SLV270319P00055000
SLV Mar 19 2027 55.00 Put
optionOPRA
EODNov 2, 2026
10.53USD-11.587%(-1.38)8Vol4,662OI
SLV270319P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.3000 | 10.5300 | 10.3000 | 10.5300 | -11.587% | 8 | 4,661 | 0.000% |
| 2026-10-30 | 11.3000 | 12.1000 | 11.1500 | 11.9100 | +28.341% | 74 | 4,629 | -11.587% |
| 2026-10-29 | 9.4500 | 9.4700 | 9.2500 | 9.2800 | +12.077% | 78 | 4,555 | +13.470% |
| 2026-10-28 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | +4.151% | 10 | 4,555 | +27.174% |
| 2026-10-27 | 8.3900 | 8.3900 | 7.8500 | 7.9500 | -3.402% | 205 | 4,552 | +32.453% |
| 2026-10-26 | 8.0500 | 8.2300 | 8.0100 | 8.2300 | -0.843% | 35 | 4,543 | +27.947% |
| 2026-10-23 | 8.4000 | 8.8500 | 8.1500 | 8.3000 | +5.732% | 10 | 4,541 | +26.867% |
| 2026-10-22 | 7.4000 | 7.8500 | 7.4000 | 7.8500 | +30.833% | 6 | 4,541 | +34.140% |
| 2026-10-21 | 5.9700 | 6.0000 | 5.9700 | 6.0000 | +2.564% | 12 | 4,548 | +75.500% |
| 2026-10-20 | 6.1000 | 6.1000 | 5.7500 | 5.8500 | -10.276% | 15 | 4,549 | +80.000% |
| 2026-10-16 | 6.1500 | 6.5500 | 6.0800 | 6.5200 | +1.716% | 1,962 | 6,006 | +61.503% |
| 2026-10-15 | 6.6500 | 6.7600 | 6.4000 | 6.4100 | -12.670% | 63 | 6,047 | +64.275% |
| 2026-10-14 | 6.6500 | 7.3400 | 6.6500 | 7.3400 | +43.922% | 21 | 6,051 | +43.460% |
| 2026-10-13 | 5.1300 | 5.1600 | 5.1000 | 5.1000 | +6.918% | 10 | 6,041 | +106.471% |
| 2026-10-12 | 4.7000 | 4.7700 | 4.7000 | 4.7700 | +4.835% | 3 | 6,043 | +120.755% |
| 2026-10-09 | 4.5100 | 4.5500 | 4.5000 | 4.5500 | -15.741% | 7 | 6,041 | +131.429% |
| 2026-10-08 | 5.5500 | 5.5500 | 5.4000 | 5.4000 | +3.846% | 4 | 6,046 | +95.000% |
| 2026-10-07 | 5.3500 | 5.3500 | 5.0600 | 5.2000 | +16.592% | 22 | 6,043 | +102.500% |
| 2026-10-06 | 4.6500 | 4.6500 | 4.4600 | 4.4600 | -3.043% | 184 | 6,032 | +136.099% |
| 2026-10-05 | 4.6500 | 4.6500 | 4.6000 | 4.6000 | -8.730% | 36 | 6,034 | +128.913% |
| 2026-10-02 | 5.0500 | 5.2000 | 5.0400 | 5.0400 | +1.818% | 8 | 6,036 | +108.929% |
| 2026-10-01 | 4.9000 | 5.0500 | 4.9000 | 4.9500 | -7.477% | 84 | 6,020 | +112.727% |
| 2026-09-30 | 4.9900 | 5.3500 | 4.9900 | 5.3500 | +8.740% | 57 | 6,030 | +96.822% |
| 2026-09-29 | 5.1200 | 5.1200 | 4.9000 | 4.9200 | +1.443% | 36 | 6,005 | +114.024% |
| 2026-09-28 | 5.0000 | 5.2000 | 4.8500 | 4.8500 | +27.632% | 70 | 5,928 | +117.113% |
| 2026-09-25 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | -11.628% | 6 | 5,932 | +177.105% |
| 2026-09-24 | 4.4800 | 4.5000 | 4.3000 | 4.3000 | +4.878% | 35 | 5,918 | +144.884% |
| 2026-09-23 | 4.1500 | 4.1500 | 4.0500 | 4.1000 | +12.329% | 13 | 5,911 | +156.829% |
| 2026-09-22 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | -7.595% | 2 | 5,912 | +188.493% |
| 2026-09-21 | 4.0000 | 4.0000 | 3.9100 | 3.9500 | 0.000% | 8 | 5,910 | +166.582% |
| 2026-09-18 | 4.1500 | 4.1500 | 3.9500 | 3.9500 | -9.195% | 13 | 5,909 | +166.582% |
| 2026-09-17 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -18.994% | 6 | 5,905 | +142.069% |
| 2026-09-16 | 4.8000 | 5.3700 | 4.8000 | 5.3700 | +4.272% | 11 | 5,907 | +96.089% |
| 2026-09-15 | 5.4000 | 5.4000 | 5.1000 | 5.1500 | +4.040% | 21 | 5,888 | +104.466% |
| 2026-09-11 | 4.9700 | 5.0500 | 4.8500 | 4.9500 | -6.072% | 45 | 5,897 | +112.727% |
| 2026-09-10 | 5.1200 | 5.2700 | 4.9500 | 5.2700 | +21.149% | 167 | 5,904 | +99.810% |
| 2026-09-09 | 4.3800 | 4.4000 | 4.3500 | 4.3500 | -8.421% | 9 | 5,900 | +142.069% |
| 2026-09-08 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 0.000% | 2 | 5,898 | +121.684% |
| 2026-09-04 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.754% | 1 | 5,897 | +121.684% |
| 2026-09-02 | 4.9800 | 5.1100 | 4.9800 | 5.0400 | -1.563% | 28 | 5,890 | +108.929% |
| 2026-09-01 | 5.0000 | 5.1500 | 5.0000 | 5.1200 | +8.936% | 11 | 5,891 | +105.664% |
| 2026-08-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -3.093% | 12 | 5,893 | +124.043% |
| 2026-08-28 | 3.9700 | 4.8500 | 3.9700 | 4.8500 | +14.387% | 7 | 5,890 | +117.113% |
| 2026-08-27 | 4.3500 | 4.3500 | 4.2400 | 4.2400 | -3.636% | 2 | 5,891 | +148.349% |
| 2026-08-26 | 4.3500 | 4.4500 | 4.3500 | 4.4000 | +2.564% | 13 | 5,891 | +139.318% |
| 2026-08-25 | 4.5100 | 4.5100 | 4.2900 | 4.2900 | -2.721% | 8 | 5,887 | +145.455% |
| 2026-08-24 | 4.3000 | 4.4500 | 4.2500 | 4.4100 | +6.265% | 13 | 5,876 | +138.776% |
| 2026-08-21 | 4.1100 | 4.1700 | 4.0800 | 4.1500 | -5.251% | 49 | 5,876 | +153.735% |
| 2026-08-20 | 4.4600 | 4.5100 | 4.2500 | 4.3800 | -19.188% | 25 | 5,860 | +140.411% |
| 2026-08-18 | 5.0800 | 5.4200 | 5.0800 | 5.4200 | +11.753% | 9 | 5,858 | +94.280% |
| 2026-08-17 | 4.7300 | 4.8500 | 4.7300 | 4.8500 | -7.970% | 23 | 5,835 | +117.113% |
| 2026-08-13 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | +3.333% | 2 | 5,833 | +99.810% |
| 2026-08-12 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | -6.250% | 2 | 5,835 | +106.471% |
| 2026-08-11 | 5.3000 | 5.4400 | 5.3000 | 5.4400 | +4.615% | 3 | 5,836 | +93.566% |
| 2026-08-10 | 5.4000 | 5.4000 | 5.2000 | 5.2000 | -8.289% | 12 | 5,833 | +102.500% |
| 2026-08-07 | 5.5500 | 5.8000 | 5.5500 | 5.6700 | -10.989% | 12 | 5,837 | +85.714% |
| 2026-08-06 | 6.4500 | 6.4500 | 6.3700 | 6.3700 | +1.920% | 2 | 5,837 | +65.306% |
| 2026-08-05 | 6.3000 | 6.3500 | 6.1500 | 6.2500 | -23.780% | 111 | 5,912 | +68.480% |
| 2026-07-31 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +5.806% | 10 | 5,922 | +28.415% |
| 2026-07-30 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -6.627% | 1 | 5,922 | +35.871% |
| 2026-07-29 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | +4.666% | 4 | 5,925 | +26.867% |
| 2026-07-27 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | +1.019% | 3 | 5,925 | +32.787% |
| 2026-07-24 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +5.369% | 1 | 5,925 | +34.140% |
| 2026-07-22 | 7.1500 | 7.4500 | 7.1500 | 7.4500 | -5.096% | 6 | 5,924 | +41.342% |
| 2026-07-21 | 8.0800 | 8.0800 | 7.8000 | 7.8500 | -10.592% | 5 | 5,926 | +34.140% |
| 2026-07-20 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | -4.565% | 1 | 5,927 | +19.932% |
| 2026-07-17 | 9.8400 | 9.8400 | 9.2000 | 9.2000 | -2.646% | 4 | 5,927 | +14.457% |
| 2026-07-16 | 9.2000 | 9.4500 | 9.2000 | 9.4500 | +15.385% | 315 | 5,930 | +11.429% |
| 2026-07-15 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | +7.059% | 1 | 5,929 | +28.571% |
| 2026-07-14 | 7.5500 | 7.7400 | 7.5500 | 7.6500 | -7.720% | 36 | 5,901 | +37.647% |
| 2026-07-13 | 7.9500 | 8.3200 | 7.9500 | 8.2900 | +8.366% | 22 | 5,879 | +27.021% |
| 2026-07-10 | 7.6400 | 7.6500 | 7.6400 | 7.6500 | +2.547% | 6 | 5,879 | +37.647% |
| 2026-07-09 | 7.4300 | 7.5000 | 7.3000 | 7.4600 | -8.241% | 115 | 5,855 | +41.153% |
| 2026-07-08 | 8.7500 | 8.7500 | 8.1300 | 8.1300 | +13.706% | 9 | 5,851 | +29.520% |
| 2026-07-07 | 6.8100 | 7.2000 | 6.8100 | 7.1500 | +5.926% | 22 | 5,830 | +47.273% |
| 2026-07-06 | 6.8500 | 6.8500 | 6.7000 | 6.7500 | -7.534% | 16 | 5,820 | +56.000% |
| 2026-07-02 | 7.0000 | 7.3000 | 7.0000 | 7.3000 | -5.440% | 201 | 5,920 | +44.247% |
| 2026-07-01 | 7.5800 | 7.7500 | 7.5800 | 7.7200 | -0.644% | 104 | 5,916 | +36.399% |
| 2026-06-30 | 7.7000 | 7.7700 | 7.7000 | 7.7700 | -6.386% | 2 | 5,916 | +35.521% |
| 2026-06-29 | 8.2700 | 8.3000 | 8.2700 | 8.3000 | +3.750% | 5 | 5,915 | +26.867% |
| 2026-06-26 | 8.1200 | 8.1500 | 8.0000 | 8.0000 | -8.046% | 103 | 5,837 | +31.625% |
| 2026-06-25 | 8.8000 | 8.8000 | 8.5500 | 8.7000 | -4.918% | 18 | 5,830 | +21.034% |
| 2026-06-24 | 8.1500 | 9.2900 | 7.8500 | 9.1500 | +35.155% | 3,104 | 2,880 | +15.082% |
| 2026-06-23 | 6.6300 | 6.9500 | 6.5900 | 6.7700 | +26.542% | 2,334 | 1,805 | +55.539% |
| 2026-06-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.279% | 1 | 1,804 | +96.822% |
| 2026-06-18 | 5.5400 | 5.7700 | 5.5400 | 5.7700 | +7.449% | 2 | 1,862 | +82.496% |
| 2026-06-17 | 4.4000 | 5.3700 | 4.3600 | 5.3700 | +22.045% | 306 | 1,897 | +96.089% |
| 2026-06-16 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -2.655% | 100 | 1,997 | +139.318% |
| 2026-06-15 | 4.5000 | 4.5500 | 4.5000 | 4.5200 | -14.878% | 105 | 1,997 | +132.965% |
| 2026-06-12 | 5.4100 | 5.4100 | 5.3000 | 5.3100 | -6.842% | 13 | 1,986 | +98.305% |
| 2026-06-11 | 6.6500 | 6.6500 | 5.6000 | 5.7000 | -16.176% | 25 | 1,978 | +84.737% |
| 2026-06-10 | 6.3500 | 6.8000 | 6.3000 | 6.8000 | +16.041% | 5 | 2,045 | +54.853% |
| 2026-06-09 | 5.1200 | 6.1000 | 5.1200 | 5.8600 | +17.200% | 57 | 2,093 | +79.693% |
| 2026-06-08 | 5.2000 | 5.2000 | 5.0000 | 5.0000 | -3.661% | 36 | 2,083 | +110.600% |
| 2026-06-05 | 4.4200 | 5.1900 | 4.4200 | 5.1900 | +30.730% | 519 | 1,577 | +102.890% |
| 2026-06-04 | 4.0500 | 4.0500 | 3.9700 | 3.9700 | -4.337% | 2 | 1,575 | +165.239% |
| 2026-06-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +10.667% | 1 | 1,574 | +153.735% |
| 2026-06-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 1 | 1,574 | +180.800% |
| 2026-06-01 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | -1.250% | 7 | 1,580 | +166.582% |
| 2026-05-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 1 | 1,580 | +163.250% |
| 2026-05-27 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | +3.659% | 6 | 1,575 | +147.765% |
| 2026-05-26 | 4.1000 | 4.1500 | 4.1000 | 4.1000 | -4.429% | 5 | 1,575 | +156.829% |
| 2026-05-22 | 4.3700 | 4.3800 | 4.2900 | 4.2900 | -4.667% | 5 | 1,572 | +145.455% |
| 2026-05-20 | 4.7300 | 4.7300 | 4.5000 | 4.5000 | -10.891% | 5 | 1,573 | +134.000% |
| 2026-05-19 | 5.4000 | 5.4000 | 4.9500 | 5.0500 | +8.602% | 464 | 1,111 | +108.515% |
| 2026-05-18 | 4.6500 | 4.6500 | 4.6000 | 4.6500 | -4.321% | 44 | 1,098 | +126.452% |
| 2026-05-15 | 5.1500 | 5.1500 | 4.8200 | 4.8600 | +32.065% | 6 | 1,097 | +116.667% |
| 2026-05-13 | 3.7000 | 3.7400 | 3.6000 | 3.6800 | -0.541% | 1,604 | 2,188 | +186.141% |
| 2026-05-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -2.116% | 1 | 2,188 | +184.595% |
| 2026-05-11 | 3.7500 | 3.7800 | 3.6500 | 3.7800 | -1.818% | 18 | 2,187 | +178.571% |
| 2026-05-07 | 3.6900 | 3.9700 | 3.6900 | 3.8500 | -3.750% | 17 | 2,188 | +173.506% |
| 2026-05-06 | 4.0600 | 4.0600 | 4.0000 | 4.0000 | -15.966% | 11 | 2,187 | +163.250% |
| 2026-05-05 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +5.778% | 5 | 2,191 | +121.218% |
| 2026-05-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +5.882% | 2 | 2,186 | +134.000% |
| 2026-05-01 | 4.2000 | 4.2500 | 4.0500 | 4.2500 | -10.526% | 6 | 2,186 | +147.765% |
| 2026-04-30 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.941% | 1 | 2,186 | +121.684% |
| 2026-04-29 | 5.1000 | 5.1800 | 5.0500 | 5.0500 | +4.124% | 13 | 2,190 | +108.515% |
| 2026-04-23 | 4.8000 | 4.8500 | 4.7800 | 4.8500 | +10.227% | 3 | 2,186 | +117.113% |
| 2026-04-22 | 4.4500 | 4.6000 | 4.4000 | 4.4000 | -7.563% | 816 | 2,185 | +139.318% |
| 2026-04-21 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | +9.174% | 1 | 1,645 | +121.218% |
| 2026-04-20 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +7.654% | 1 | 1,645 | +141.514% |
| 2026-04-17 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -12.903% | 7 | 1,645 | +160.000% |
| 2026-04-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -1.899% | 5 | 1,647 | +126.452% |
| 2026-04-14 | 4.7000 | 4.7400 | 4.6800 | 4.7400 | -9.369% | 6 | 1,642 | +122.152% |
| 2026-04-13 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | -3.148% | 3 | 1,642 | +101.338% |
| 2026-04-10 | 5.4400 | 5.5200 | 5.4000 | 5.4000 | -9.699% | 7 | 1,645 | +95.000% |
| 2026-04-08 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -16.713% | 1 | 1,643 | +76.087% |
| 2026-04-07 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +6.370% | 1 | 1,643 | +46.657% |
| 2026-04-06 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -4.255% | 1 | 1,643 | +56.000% |
| 2026-04-02 | 7.0300 | 7.0500 | 7.0300 | 7.0500 | +10.675% | 4 | 1,645 | +49.362% |
| 2026-04-01 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | -5.630% | 5 | 1,645 | +65.306% |
| 2026-03-31 | 7.4000 | 7.4000 | 6.7500 | 6.7500 | -15.625% | 15 | 1,647 | +56.000% |
| 2026-03-30 | 8.1500 | 8.1500 | 8.0000 | 8.0000 | -4.535% | 2 | 1,660 | +31.625% |
| 2026-03-27 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +3.457% | 1 | 1,661 | +25.656% |
| 2026-03-26 | 8.1000 | 8.1500 | 8.1000 | 8.1000 | +0.372% | 34 | 1,661 | +30.000% |
| 2026-03-23 | 7.9600 | 8.2500 | 7.9600 | 8.0700 | +1.765% | 27 | 1,712 | +30.483% |
| 2026-03-20 | 7.1700 | 7.9300 | 7.1700 | 7.9300 | +17.481% | 131 | 1,715 | +32.787% |
| 2026-03-19 | 7.9900 | 7.9900 | 6.7500 | 6.7500 | +14.020% | 1,634 | 1,619 | +56.000% |
| 2026-03-18 | 6.0000 | 6.0000 | 5.9200 | 5.9200 | +4.779% | 20 | 1,117 | +77.872% |
| 2026-03-16 | 5.6900 | 5.7200 | 5.6200 | 5.6500 | -8.428% | 123 | 1,109 | +86.372% |
| 2026-03-13 | 6.1500 | 6.1700 | 6.1500 | 6.1700 | +13.211% | 25 | 1,015 | +70.665% |
| 2026-03-11 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +3.810% | 9 | 1,013 | +93.211% |
| 2026-03-10 | 5.2300 | 5.2500 | 5.2200 | 5.2500 | 0.000% | 1,013 | 1,013 | +100.571% |