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.5200 | 6.7200 | 6.4500 | 6.7200 | -12.386% | 51 | 19,780 | 0.000% |
| 2026-10-30 | 7.5500 | 7.9600 | 7.4700 | 7.6700 | +33.857% | 193 | 19,894 | -12.386% |
| 2026-10-29 | 5.7000 | 5.8600 | 5.5600 | 5.7300 | +16.939% | 58 | 19,876 | +17.277% |
| 2026-10-28 | 5.0000 | 5.0500 | 4.9000 | 4.9000 | +6.522% | 33 | 19,881 | +37.143% |
| 2026-10-27 | 4.7500 | 4.7500 | 4.6000 | 4.6000 | -7.071% | 301 | 19,897 | +46.087% |
| 2026-10-26 | 5.0500 | 5.3500 | 4.8200 | 4.9500 | -1.000% | 21 | 19,886 | +35.758% |
| 2026-10-23 | 4.9000 | 5.3500 | 4.8200 | 5.0000 | +7.066% | 335 | 19,770 | +34.400% |
| 2026-10-22 | 4.1500 | 4.6700 | 4.1500 | 4.6700 | +50.645% | 217 | 19,750 | +43.897% |
| 2026-10-21 | 3.2100 | 3.4300 | 3.0900 | 3.1000 | -1.899% | 809 | 19,752 | +116.774% |
| 2026-10-20 | 3.3000 | 3.3000 | 3.1000 | 3.1600 | -7.059% | 105 | 19,691 | +112.658% |
| 2026-10-19 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -8.602% | 116 | 19,685 | +97.647% |
| 2026-10-16 | 3.5000 | 3.7200 | 3.4200 | 3.7200 | +6.286% | 64 | 19,635 | +80.645% |
| 2026-10-15 | 3.6500 | 3.7000 | 3.5000 | 3.5000 | -14.842% | 327 | 19,427 | +92.000% |
| 2026-10-14 | 3.1000 | 4.2000 | 3.1000 | 4.1100 | +55.682% | 798 | 19,247 | +63.504% |
| 2026-10-13 | 2.4200 | 2.7400 | 2.4200 | 2.6400 | +9.091% | 220 | 19,241 | +154.545% |
| 2026-10-12 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | +1.681% | 76 | 19,167 | +177.686% |
| 2026-10-09 | 2.4600 | 2.4600 | 2.3000 | 2.3800 | -17.073% | 82 | 19,178 | +182.353% |
| 2026-10-08 | 2.8800 | 2.9700 | 2.8200 | 2.8700 | +4.745% | 7,098 | 19,156 | +134.146% |
| 2026-10-07 | 2.8400 | 2.8600 | 2.6600 | 2.7400 | +19.651% | 2,651 | 17,425 | +145.255% |
| 2026-10-06 | 2.3500 | 2.3800 | 2.2900 | 2.2900 | -4.583% | 3,008 | 14,429 | +193.450% |
| 2026-10-05 | 2.4600 | 2.5300 | 2.4000 | 2.4000 | -10.448% | 63 | 14,401 | +180.000% |
| 2026-10-02 | 2.4400 | 2.8700 | 2.4200 | 2.6800 | +3.876% | 242 | 14,393 | +150.746% |
| 2026-10-01 | 2.6200 | 2.7100 | 2.5800 | 2.5800 | -9.790% | 34 | 14,372 | +160.465% |
| 2026-09-30 | 2.7600 | 2.9000 | 2.7600 | 2.8600 | +3.249% | 85 | 14,369 | +134.965% |
| 2026-09-29 | 2.7600 | 2.7800 | 2.6800 | 2.7700 | -1.773% | 51 | 14,373 | +142.599% |
| 2026-09-28 | 2.6200 | 2.8500 | 2.5900 | 2.8200 | +41.000% | 298 | 14,287 | +138.298% |
| 2026-09-25 | 2.1200 | 2.1200 | 1.9500 | 2.0000 | -12.281% | 22 | 14,300 | +236.000% |
| 2026-09-24 | 2.4000 | 2.4700 | 2.2500 | 2.2800 | +0.441% | 199 | 14,197 | +194.737% |
| 2026-09-23 | 2.1000 | 2.2700 | 2.0900 | 2.2700 | +20.745% | 205 | 14,073 | +196.035% |
| 2026-09-22 | 2.1000 | 2.1000 | 1.8700 | 1.8800 | -12.150% | 132 | 14,078 | +257.447% |
| 2026-09-21 | 2.2000 | 2.2800 | 2.1400 | 2.1400 | -4.036% | 38 | 14,076 | +214.019% |
| 2026-09-18 | 2.3800 | 2.3800 | 2.2300 | 2.2300 | -13.566% | 22 | 14,082 | +201.345% |
| 2026-09-17 | 2.6100 | 2.6100 | 2.4900 | 2.5800 | -19.375% | 40 | 14,082 | +160.465% |
| 2026-09-16 | 2.8700 | 3.2000 | 2.8000 | 3.2000 | +4.918% | 12 | 14,077 | +110.000% |
| 2026-09-15 | 3.1600 | 3.2000 | 3.0400 | 3.0500 | -4.088% | 413 | 13,932 | +120.328% |
| 2026-09-14 | 3.2400 | 3.3000 | 3.1000 | 3.1800 | +8.163% | 47 | 13,897 | +111.321% |
| 2026-09-11 | 2.9200 | 2.9800 | 2.8800 | 2.9400 | -9.259% | 22 | 13,892 | +128.571% |
| 2026-09-10 | 3.0000 | 3.2400 | 2.9100 | 3.2400 | +26.070% | 741 | 13,821 | +107.407% |
| 2026-09-09 | 2.6000 | 2.6000 | 2.4800 | 2.5700 | -4.815% | 122 | 13,810 | +161.479% |
| 2026-09-08 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -3.571% | 6 | 13,810 | +148.889% |
| 2026-09-04 | 2.9200 | 2.9500 | 2.8000 | 2.8000 | +1.818% | 10 | 13,833 | +140.000% |
| 2026-09-03 | 2.7900 | 2.8100 | 2.6900 | 2.7500 | -8.940% | 188 | 13,801 | +144.364% |
| 2026-09-02 | 3.0500 | 3.0500 | 2.9700 | 3.0200 | -5.329% | 21 | 14,109 | +122.517% |
| 2026-09-01 | 3.1200 | 3.1900 | 3.0000 | 3.1900 | +16.423% | 11 | 14,100 | +110.658% |
| 2026-08-31 | 2.7600 | 2.8000 | 2.7200 | 2.7400 | -6.485% | 112 | 13,996 | +145.255% |
| 2026-08-28 | 2.3500 | 2.9800 | 2.3500 | 2.9300 | +17.671% | 518 | 13,989 | +129.352% |
| 2026-08-27 | 2.5000 | 2.5000 | 2.4900 | 2.4900 | -4.962% | 71 | 13,988 | +169.880% |
| 2026-08-26 | 2.6200 | 2.6900 | 2.6000 | 2.6200 | +2.745% | 84 | 13,975 | +156.489% |
| 2026-08-25 | 2.7100 | 2.7100 | 2.5500 | 2.5500 | -2.672% | 868 | 13,539 | +163.529% |
| 2026-08-24 | 2.4900 | 2.6300 | 2.4900 | 2.6200 | +5.645% | 27 | 13,537 | +156.489% |
| 2026-08-21 | 2.4900 | 2.5600 | 2.4800 | 2.4800 | -6.061% | 65 | 13,513 | +170.968% |
| 2026-08-20 | 2.6800 | 2.6800 | 2.5600 | 2.6400 | -8.966% | 11 | 13,592 | +154.545% |
| 2026-08-19 | 3.0300 | 3.0300 | 2.8700 | 2.9000 | -13.433% | 112 | 13,502 | +131.724% |
| 2026-08-18 | 3.0000 | 3.3500 | 3.0000 | 3.3500 | +12.040% | 223 | 13,584 | +100.597% |
| 2026-08-17 | 3.0000 | 3.0000 | 2.8300 | 2.9900 | -4.167% | 4 | 13,583 | +124.749% |
| 2026-08-14 | 3.0400 | 3.1500 | 3.0400 | 3.1200 | -4.000% | 128 | 13,458 | +115.385% |
| 2026-08-13 | 3.2000 | 3.3000 | 3.2000 | 3.2500 | -0.612% | 238 | 13,389 | +106.769% |
| 2026-08-12 | 3.0700 | 3.2700 | 3.0700 | 3.2700 | -2.388% | 3 | 13,398 | +105.505% |
| 2026-08-11 | 3.2800 | 3.3600 | 3.2800 | 3.3500 | +3.077% | 10 | 13,390 | +100.597% |
| 2026-08-10 | 3.2800 | 3.3000 | 3.2500 | 3.2500 | -8.708% | 6 | 13,390 | +106.769% |
| 2026-08-07 | 3.3200 | 3.6000 | 3.3200 | 3.5600 | -9.873% | 35 | 13,362 | +88.764% |
| 2026-08-06 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +1.282% | 2 | 13,362 | +70.127% |
| 2026-08-05 | 4.0000 | 4.0000 | 3.8900 | 3.9000 | -13.333% | 8,002 | 5,360 | +72.308% |
| 2026-08-04 | 4.6000 | 4.6600 | 4.5000 | 4.5000 | -9.820% | 5 | 5,362 | +49.333% |
| 2026-08-03 | 5.2400 | 5.2400 | 4.9900 | 4.9900 | -4.406% | 21 | 5,381 | +34.669% |
| 2026-07-31 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | +7.851% | 2 | 5,382 | +28.736% |
| 2026-07-30 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | -12.793% | 1 | 5,381 | +38.843% |
| 2026-07-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +1.093% | 2 | 5,379 | +21.081% |
| 2026-07-28 | 5.5400 | 5.5500 | 5.4900 | 5.4900 | +6.602% | 14 | 5,378 | +22.404% |
| 2026-07-27 | 5.0300 | 5.1800 | 5.0300 | 5.1500 | -3.013% | 9 | 5,374 | +30.485% |
| 2026-07-24 | 5.2500 | 5.3100 | 5.2500 | 5.3100 | -2.925% | 3 | 5,375 | +26.554% |
| 2026-07-23 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | +15.890% | 1 | 5,375 | +22.852% |
| 2026-07-22 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | -7.269% | 2 | 5,375 | +42.373% |
| 2026-07-21 | 5.3500 | 5.3500 | 5.0900 | 5.0900 | -17.236% | 32 | 5,347 | +32.024% |
| 2026-07-17 | 6.5300 | 6.5300 | 6.1500 | 6.1500 | -4.651% | 9 | 5,342 | +9.268% |
| 2026-07-16 | 6.1500 | 6.5000 | 6.1100 | 6.4500 | +29.779% | 10 | 5,342 | +4.186% |
| 2026-07-14 | 4.9500 | 4.9700 | 4.9500 | 4.9700 | -6.579% | 3 | 5,341 | +35.211% |
| 2026-07-13 | 5.0500 | 5.3200 | 5.0500 | 5.3200 | +7.475% | 11 | 5,339 | +26.316% |
| 2026-07-10 | 4.8300 | 4.9500 | 4.8100 | 4.9500 | +2.062% | 4 | 5,339 | +35.758% |
| 2026-07-09 | 4.7500 | 4.9000 | 4.7000 | 4.8500 | -8.835% | 322 | 5,338 | +38.557% |
| 2026-07-08 | 5.3400 | 5.5600 | 5.3200 | 5.3200 | +10.833% | 24 | 5,320 | +26.316% |
| 2026-07-07 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +10.092% | 32 | 5,320 | +40.000% |
| 2026-07-06 | 4.4500 | 4.4500 | 4.3600 | 4.3600 | -7.234% | 2 | 5,319 | +54.128% |
| 2026-07-02 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 25 | 5,328 | +42.979% |
| 2026-07-01 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | -4.854% | 400 | 5,328 | +37.143% |
| 2026-06-30 | 5.1000 | 5.2700 | 5.1000 | 5.1500 | -8.036% | 3 | 5,329 | +30.485% |
| 2026-06-29 | 5.4700 | 5.7300 | 5.4700 | 5.6000 | -2.609% | 70 | 5,328 | +20.000% |
| 2026-06-25 | 5.7300 | 6.0400 | 5.6000 | 5.7500 | -5.272% | 1,539 | 3,894 | +16.870% |
| 2026-06-24 | 5.3000 | 6.3200 | 5.0900 | 6.0700 | +43.839% | 240 | 3,791 | +10.708% |
| 2026-06-23 | 4.2500 | 4.4000 | 4.1900 | 4.2200 | +20.571% | 1,211 | 3,172 | +59.242% |
| 2026-06-22 | 3.4200 | 3.5000 | 3.4200 | 3.5000 | -4.110% | 2,005 | 1,765 | +92.000% |
| 2026-06-18 | 3.5500 | 3.6500 | 3.5000 | 3.6500 | +6.105% | 9 | 1,772 | +84.110% |
| 2026-06-17 | 2.7400 | 3.4400 | 2.7400 | 3.4400 | +23.741% | 46 | 1,752 | +95.349% |
| 2026-06-16 | 2.7000 | 2.7800 | 2.7000 | 2.7800 | +0.361% | 9 | 1,752 | +141.727% |
| 2026-06-15 | 2.8400 | 2.8400 | 2.7700 | 2.7700 | -17.313% | 48 | 1,727 | +142.599% |
| 2026-06-12 | 3.5500 | 3.5500 | 3.3500 | 3.3500 | -8.470% | 13 | 1,715 | +100.597% |
| 2026-06-11 | 4.3000 | 4.3000 | 3.6600 | 3.6600 | -16.629% | 209 | 1,630 | +83.607% |
| 2026-06-10 | 4.0500 | 4.3900 | 3.7700 | 4.3900 | +17.067% | 81 | 1,611 | +53.075% |
| 2026-06-09 | 3.1700 | 3.9300 | 3.1700 | 3.7500 | +19.048% | 194 | 1,496 | +79.200% |
| 2026-06-08 | 3.0500 | 3.2400 | 3.0500 | 3.1500 | -1.869% | 9 | 1,491 | +113.333% |
| 2026-06-05 | 2.8700 | 3.2400 | 2.8700 | 3.2100 | +27.888% | 503 | 1,447 | +109.346% |
| 2026-06-04 | 2.4600 | 2.5100 | 2.4600 | 2.5100 | -3.089% | 5 | 1,444 | +167.729% |
| 2026-06-03 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +10.213% | 2 | 1,442 | +159.459% |
| 2026-06-02 | 2.3900 | 2.4000 | 2.3500 | 2.3500 | -10.305% | 40 | 1,417 | +185.957% |
| 2026-06-01 | 2.6200 | 2.6500 | 2.6200 | 2.6200 | +7.819% | 3 | 1,416 | +156.489% |
| 2026-05-29 | 2.4600 | 2.5000 | 2.4300 | 2.4300 | -13.523% | 10 | 1,414 | +176.543% |
| 2026-05-28 | 2.8600 | 2.8600 | 2.8100 | 2.8100 | +11.508% | 3 | 1,413 | +139.146% |
| 2026-05-26 | 2.6200 | 2.6600 | 2.5200 | 2.5200 | -6.667% | 28 | 1,401 | +166.667% |
| 2026-05-22 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -2.878% | 3 | 1,401 | +148.889% |
| 2026-05-21 | 2.9400 | 2.9600 | 2.7800 | 2.7800 | -6.081% | 17 | 1,398 | +141.727% |
| 2026-05-20 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -18.232% | 7 | 1,415 | +127.027% |
| 2026-05-19 | 3.5500 | 3.6200 | 3.5500 | 3.6200 | +16.774% | 8 | 1,414 | +85.635% |
| 2026-05-18 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | -10.663% | 7 | 1,413 | +116.774% |
| 2026-05-15 | 3.2000 | 3.4700 | 3.2000 | 3.4700 | +38.800% | 52 | 1,427 | +93.660% |
| 2026-05-13 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +0.806% | 10 | 1,437 | +168.800% |
| 2026-05-12 | 2.5400 | 2.5400 | 2.4800 | 2.4800 | +2.058% | 12 | 1,425 | +170.968% |
| 2026-05-11 | 2.3900 | 2.5200 | 2.3900 | 2.4300 | -3.571% | 23 | 1,419 | +176.543% |
| 2026-05-08 | 2.5000 | 2.5200 | 2.4700 | 2.5200 | +3.704% | 6 | 1,417 | +166.667% |
| 2026-05-07 | 2.4300 | 2.4400 | 2.3900 | 2.4300 | -8.989% | 42 | 1,417 | +176.543% |
| 2026-05-06 | 2.6200 | 2.6700 | 2.6200 | 2.6700 | -11.000% | 11 | 1,408 | +151.685% |
| 2026-05-05 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +9.890% | 1 | 1,411 | +124.000% |
| 2026-05-01 | 2.8700 | 2.8700 | 2.7000 | 2.7300 | -11.935% | 37 | 1,393 | +146.154% |
| 2026-04-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.908% | 1 | 1,393 | +116.774% |
| 2026-04-29 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | -2.687% | 625 | 1,392 | +106.135% |
| 2026-04-28 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +10.197% | 1 | 806 | +100.597% |
| 2026-04-27 | 3.1100 | 3.1100 | 3.0400 | 3.0400 | -11.628% | 18 | 807 | +121.053% |
| 2026-04-23 | 3.3400 | 3.4400 | 3.3400 | 3.4400 | +10.968% | 14 | 794 | +95.349% |
| 2026-04-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +14.815% | 11 | 811 | +116.774% |
| 2026-04-17 | 2.8400 | 2.8500 | 2.6700 | 2.7000 | -12.903% | 57 | 811 | +148.889% |
| 2026-04-16 | 3.1000 | 3.1500 | 3.1000 | 3.1000 | -0.958% | 59 | 820 | +116.774% |
| 2026-04-15 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | -2.188% | 1 | 771 | +114.696% |
| 2026-04-14 | 3.4000 | 3.4000 | 3.1500 | 3.2000 | -12.329% | 229 | 770 | +110.000% |
| 2026-04-13 | 3.5500 | 3.6500 | 3.5500 | 3.6500 | -0.273% | 2 | 579 | +84.110% |
| 2026-04-10 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -4.935% | 6 | 579 | +83.607% |
| 2026-04-09 | 4.0100 | 4.0100 | 3.7500 | 3.8500 | -11.494% | 17 | 579 | +74.545% |
| 2026-04-08 | 4.2000 | 4.3500 | 4.1000 | 4.3500 | -15.534% | 25 | 567 | +54.483% |
| 2026-04-07 | 5.2000 | 5.2500 | 5.1500 | 5.1500 | -6.022% | 8 | 550 | +30.485% |
| 2026-04-02 | 5.4500 | 5.4800 | 5.4500 | 5.4800 | +23.982% | 6 | 551 | +22.628% |
| 2026-04-01 | 4.6700 | 4.6700 | 4.4200 | 4.4200 | -7.917% | 25 | 551 | +52.036% |
| 2026-03-31 | 5.2200 | 5.2200 | 4.8000 | 4.8000 | -17.241% | 39 | 549 | +40.000% |
| 2026-03-30 | 5.6700 | 5.8000 | 5.6700 | 5.8000 | -7.937% | 97 | 528 | +15.862% |
| 2026-03-26 | 5.7600 | 6.3500 | 5.7100 | 6.3000 | +23.529% | 32 | 445 | +6.667% |
| 2026-03-25 | 5.1900 | 5.1900 | 4.9500 | 5.1000 | -7.273% | 56 | 459 | +31.765% |
| 2026-03-24 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.079% | 377 | 419 | +22.182% |
| 2026-03-23 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | -2.113% | 1 | 681 | +20.863% |
| 2026-03-20 | 5.3500 | 5.6800 | 5.2000 | 5.6800 | +13.828% | 67 | 680 | +18.310% |
| 2026-03-19 | 6.6700 | 6.6700 | 4.9900 | 4.9900 | +24.750% | 10 | 670 | +34.669% |
| 2026-03-18 | 4.0500 | 4.1100 | 4.0000 | 4.0000 | +2.564% | 65 | 666 | +68.000% |
| 2026-03-16 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | +1.299% | 21 | 665 | +72.308% |
| 2026-03-12 | 3.7900 | 3.9000 | 3.7900 | 3.8500 | 0.000% | 263 | 664 | +74.545% |
| 2026-03-11 | 3.8000 | 3.8500 | 3.8000 | 3.8500 | +6.354% | 17 | 411 | +74.545% |
| 2026-03-10 | 3.6700 | 3.7000 | 3.6200 | 3.6200 | 0.000% | 412 | 411 | +85.635% |