SLV270331P00050000
SLV Mar 31 2027 50.00 Put
optionOPRA
EODNov 2, 2026
6.85USD-14.053%(-1.12)247Vol725OI
SLV270331P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.7000 | 6.8500 | 6.5500 | 6.8500 | -14.053% | 247 | 790 | 0.000% |
| 2026-10-30 | 7.6800 | 7.9700 | 7.6200 | 7.9700 | +32.833% | 15 | 788 | -14.053% |
| 2026-10-29 | 6.0000 | 6.0100 | 5.9200 | 6.0000 | +15.385% | 10 | 790 | +14.167% |
| 2026-10-28 | 5.1800 | 5.2000 | 5.1800 | 5.2000 | +5.263% | 10 | 785 | +31.731% |
| 2026-10-27 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -2.178% | 1 | 785 | +38.664% |
| 2026-10-23 | 4.9500 | 5.4100 | 4.9500 | 5.0500 | +6.316% | 93 | 703 | +35.644% |
| 2026-10-22 | 4.2900 | 4.7500 | 4.2900 | 4.7500 | +35.714% | 5 | 701 | +44.211% |
| 2026-10-20 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -2.507% | 200 | 775 | +95.714% |
| 2026-10-19 | 3.6500 | 3.6500 | 3.5900 | 3.5900 | -0.829% | 4 | 775 | +90.808% |
| 2026-10-16 | 3.4500 | 3.6200 | 3.4500 | 3.6200 | +1.972% | 4 | 775 | +89.227% |
| 2026-10-15 | 3.7700 | 3.8000 | 3.5500 | 3.5500 | -16.471% | 101 | 772 | +92.958% |
| 2026-10-14 | 3.5500 | 4.3000 | 3.5500 | 4.2500 | +51.246% | 256 | 586 | +61.176% |
| 2026-10-13 | 2.8200 | 2.8200 | 2.8100 | 2.8100 | +15.638% | 4 | 587 | +143.772% |
| 2026-10-09 | 2.4700 | 2.4700 | 2.4300 | 2.4300 | -18.182% | 53 | 540 | +181.893% |
| 2026-10-08 | 3.0500 | 3.0500 | 2.9700 | 2.9700 | +3.484% | 11 | 532 | +130.640% |
| 2026-10-07 | 2.8500 | 2.8700 | 2.8500 | 2.8700 | +10.385% | 2 | 542 | +138.676% |
| 2026-10-05 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +1.563% | 10 | 532 | +163.462% |
| 2026-10-02 | 2.5300 | 2.5600 | 2.5300 | 2.5600 | -5.535% | 5 | 535 | +167.578% |
| 2026-10-01 | 2.7900 | 2.7900 | 2.7100 | 2.7100 | -9.365% | 4 | 537 | +152.768% |
| 2026-09-30 | 2.9600 | 3.0000 | 2.9600 | 2.9900 | +3.103% | 11 | 546 | +129.097% |
| 2026-09-29 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -3.333% | 1 | 547 | +136.207% |
| 2026-09-28 | 2.7900 | 3.0100 | 2.7600 | 3.0000 | +42.180% | 23 | 540 | +128.333% |
| 2026-09-25 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -14.575% | 9 | 540 | +224.645% |
| 2026-09-24 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +4.219% | 5 | 535 | +177.328% |
| 2026-09-23 | 2.3500 | 2.3700 | 2.3100 | 2.3700 | +7.240% | 29 | 521 | +189.030% |
| 2026-09-22 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.957% | 5 | 516 | +209.955% |
| 2026-09-21 | 2.3100 | 2.3800 | 2.3100 | 2.3500 | +1.293% | 12 | 515 | +191.489% |
| 2026-09-18 | 2.4200 | 2.4200 | 2.3200 | 2.3200 | -13.433% | 58 | 509 | +195.259% |
| 2026-09-17 | 2.7500 | 2.7500 | 2.6500 | 2.6800 | -20.000% | 250 | 459 | +155.597% |
| 2026-09-16 | 3.3500 | 3.4000 | 3.3500 | 3.3500 | +0.904% | 200 | 288 | +104.478% |
| 2026-09-14 | 3.3000 | 3.3200 | 3.3000 | 3.3200 | +8.143% | 2 | 288 | +106.325% |
| 2026-09-11 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -9.706% | 8 | 280 | +123.127% |
| 2026-09-10 | 3.1500 | 3.4000 | 3.1500 | 3.4000 | +30.268% | 104 | 182 | +101.471% |
| 2026-09-09 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -21.622% | 1 | 183 | +162.452% |
| 2026-09-01 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | +14.041% | 3 | 180 | +105.706% |
| 2026-08-31 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | -6.709% | 6 | 175 | +134.589% |
| 2026-08-28 | 2.4500 | 3.1300 | 2.4500 | 3.1300 | +19.011% | 23 | 166 | +118.850% |
| 2026-08-21 | 2.5800 | 2.6300 | 2.5800 | 2.6300 | -2.230% | 8 | 168 | +160.456% |
| 2026-08-20 | 2.7100 | 2.7200 | 2.6700 | 2.6900 | -11.803% | 12 | 170 | +154.647% |
| 2026-08-19 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -8.955% | 3 | 167 | +124.590% |
| 2026-08-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +6.349% | 2 | 165 | +104.478% |
| 2026-08-14 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -7.353% | 2 | 165 | +117.460% |
| 2026-08-13 | 3.3500 | 3.4000 | 3.3500 | 3.4000 | -7.859% | 11 | 156 | +101.471% |
| 2026-08-07 | 3.6700 | 3.7000 | 3.6600 | 3.6900 | -11.722% | 14 | 152 | +85.637% |
| 2026-08-06 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +3.210% | 1 | 152 | +63.876% |
| 2026-08-05 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -30.412% | 22 | 131 | +69.136% |
| 2026-07-28 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +10.857% | 5 | 126 | +17.698% |
| 2026-07-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +12.903% | 1 | 126 | +30.476% |
| 2026-07-22 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -22.886% | 1 | 125 | +47.312% |
| 2026-07-20 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -2.742% | 1 | 125 | +13.599% |
| 2026-07-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.125% | 3 | 122 | +10.484% |
| 2026-07-16 | 6.1000 | 6.4000 | 6.1000 | 6.4000 | +9.402% | 13 | 111 | +7.031% |
| 2026-07-08 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +28.009% | 2 | 110 | +17.094% |
| 2026-07-06 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -10.039% | 5 | 110 | +49.891% |
| 2026-07-01 | 5.4200 | 5.4200 | 5.0800 | 5.0800 | -5.926% | 6 | 106 | +34.843% |
| 2026-06-30 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | -8.007% | 2 | 106 | +26.852% |
| 2026-06-29 | 5.7000 | 5.8700 | 5.7000 | 5.8700 | -6.677% | 2 | 104 | +16.695% |
| 2026-06-24 | 5.2200 | 6.4500 | 5.2200 | 6.2900 | +41.348% | 8 | 107 | +8.903% |
| 2026-06-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +27.874% | 1 | 107 | +53.933% |
| 2026-06-22 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -3.333% | 1 | 107 | +96.839% |
| 2026-06-18 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +18.033% | 2 | 105 | +90.278% |
| 2026-06-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -17.568% | 1 | 104 | +124.590% |
| 2026-06-12 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.612% | 10 | 105 | +85.135% |
| 2026-06-09 | 3.9500 | 3.9500 | 3.7700 | 3.9200 | +22.118% | 26 | 85 | +74.745% |
| 2026-06-08 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | -3.021% | 5 | 90 | +113.396% |
| 2026-06-05 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | +30.315% | 6 | 84 | +106.949% |
| 2026-06-04 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | +3.252% | 1 | 83 | +169.685% |
| 2026-06-02 | 2.4700 | 2.4700 | 2.4500 | 2.4600 | -10.219% | 4 | 83 | +178.455% |
| 2026-06-01 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +9.163% | 2 | 83 | +150.000% |
| 2026-05-29 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -14.626% | 2 | 83 | +172.908% |
| 2026-05-28 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | +4.255% | 1 | 84 | +132.993% |
| 2026-05-27 | 2.8600 | 2.8600 | 2.8000 | 2.8200 | +4.833% | 54 | 33 | +142.908% |
| 2026-05-14 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +3.065% | 1 | 33 | +154.647% |
| 2026-05-12 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -1.509% | 5 | 29 | +162.452% |
| 2026-05-11 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +7.287% | 1 | 30 | +158.491% |
| 2026-05-07 | 2.4700 | 2.5200 | 2.4700 | 2.4700 | -18.750% | 15 | 33 | +177.328% |
| 2026-05-04 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | +6.294% | 2 | 42 | +125.329% |
| 2026-05-01 | 2.6900 | 2.8600 | 2.6900 | 2.8600 | -12.000% | 5 | 41 | +139.510% |
| 2026-04-30 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -4.412% | 2 | 41 | +110.769% |
| 2026-04-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -1.163% | 4 | 39 | +101.471% |
| 2026-04-28 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +1.176% | 1 | 37 | +99.128% |
| 2026-04-23 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +11.475% | 1 | 37 | +101.471% |
| 2026-04-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 10 | 37 | +124.590% |
| 2026-04-21 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | -9.091% | 4 | 23 | +107.576% |
| 2026-04-13 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -18.427% | 1 | 23 | +88.705% |
| 2026-04-08 | 4.2100 | 4.4500 | 4.2100 | 4.4500 | -17.593% | 2 | 22 | +53.933% |
| 2026-04-07 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +9.312% | 20 | 21 | +26.852% |
| 2026-04-06 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 0.000% | 1 | 1 | +38.664% |