SLV270319P00065000
SLV Mar 19 2027 65.00 Put
optionOPRA
EODOct 30, 2026
21.03USD+14.918%(+2.73)43Vol6,449OI
SLV270319P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 20.4500 | 21.2000 | 20.3500 | 21.0300 | +14.918% | 43 | 6,448 | 0.000% |
| 2026-10-29 | 17.8000 | 18.3200 | 17.8000 | 18.3000 | +7.647% | 61 | 6,507 | +14.918% |
| 2026-10-28 | 16.6600 | 17.1200 | 16.6600 | 17.0000 | +3.093% | 3 | 6,506 | +23.706% |
| 2026-10-27 | 16.8100 | 16.8100 | 16.3800 | 16.4900 | -1.493% | 4 | 6,504 | +27.532% |
| 2026-10-26 | 17.0300 | 17.1600 | 16.5700 | 16.7400 | -0.179% | 21 | 6,492 | +25.627% |
| 2026-10-23 | 16.6000 | 16.7700 | 16.6000 | 16.7700 | +3.327% | 6 | 6,489 | +25.403% |
| 2026-10-22 | 15.5500 | 16.2300 | 15.5500 | 16.2300 | +17.354% | 4 | 6,485 | +29.575% |
| 2026-10-21 | 13.8300 | 13.8300 | 13.8300 | 13.8300 | +1.691% | 10 | 6,485 | +52.061% |
| 2026-10-20 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -5.424% | 1 | 6,483 | +54.632% |
| 2026-10-16 | 14.3000 | 14.3800 | 14.3000 | 14.3800 | -2.044% | 5 | 6,478 | +46.245% |
| 2026-10-15 | 14.3500 | 14.6800 | 14.3500 | 14.6800 | -4.675% | 103 | 6,377 | +43.256% |
| 2026-10-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +24.194% | 2 | 6,409 | +36.558% |
| 2026-10-13 | 12.3900 | 12.4000 | 12.3900 | 12.4000 | +4.202% | 26 | 6,433 | +69.597% |
| 2026-10-12 | 11.7500 | 11.9500 | 11.7500 | 11.9000 | +2.586% | 45 | 6,395 | +76.723% |
| 2026-10-09 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -8.589% | 1 | 6,394 | +81.293% |
| 2026-10-08 | 12.6900 | 12.6900 | 12.6900 | 12.6900 | +3.592% | 25 | 6,369 | +65.721% |
| 2026-10-07 | 12.5900 | 12.5900 | 12.2500 | 12.2500 | +4.433% | 6 | 6,363 | +71.673% |
| 2026-10-01 | 11.7300 | 11.7300 | 11.7300 | 11.7300 | +0.171% | 1 | 6,362 | +79.284% |
| 2026-09-29 | 12.0000 | 12.0000 | 11.7100 | 11.7100 | -2.335% | 60 | 6,322 | +79.590% |
| 2026-09-28 | 12.0000 | 12.1000 | 11.9900 | 11.9900 | +15.622% | 30 | 6,352 | +75.396% |
| 2026-09-25 | 10.3700 | 10.3700 | 10.3700 | 10.3700 | -3.535% | 1 | 6,352 | +102.797% |
| 2026-09-24 | 10.8000 | 10.8000 | 10.7500 | 10.7500 | +5.911% | 2 | 6,351 | +95.628% |
| 2026-09-23 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +6.283% | 1 | 6,351 | +107.192% |
| 2026-09-22 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -8.173% | 9 | 6,351 | +120.209% |
| 2026-09-17 | 10.1600 | 10.4000 | 10.1000 | 10.4000 | -12.605% | 15 | 6,361 | +102.212% |
| 2026-09-16 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +1.277% | 2 | 6,359 | +76.723% |
| 2026-09-15 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | +2.174% | 16 | 6,343 | +78.979% |
| 2026-09-14 | 11.9000 | 11.9000 | 11.5000 | 11.5000 | +3.604% | 493 | 5,850 | +82.870% |
| 2026-09-11 | 11.1500 | 11.1500 | 11.0900 | 11.1000 | -4.310% | 3 | 5,847 | +89.459% |
| 2026-09-10 | 11.2000 | 11.6000 | 11.2000 | 11.6000 | +9.953% | 4 | 5,843 | +81.293% |
| 2026-09-08 | 10.4000 | 10.5500 | 10.4000 | 10.5500 | -2.224% | 11 | 5,832 | +99.336% |
| 2026-09-04 | 10.7300 | 10.8100 | 10.7300 | 10.7900 | +5.063% | 375 | 6,207 | +94.903% |
| 2026-09-03 | 10.4200 | 10.4200 | 10.1000 | 10.2700 | +1.182% | 799 | 5,444 | +104.771% |
| 2026-08-25 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +8.672% | 40 | 5,404 | +107.192% |
| 2026-08-21 | 9.1600 | 9.3400 | 9.1600 | 9.3400 | -5.178% | 33 | 5,425 | +125.161% |
| 2026-08-20 | 10.0600 | 10.0600 | 9.8500 | 9.8500 | -5.742% | 33 | 5,404 | +113.503% |
| 2026-08-17 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -6.780% | 3 | 5,405 | +101.244% |
| 2026-08-14 | 11.2100 | 11.2100 | 11.2100 | 11.2100 | -0.444% | 1 | 5,404 | +87.600% |
| 2026-08-12 | 11.1000 | 11.2600 | 11.1000 | 11.2600 | -0.793% | 20 | 5,404 | +86.767% |
| 2026-08-11 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +2.252% | 10 | 5,394 | +85.286% |
| 2026-08-10 | 11.2000 | 11.4200 | 11.1000 | 11.1000 | -9.165% | 40 | 5,353 | +89.459% |
| 2026-08-07 | 12.0200 | 12.2200 | 12.0200 | 12.2200 | -6.360% | 2 | 5,353 | +72.095% |
| 2026-08-06 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +3.984% | 5 | 5,358 | +61.149% |
| 2026-08-05 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -21.562% | 3 | 5,361 | +67.570% |
| 2026-07-29 | 15.7500 | 16.0000 | 15.7500 | 16.0000 | +1.138% | 12 | 5,359 | +31.438% |
| 2026-07-28 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | +4.147% | 1 | 5,360 | +32.933% |
| 2026-07-21 | 15.3500 | 15.3500 | 15.1900 | 15.1900 | -9.583% | 4 | 5,361 | +38.446% |
| 2026-07-17 | 16.9000 | 16.9000 | 16.8000 | 16.8000 | +7.075% | 14 | 5,347 | +25.179% |
| 2026-07-13 | 15.1200 | 15.6900 | 15.1200 | 15.6900 | +10.415% | 23 | 5,324 | +34.034% |
| 2026-07-09 | 14.2100 | 14.2100 | 14.2100 | 14.2100 | +6.842% | 1 | 5,325 | +47.994% |
| 2026-07-06 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -11.037% | 10 | 5,315 | +58.120% |
| 2026-06-30 | 15.1800 | 15.1800 | 14.9500 | 14.9500 | -2.606% | 2 | 5,317 | +40.669% |
| 2026-06-29 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -8.468% | 10 | 5,307 | +37.003% |
| 2026-06-24 | 15.1000 | 16.7700 | 14.9500 | 16.7700 | +43.333% | 4 | 5,307 | +25.403% |
| 2026-06-18 | 11.1200 | 11.7000 | 11.1200 | 11.7000 | +21.748% | 7 | 5,302 | +79.744% |
| 2026-06-15 | 9.5000 | 9.6100 | 9.5000 | 9.6100 | -21.487% | 2 | 5,304 | +118.835% |
| 2026-06-09 | 11.7200 | 12.2400 | 11.7200 | 12.2400 | +13.333% | 2 | 5,302 | +71.814% |
| 2026-06-08 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.469% | 1 | 5,303 | +94.722% |
| 2026-06-05 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +15.968% | 1 | 5,302 | +105.371% |
| 2026-06-03 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +4.250% | 1 | 5,301 | +138.165% |
| 2026-06-01 | 8.4600 | 8.4700 | 8.4600 | 8.4700 | +0.237% | 10 | 5,291 | +148.288% |
| 2026-05-28 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -4.735% | 1,002 | 4,547 | +148.876% |
| 2026-05-27 | 9.2000 | 9.2000 | 8.8700 | 8.8700 | -3.900% | 45 | 4,543 | +137.091% |
| 2026-05-21 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +2.556% | 4 | 4,547 | +127.844% |
| 2026-05-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -7.121% | 1 | 4,548 | +133.667% |
| 2026-05-15 | 9.7000 | 9.7900 | 9.6900 | 9.6900 | +36.096% | 28 | 4,520 | +117.028% |
| 2026-05-13 | 7.2000 | 7.2000 | 7.1200 | 7.1200 | -3.523% | 14 | 4,518 | +195.365% |
| 2026-05-11 | 7.3000 | 7.4300 | 7.2800 | 7.3800 | -4.156% | 9 | 4,513 | +184.959% |
| 2026-05-08 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -1.535% | 1 | 4,514 | +173.117% |
| 2026-05-07 | 7.4700 | 7.8200 | 7.4300 | 7.8200 | -5.097% | 40 | 4,514 | +168.926% |
| 2026-05-06 | 8.2000 | 8.2400 | 8.1900 | 8.2400 | -14.345% | 30 | 4,517 | +155.218% |
| 2026-05-04 | 8.8500 | 9.6200 | 8.8500 | 9.6200 | +15.486% | 5 | 4,502 | +118.607% |
| 2026-05-01 | 8.7500 | 8.7500 | 8.3300 | 8.3300 | -18.493% | 2 | 4,497 | +152.461% |
| 2026-04-29 | 10.1000 | 10.2200 | 10.1000 | 10.2200 | +5.144% | 602 | 4,498 | +105.773% |
| 2026-04-28 | 9.9500 | 10.1000 | 9.7200 | 9.7200 | +4.404% | 18 | 3,897 | +116.358% |
| 2026-04-27 | 9.3100 | 9.4100 | 9.3100 | 9.3100 | -3.021% | 3 | 3,891 | +125.886% |
| 2026-04-23 | 9.4500 | 9.6000 | 9.4500 | 9.6000 | +9.091% | 31 | 3,891 | +119.063% |
| 2026-04-22 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.278% | 4 | 3,889 | +138.977% |
| 2026-04-21 | 8.6000 | 9.7000 | 8.6000 | 9.7000 | +14.387% | 22 | 3,879 | +116.804% |
| 2026-04-20 | 8.4500 | 8.6800 | 8.4500 | 8.4800 | +1.557% | 688 | 3,879 | +147.995% |
| 2026-04-17 | 8.0500 | 8.3500 | 7.9500 | 8.3500 | -7.119% | 26 | 3,643 | +151.856% |
| 2026-04-16 | 8.7500 | 8.9900 | 8.7500 | 8.9900 | -13.558% | 15 | 3,643 | +133.927% |
| 2026-04-09 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -20.611% | 1 | 3,648 | +102.212% |
| 2026-04-07 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +6.245% | 1 | 3,648 | +60.534% |
| 2026-04-02 | 12.3500 | 12.3500 | 12.3300 | 12.3300 | -2.913% | 6 | 3,644 | +70.560% |
| 2026-03-31 | 12.9500 | 12.9500 | 12.7000 | 12.7000 | -8.303% | 9 | 3,644 | +65.591% |
| 2026-03-30 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -0.646% | 2 | 3,642 | +51.841% |
| 2026-03-27 | 14.4500 | 14.4500 | 13.9400 | 13.9400 | -3.194% | 3,521 | 3,642 | +50.861% |
| 2026-03-24 | 14.3500 | 14.4000 | 14.3500 | 14.4000 | +5.727% | 12 | 121 | +46.042% |
| 2026-03-23 | 14.3000 | 14.3800 | 13.6200 | 13.6200 | +3.969% | 52 | 133 | +54.405% |
| 2026-03-20 | 13.6800 | 13.6800 | 12.9500 | 13.1000 | +3.312% | 3 | 83 | +60.534% |
| 2026-03-19 | 13.4600 | 13.4600 | 12.6800 | 12.6800 | +16.330% | 76 | 81 | +65.852% |
| 2026-03-18 | 10.7500 | 10.9000 | 10.7500 | 10.9000 | +5.620% | 6 | 6 | +92.936% |
| 2026-03-17 | 9.9000 | 10.3300 | 9.9000 | 10.3200 | -0.290% | 7 | 10 | +103.779% |
| 2026-03-16 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +3.190% | 3 | 4 | +103.188% |
| 2026-03-11 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | 0.000% | 1 | 1 | +109.671% |