SLV270319P00070000
SLV Mar 19 2027 70.00 Put
optionOPRA
EODNov 2, 2026
24.17USD-6.136%(-1.58)43Vol3,406OI
SLV270319P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 24.1500 | 24.1700 | 24.1300 | 24.1700 | -6.136% | 43 | 3,407 | 0.000% |
| 2026-10-30 | 25.2900 | 25.7500 | 25.1000 | 25.7500 | +19.158% | 14 | 3,403 | -6.136% |
| 2026-10-28 | 21.5000 | 21.6100 | 21.5000 | 21.6100 | +2.563% | 2 | 3,404 | +11.846% |
| 2026-10-27 | 21.2600 | 21.2600 | 21.0700 | 21.0700 | -1.311% | 5 | 3,402 | +14.713% |
| 2026-10-26 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -0.327% | 1 | 3,401 | +13.208% |
| 2026-10-23 | 21.4200 | 21.4200 | 21.4200 | 21.4200 | +14.301% | 1 | 3,401 | +12.838% |
| 2026-10-19 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | -1.108% | 5 | 3,401 | +28.975% |
| 2026-10-15 | 19.1500 | 19.1500 | 18.9500 | 18.9500 | -5.721% | 16 | 3,387 | +27.546% |
| 2026-10-14 | 19.6100 | 20.1000 | 19.5200 | 20.1000 | +16.185% | 7 | 3,380 | +20.249% |
| 2026-10-08 | 17.2500 | 17.6700 | 17.1500 | 17.3000 | +1.466% | 56 | 3,359 | +39.711% |
| 2026-10-07 | 16.8500 | 17.0500 | 16.8500 | 17.0500 | +7.775% | 7 | 3,359 | +41.760% |
| 2026-10-06 | 15.7600 | 15.8200 | 15.7600 | 15.8200 | +0.444% | 9 | 3,350 | +52.781% |
| 2026-10-05 | 15.8000 | 15.8000 | 15.7500 | 15.7500 | -3.670% | 14 | 3,339 | +53.460% |
| 2026-10-02 | 16.5900 | 16.6300 | 16.3500 | 16.3500 | +2.188% | 25 | 3,331 | +47.829% |
| 2026-10-01 | 16.0300 | 16.2000 | 15.9500 | 16.0000 | -3.614% | 37 | 3,306 | +51.063% |
| 2026-09-30 | 16.0500 | 16.6000 | 16.0000 | 16.6000 | +2.280% | 14 | 3,306 | +45.602% |
| 2026-09-29 | 16.2300 | 16.2300 | 16.2300 | 16.2300 | +3.706% | 1 | 3,305 | +48.922% |
| 2026-09-28 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +8.832% | 2 | 3,303 | +54.441% |
| 2026-09-24 | 14.4500 | 14.4500 | 14.3800 | 14.3800 | +2.935% | 2 | 3,303 | +68.081% |
| 2026-09-23 | 14.0500 | 14.0500 | 13.9700 | 13.9700 | +3.866% | 2 | 3,305 | +73.014% |
| 2026-09-22 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +1.894% | 1 | 3,304 | +79.703% |
| 2026-09-21 | 13.2500 | 13.2500 | 13.2000 | 13.2000 | -5.444% | 5 | 3,303 | +83.106% |
| 2026-09-17 | 13.8500 | 13.9600 | 13.8400 | 13.9600 | -7.855% | 8 | 3,298 | +73.138% |
| 2026-09-16 | 14.7500 | 15.1500 | 14.7500 | 15.1500 | -0.656% | 10 | 3,291 | +59.538% |
| 2026-09-15 | 15.3400 | 15.6500 | 15.2500 | 15.2500 | -0.974% | 12 | 3,286 | +58.492% |
| 2026-09-14 | 15.6000 | 15.6000 | 15.2500 | 15.4000 | +3.704% | 11 | 3,286 | +56.948% |
| 2026-09-11 | 14.7000 | 15.1000 | 14.5000 | 14.8500 | -3.634% | 15 | 3,283 | +62.761% |
| 2026-09-10 | 14.9500 | 15.4100 | 14.9500 | 15.4100 | +16.831% | 17 | 3,283 | +56.846% |
| 2026-09-09 | 13.2800 | 13.2800 | 13.1900 | 13.1900 | -5.786% | 12 | 3,268 | +83.245% |
| 2026-09-08 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +5.026% | 10 | 3,258 | +72.643% |
| 2026-08-28 | 12.8000 | 13.3300 | 12.8000 | 13.3300 | -2.701% | 2 | 3,257 | +81.320% |
| 2026-08-25 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +7.874% | 1 | 3,258 | +76.423% |
| 2026-08-21 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -3.933% | 5 | 3,263 | +90.315% |
| 2026-08-20 | 13.4700 | 13.4700 | 13.2200 | 13.2200 | -8.003% | 11 | 3,252 | +82.829% |
| 2026-08-19 | 14.3700 | 14.3700 | 14.3700 | 14.3700 | -2.905% | 1 | 3,252 | +68.198% |
| 2026-08-14 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +0.475% | 1 | 3,253 | +63.311% |
| 2026-08-10 | 15.7100 | 15.7200 | 14.7000 | 14.7300 | -18.843% | 7 | 3,250 | +64.087% |
| 2026-08-04 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -9.023% | 2 | 3,250 | +33.168% |
| 2026-07-28 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +4.945% | 22 | 3,228 | +21.153% |
| 2026-07-21 | 19.0100 | 19.0100 | 19.0100 | 19.0100 | -6.539% | 1 | 3,228 | +27.144% |
| 2026-07-20 | 20.3400 | 20.3400 | 20.3400 | 20.3400 | -7.081% | 1 | 3,227 | +18.830% |
| 2026-07-17 | 21.8900 | 21.8900 | 21.8900 | 21.8900 | +10.333% | 1 | 3,226 | +10.416% |
| 2026-07-13 | 20.1000 | 20.1000 | 19.7900 | 19.8400 | +7.243% | 20 | 3,239 | +21.825% |
| 2026-07-10 | 18.7400 | 18.7500 | 18.4800 | 18.5000 | -6.329% | 89 | 3,233 | +30.649% |
| 2026-07-08 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | +15.160% | 1 | 3,235 | +22.380% |
| 2026-07-06 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -6.793% | 10 | 3,228 | +40.933% |
| 2026-06-30 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -6.694% | 1 | 3,229 | +31.359% |
| 2026-06-25 | 19.6700 | 20.2500 | 19.4400 | 19.7200 | -5.601% | 10 | 3,224 | +22.566% |
| 2026-06-24 | 20.8900 | 20.8900 | 20.8900 | 20.8900 | +21.101% | 3 | 3,224 | +15.701% |
| 2026-06-23 | 17.4200 | 17.4200 | 17.1500 | 17.2500 | +13.861% | 315 | 3,001 | +40.116% |
| 2026-06-22 | 15.0000 | 15.1500 | 15.0000 | 15.1500 | -3.503% | 2 | 3,000 | +59.538% |
| 2026-06-09 | 13.9900 | 15.8500 | 13.9900 | 15.7000 | +14.850% | 78 | 2,999 | +53.949% |
| 2026-06-05 | 13.6900 | 13.6900 | 13.6400 | 13.6700 | +15.847% | 5 | 2,994 | +76.811% |
| 2026-06-03 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +3.782% | 20 | 3,014 | +104.831% |
| 2026-06-02 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -3.644% | 1 | 3,013 | +112.577% |
| 2026-05-22 | 11.8500 | 11.8500 | 11.7500 | 11.8000 | -1.255% | 16 | 3,011 | +104.831% |
| 2026-05-20 | 12.3500 | 12.3500 | 11.9000 | 11.9500 | -3.395% | 23 | 2,988 | +102.259% |
| 2026-05-18 | 11.8400 | 12.3700 | 11.8400 | 12.3700 | -2.136% | 83 | 2,988 | +95.392% |
| 2026-05-15 | 12.3900 | 12.6400 | 12.3900 | 12.6400 | +22.718% | 2 | 2,986 | +91.218% |
| 2026-05-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +8.879% | 10 | 2,986 | +134.660% |
| 2026-05-13 | 9.5200 | 9.5500 | 9.4200 | 9.4600 | -2.273% | 48 | 2,990 | +155.497% |
| 2026-05-11 | 9.7500 | 9.7500 | 9.6800 | 9.6800 | -6.473% | 10 | 2,992 | +149.690% |
| 2026-05-08 | 10.1500 | 10.3500 | 10.1500 | 10.3500 | -3.631% | 29 | 2,992 | +133.527% |
| 2026-05-07 | 10.0500 | 10.7500 | 9.9800 | 10.7400 | -1.468% | 28 | 2,965 | +125.047% |
| 2026-05-06 | 10.9900 | 10.9900 | 10.9000 | 10.9000 | -3.965% | 14 | 2,956 | +121.743% |
| 2026-05-01 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | -2.155% | 2,000 | 952 | +112.952% |
| 2026-04-22 | 11.5800 | 11.6000 | 11.5700 | 11.6000 | -7.200% | 5 | 952 | +108.362% |
| 2026-04-21 | 12.4000 | 12.5500 | 12.4000 | 12.5000 | +16.279% | 361 | 947 | +93.360% |
| 2026-04-17 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -18.251% | 1 | 609 | +124.837% |
| 2026-04-09 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -6.071% | 6 | 610 | +83.802% |
| 2026-04-08 | 13.6200 | 14.0000 | 13.6200 | 14.0000 | -7.895% | 5 | 604 | +72.643% |
| 2026-04-06 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +5.190% | 3 | 605 | +59.013% |
| 2026-04-01 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.365% | 4 | 607 | +67.266% |
| 2026-03-31 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -12.684% | 1 | 608 | +63.311% |
| 2026-03-30 | 16.9500 | 17.1000 | 16.9500 | 16.9500 | -3.253% | 3 | 607 | +42.596% |
| 2026-03-26 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +2.938% | 1 | 609 | +37.957% |
| 2026-03-24 | 17.0200 | 17.0200 | 17.0200 | 17.0200 | +3.780% | 1 | 608 | +42.009% |
| 2026-03-20 | 16.6000 | 16.7000 | 16.4000 | 16.4000 | +8.179% | 42 | 608 | +47.378% |
| 2026-03-19 | 16.1500 | 16.1500 | 15.1600 | 15.1600 | +9.380% | 34 | 571 | +59.433% |
| 2026-03-18 | 13.7500 | 14.0000 | 13.5800 | 13.8600 | +6.207% | 551 | 541 | +74.387% |
| 2026-03-17 | 13.4000 | 13.4500 | 13.0500 | 13.0500 | -0.534% | 18 | 29 | +85.211% |
| 2026-03-16 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | -5.065% | 1 | 34 | +84.223% |
| 2026-03-13 | 13.5400 | 13.8200 | 13.5400 | 13.8200 | +8.392% | 31 | 33 | +74.891% |
| 2026-03-12 | 12.7700 | 12.7700 | 12.7500 | 12.7500 | +0.950% | 22 | 22 | +89.569% |
| 2026-03-11 | 12.7000 | 12.7000 | 12.6300 | 12.6300 | 0.000% | 2 | 2 | +91.370% |