SLV270617P00030000
SLV Jun 17 2027 30.00 Put
optionOPRA
EODNov 2, 2026
0.54USD-26.027%(-0.19)76Vol22,094OI
SLV270617P00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5500 | 0.5600 | 0.5200 | 0.5400 | -26.027% | 76 | 22,063 | 0.000% |
| 2026-10-30 | 0.6200 | 0.7700 | 0.6200 | 0.7300 | +108.571% | 16 | 22,054 | -26.027% |
| 2026-10-28 | 0.3900 | 0.3900 | 0.3500 | 0.3500 | -12.500% | 6 | 22,049 | +54.286% |
| 2026-10-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +5.263% | 10 | 22,039 | +35.000% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -5.000% | 6 | 22,033 | +42.105% |
| 2026-10-23 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 1 | 22,033 | +35.000% |
| 2026-10-22 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | +36.000% | 10 | 22,043 | +58.824% |
| 2026-10-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -19.355% | 20 | 22,063 | +116.000% |
| 2026-10-14 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +63.158% | 3 | 22,060 | +74.194% |
| 2026-10-08 | 0.2200 | 0.2400 | 0.1900 | 0.1900 | -24.000% | 107 | 22,050 | +184.211% |
| 2026-10-07 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +4.167% | 20 | 22,030 | +116.000% |
| 2026-10-02 | 0.2300 | 0.2400 | 0.2300 | 0.2400 | -7.692% | 101 | 22,030 | +125.000% |
| 2026-09-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 22,030 | +107.692% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 1 | 22,029 | +107.692% |
| 2026-09-28 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 6 | 22,027 | +116.000% |
| 2026-09-24 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +4.167% | 106 | 22,027 | +116.000% |
| 2026-09-22 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -14.286% | 3 | 22,027 | +125.000% |
| 2026-09-21 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 3 | 22,027 | +92.857% |
| 2026-09-18 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -25.000% | 1 | 22,027 | +80.000% |
| 2026-09-15 | 0.3700 | 0.4400 | 0.3600 | 0.4000 | +14.286% | 20 | 22,009 | +35.000% |
| 2026-09-11 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 5 | 22,012 | +54.286% |
| 2026-09-10 | 0.3900 | 0.4400 | 0.3300 | 0.4000 | +8.108% | 4,760 | 19,074 | +35.000% |
| 2026-09-09 | 0.3600 | 0.3700 | 0.3500 | 0.3700 | -2.632% | 29 | 19,058 | +45.946% |
| 2026-09-04 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +5.556% | 32 | 19,042 | +42.105% |
| 2026-09-03 | 0.3500 | 0.3600 | 0.3000 | 0.3600 | 0.000% | 1,298 | 17,936 | +50.000% |
| 2026-09-02 | 0.3400 | 0.4000 | 0.3400 | 0.3600 | -12.195% | 756 | 17,181 | +50.000% |
| 2026-09-01 | 0.3400 | 0.4100 | 0.3400 | 0.4100 | +28.125% | 4,473 | 12,733 | +31.707% |
| 2026-08-31 | 0.3300 | 0.3600 | 0.3200 | 0.3200 | -3.030% | 1,156 | 11,581 | +68.750% |
| 2026-08-27 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 12 | 11,569 | +63.636% |
| 2026-08-20 | 0.3600 | 0.4000 | 0.2800 | 0.3700 | 0.000% | 2,917 | 10,072 | +45.946% |
| 2026-08-19 | 0.3700 | 0.4800 | 0.3300 | 0.3700 | -11.905% | 6,030 | 6,963 | +45.946% |
| 2026-08-10 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | -8.696% | 7 | 6,966 | +28.571% |
| 2026-08-07 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | -9.804% | 12 | 6,978 | +17.391% |
| 2026-08-06 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 1 | 6,978 | +5.882% |
| 2026-08-05 | 0.5300 | 0.5300 | 0.4800 | 0.4800 | -30.435% | 4 | 6,974 | +12.500% |
| 2026-08-03 | 0.6800 | 0.6900 | 0.6200 | 0.6900 | +2.985% | 20 | 6,964 | -21.739% |
| 2026-07-31 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 1 | 6,964 | -19.403% |
| 2026-07-29 | 0.6600 | 0.7200 | 0.6300 | 0.6400 | -3.030% | 31 | 6,935 | -15.625% |
| 2026-07-28 | 0.6500 | 0.6800 | 0.6400 | 0.6600 | +3.125% | 25 | 6,935 | -18.182% |
| 2026-07-24 | 0.6700 | 0.6700 | 0.6400 | 0.6400 | +1.587% | 5 | 6,930 | -15.625% |
| 2026-07-22 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -10.000% | 2 | 6,932 | -14.286% |
| 2026-07-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -5.405% | 1 | 6,933 | -22.857% |
| 2026-07-20 | 0.7400 | 0.8000 | 0.7400 | 0.7400 | -8.642% | 17 | 6,924 | -27.027% |
| 2026-07-17 | 0.7200 | 0.8400 | 0.7200 | 0.8100 | +6.579% | 1,165 | 6,277 | -33.333% |
| 2026-07-16 | 0.7400 | 0.8600 | 0.6900 | 0.7600 | +15.152% | 1,749 | 5,415 | -28.947% |
| 2026-07-15 | 0.6000 | 0.7300 | 0.5700 | 0.6600 | +17.857% | 4,601 | 3,150 | -18.182% |
| 2026-07-14 | 0.6300 | 0.6300 | 0.4900 | 0.5600 | -9.677% | 8 | 3,143 | -3.571% |
| 2026-07-13 | 0.5700 | 0.6900 | 0.5300 | 0.6200 | +12.727% | 2,402 | 854 | -12.903% |
| 2026-07-09 | 0.5300 | 0.5500 | 0.5300 | 0.5500 | -12.698% | 523 | 332 | -1.818% |
| 2026-07-08 | 0.6000 | 0.6300 | 0.6000 | 0.6300 | +16.667% | 2 | 330 | -14.286% |
| 2026-07-07 | 0.5400 | 0.5400 | 0.5000 | 0.5400 | 0.000% | 5 | 325 | 0.000% |
| 2026-07-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -1.818% | 4 | 321 | 0.000% |
| 2026-07-02 | 0.5300 | 0.5700 | 0.5300 | 0.5500 | -8.333% | 10 | 311 | -1.818% |
| 2026-07-01 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -25.926% | 14 | 300 | -10.000% |
| 2026-06-24 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | +118.919% | 9 | 295 | -33.333% |
| 2026-06-16 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -27.451% | 2 | 295 | +45.946% |
| 2026-06-11 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1 | 294 | +5.882% |
| 2026-06-10 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +18.605% | 10 | 294 | +5.882% |
| 2026-06-05 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | -17.308% | 7 | 294 | +25.581% |
| 2026-05-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +20.930% | 1 | 294 | +3.846% |
| 2026-05-07 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 4 | 294 | +25.581% |
| 2026-05-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -4.167% | 1 | 291 | +17.391% |
| 2026-04-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 1 | 291 | +12.500% |
| 2026-04-27 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -3.922% | 1 | 291 | +10.204% |
| 2026-04-24 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +10.870% | 1 | 291 | +5.882% |
| 2026-04-20 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -34.286% | 15 | 291 | +17.391% |
| 2026-03-31 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -18.605% | 50 | 307 | -22.857% |
| 2026-03-30 | 0.9200 | 1.0200 | 0.7500 | 0.8600 | -23.214% | 5 | 357 | -37.209% |
| 2026-03-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +60.000% | 1 | 358 | -51.786% |
| 2026-03-13 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +1.449% | 1 | 357 | -22.857% |
| 2026-03-10 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 1 | 372 | -21.739% |
| 2026-03-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +15.385% | 10 | 372 | -28.000% |
| 2026-03-02 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | 0.000% | 2 | 362 | -16.923% |
| 2026-02-25 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +6.557% | 2 | 364 | -16.923% |
| 2026-02-24 | 0.6900 | 0.6900 | 0.6100 | 0.6100 | -25.610% | 6 | 364 | -11.475% |
| 2026-02-23 | 0.9500 | 1.0000 | 0.8000 | 0.8200 | +82.222% | 78 | 364 | -34.146% |
| 2026-02-13 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 21 | 346 | +20.000% |
| 2026-02-11 | 0.7000 | 0.7000 | 0.5000 | 0.5000 | -23.077% | 13 | 346 | +8.000% |
| 2026-02-09 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -8.451% | 1 | 344 | -16.923% |
| 2026-02-05 | 0.7700 | 0.8000 | 0.6800 | 0.7100 | +12.698% | 152 | 345 | -23.944% |
| 2026-02-03 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -3.077% | 1 | 380 | -14.286% |
| 2026-02-02 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | +16.071% | 15 | 379 | -16.923% |
| 2026-01-30 | 1.2500 | 1.2500 | 0.3800 | 0.5600 | +12.000% | 117 | 364 | -3.571% |
| 2026-01-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -23.077% | 10 | 270 | +8.000% |
| 2026-01-28 | 0.5500 | 0.6500 | 0.5500 | 0.6500 | +8.333% | 20 | 260 | -16.923% |
| 2026-01-26 | 0.8800 | 0.8800 | 0.6000 | 0.6000 | -7.692% | 103 | 260 | -10.000% |
| 2026-01-20 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | -4.412% | 21 | 160 | -16.923% |
| 2026-01-16 | 1.1600 | 1.1600 | 0.6800 | 0.6800 | -51.429% | 6 | 158 | -20.588% |
| 2026-01-07 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +112.121% | 1 | 158 | -61.429% |
| 2025-12-29 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +65.000% | 1 | 157 | -18.182% |
| 2025-12-18 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -38.462% | 1 | 157 | +35.000% |
| 2025-12-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -10.959% | 16 | 157 | -16.923% |
| 2025-12-08 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -6.410% | 1 | 157 | -26.027% |
| 2025-12-03 | 0.8900 | 0.8900 | 0.7800 | 0.7800 | -13.333% | 2 | 157 | -30.769% |
| 2025-12-01 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -3.226% | 1 | 157 | -40.000% |
| 2025-11-26 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -21.186% | 1 | 158 | -41.935% |
| 2025-11-21 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +21.649% | 1 | 158 | -54.237% |
| 2025-11-12 | 0.4000 | 0.9700 | 0.4000 | 0.9700 | +21.250% | 3 | 158 | -44.330% |
| 2025-10-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -33.333% | 6 | 156 | -32.500% |
| 2025-10-23 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.000% | 1 | 150 | -55.000% |
| 2025-10-22 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +10.092% | 3 | 149 | -55.000% |
| 2025-10-17 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +45.333% | 1 | 146 | -50.459% |
| 2025-10-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -3.846% | 20 | 146 | -28.000% |
| 2025-10-03 | 0.8500 | 1.6000 | 0.7600 | 0.7800 | -40.000% | 31 | 126 | -30.769% |
| 2025-09-15 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | +4.000% | 2 | 115 | -58.462% |
| 2025-09-12 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -18.831% | 10 | 114 | -56.800% |
| 2025-09-10 | 1.6100 | 1.6100 | 1.5400 | 1.5400 | -9.942% | 6 | 104 | -64.935% |
| 2025-08-26 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -14.500% | 1 | 104 | -68.421% |
| 2025-08-18 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +11.111% | 1 | 104 | -73.000% |
| 2025-08-15 | 2.0000 | 2.0000 | 1.8000 | 1.8000 | -18.552% | 100 | 105 | -70.000% |
| 2025-08-12 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +10.500% | 1 | 5 | -75.566% |
| 2025-08-07 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -11.111% | 1 | 4 | -73.000% |
| 2025-07-30 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +12.500% | 2 | 3 | -76.000% |
| 2025-07-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 1 | 1 | -73.000% |