SLV270617P00035000
SLV Jun 17 2027 35.00 Put
optionOPRA
EODNov 2, 2026
1.18USD-22.368%(-0.34)21Vol2,822OI
SLV270617P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2400 | 1.2400 | 1.1800 | 1.1800 | -22.368% | 21 | 2,842 | 0.000% |
| 2026-10-30 | 1.3000 | 1.6200 | 1.3000 | 1.5200 | +49.020% | 315 | 2,670 | -22.368% |
| 2026-10-29 | 1.0000 | 1.0400 | 0.9400 | 1.0200 | +27.500% | 33 | 2,675 | +15.686% |
| 2026-10-27 | 0.8200 | 0.8400 | 0.7800 | 0.8000 | +3.896% | 145 | 2,693 | +47.500% |
| 2026-10-26 | 0.8300 | 0.8300 | 0.7700 | 0.7700 | -10.465% | 15 | 2,703 | +53.247% |
| 2026-10-23 | 0.8000 | 0.9000 | 0.8000 | 0.8600 | +21.127% | 37 | 2,680 | +37.209% |
| 2026-10-22 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +18.333% | 10 | 2,670 | +66.197% |
| 2026-10-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -6.250% | 1 | 2,670 | +96.667% |
| 2026-10-14 | 0.5100 | 0.6400 | 0.5100 | 0.6400 | +60.000% | 3 | 2,669 | +84.375% |
| 2026-10-09 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -11.111% | 3 | 2,670 | +195.000% |
| 2026-10-06 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -2.174% | 100 | 2,770 | +162.222% |
| 2026-10-02 | 0.4600 | 0.4800 | 0.4600 | 0.4600 | 0.000% | 15 | 2,760 | +156.522% |
| 2026-10-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 4 | 2,756 | +156.522% |
| 2026-09-29 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 1 | 2,757 | +126.923% |
| 2026-09-28 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +2.000% | 3 | 2,754 | +131.373% |
| 2026-09-24 | 0.5200 | 0.5200 | 0.5000 | 0.5000 | +4.167% | 2 | 2,755 | +136.000% |
| 2026-09-23 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | +4.348% | 5 | 2,768 | +145.833% |
| 2026-09-22 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -9.804% | 1 | 2,768 | +156.522% |
| 2026-09-21 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -8.929% | 10 | 2,758 | +131.373% |
| 2026-09-18 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 2 | 2,758 | +110.714% |
| 2026-09-17 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -21.053% | 1 | 2,758 | +96.667% |
| 2026-09-10 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +10.145% | 1 | 2,757 | +55.263% |
| 2026-09-04 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +1.471% | 5 | 2,752 | +71.014% |
| 2026-08-25 | 0.6900 | 0.6900 | 0.6700 | 0.6800 | +1.493% | 13 | 2,740 | +73.529% |
| 2026-08-24 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -8.219% | 1 | 2,740 | +76.119% |
| 2026-08-19 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | -2.667% | 5 | 2,739 | +61.644% |
| 2026-08-17 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | -9.639% | 7 | 2,738 | +57.333% |
| 2026-08-12 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +6.410% | 1 | 2,739 | +42.169% |
| 2026-08-11 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 10 | 2,739 | +51.282% |
| 2026-08-10 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -14.894% | 9 | 2,739 | +47.500% |
| 2026-08-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -11.321% | 1 | 2,739 | +25.532% |
| 2026-08-04 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | -14.516% | 7 | 2,742 | +11.321% |
| 2026-08-03 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -7.463% | 1 | 2,741 | -4.839% |
| 2026-07-31 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +9.836% | 3 | 2,741 | -11.940% |
| 2026-07-27 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -4.688% | 1 | 2,742 | -3.279% |
| 2026-07-24 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -3.030% | 4 | 2,738 | -7.813% |
| 2026-07-23 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +14.783% | 1 | 2,738 | -10.606% |
| 2026-07-22 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -9.449% | 7 | 2,745 | +2.609% |
| 2026-07-21 | 1.3000 | 1.3000 | 1.2700 | 1.2700 | -11.189% | 4 | 2,745 | -7.087% |
| 2026-07-17 | 1.5500 | 1.5500 | 1.4300 | 1.4300 | +10.853% | 14 | 2,754 | -17.483% |
| 2026-07-15 | 1.3500 | 1.3500 | 1.2900 | 1.2900 | +5.738% | 2 | 2,755 | -8.527% |
| 2026-07-13 | 1.1400 | 1.2200 | 1.1400 | 1.2200 | +18.447% | 22 | 2,733 | -3.279% |
| 2026-07-09 | 1.1500 | 1.1500 | 1.0300 | 1.0300 | -24.265% | 45 | 2,762 | +14.563% |
| 2026-07-08 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | +25.926% | 2 | 2,761 | -13.235% |
| 2026-07-06 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -1.818% | 1 | 2,761 | +9.259% |
| 2026-07-02 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 3 | 2,758 | +7.273% |
| 2026-06-30 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -11.940% | 1 | 2,762 | 0.000% |
| 2026-06-29 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +4.688% | 5 | 2,757 | -11.940% |
| 2026-06-26 | 1.3600 | 1.3600 | 1.2800 | 1.2800 | -5.882% | 7 | 2,757 | -7.813% |
| 2026-06-25 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -13.376% | 12 | 2,747 | -13.235% |
| 2026-06-24 | 1.2600 | 1.6200 | 1.1600 | 1.5700 | +57.000% | 1,362 | 2,724 | -24.841% |
| 2026-06-23 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +51.515% | 500 | 2,224 | +18.000% |
| 2026-06-16 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -1.493% | 1 | 2,224 | +78.788% |
| 2026-06-15 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -31.633% | 10 | 2,214 | +76.119% |
| 2026-06-11 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +3.158% | 1 | 2,214 | +20.408% |
| 2026-06-10 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +9.195% | 5 | 2,213 | +24.211% |
| 2026-06-09 | 0.8900 | 0.9000 | 0.8700 | 0.8700 | +7.407% | 14 | 2,203 | +35.632% |
| 2026-06-05 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +5.195% | 11 | 2,203 | +45.679% |
| 2026-05-27 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +2.667% | 1 | 2,202 | +53.247% |
| 2026-05-26 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -28.571% | 1 | 2,201 | +57.333% |
| 2026-05-15 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +31.250% | 1 | 2,200 | +12.381% |
| 2026-05-12 | 0.7800 | 0.8200 | 0.7800 | 0.8000 | +6.667% | 7 | 2,203 | +47.500% |
| 2026-05-08 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -16.667% | 6 | 2,203 | +57.333% |
| 2026-04-29 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 1 | 2,203 | +31.111% |
| 2026-04-24 | 0.9500 | 0.9500 | 0.8700 | 0.8700 | -3.333% | 6 | 2,204 | +35.632% |
| 2026-04-21 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -48.571% | 5 | 2,204 | +31.111% |
| 2026-03-27 | 1.9200 | 1.9200 | 1.7500 | 1.7500 | -8.377% | 2 | 2,204 | -32.571% |
| 2026-03-26 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | +9.143% | 3 | 2,204 | -38.220% |
| 2026-03-24 | 1.8100 | 1.8100 | 1.7500 | 1.7500 | +16.667% | 25 | 2,234 | -32.571% |
| 2026-03-23 | 1.6000 | 1.6000 | 1.5000 | 1.5000 | -14.286% | 18 | 2,240 | -21.333% |
| 2026-03-20 | 1.5600 | 1.7500 | 1.5600 | 1.7500 | +25.000% | 22 | 2,240 | -32.571% |
| 2026-03-13 | 1.2700 | 1.4000 | 1.2700 | 1.4000 | +16.667% | 3 | 2,241 | -15.714% |
| 2026-03-12 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | -6.250% | 4 | 2,239 | -1.667% |
| 2026-03-09 | 1.2500 | 1.2800 | 1.1800 | 1.2800 | -14.094% | 10 | 2,299 | -7.813% |
| 2026-03-03 | 1.3500 | 1.4900 | 1.3500 | 1.4900 | +25.210% | 11 | 2,298 | -20.805% |
| 2026-02-26 | 1.0800 | 1.2500 | 1.0800 | 1.1900 | -7.031% | 22 | 2,307 | -0.840% |
| 2026-02-24 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +23.077% | 1 | 2,312 | -7.813% |
| 2026-02-17 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | +30.000% | 108 | 2,311 | +13.462% |
| 2026-02-13 | 1.0000 | 1.0000 | 0.8000 | 0.8000 | -11.111% | 23 | 2,196 | +47.500% |
| 2026-02-12 | 1.0000 | 1.0000 | 0.9000 | 0.9000 | -10.000% | 82 | 2,196 | +31.111% |
| 2026-02-10 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -5.660% | 1 | 2,186 | +18.000% |
| 2026-02-09 | 0.9500 | 1.1600 | 0.9500 | 1.0600 | -33.750% | 205 | 2,186 | +11.321% |
| 2026-02-06 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +14.286% | 1 | 2,222 | -26.250% |
| 2026-02-05 | 1.2500 | 1.5000 | 1.2500 | 1.4000 | +64.706% | 32 | 2,222 | -15.714% |
| 2026-02-04 | 0.9200 | 0.9200 | 0.8500 | 0.8500 | -11.458% | 26 | 2,224 | +38.824% |
| 2026-02-03 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +1.053% | 1 | 2,210 | +22.917% |
| 2026-02-02 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -14.414% | 1 | 2,211 | +24.211% |
| 2026-01-30 | 0.9800 | 1.1100 | 0.9800 | 1.1100 | +58.571% | 7 | 2,210 | +6.306% |
| 2026-01-29 | 1.2300 | 1.2300 | 0.7000 | 0.7000 | -22.222% | 3 | 2,217 | +68.571% |
| 2026-01-28 | 0.8600 | 0.9000 | 0.8600 | 0.9000 | -5.263% | 7 | 2,215 | +31.111% |
| 2026-01-27 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | -5.000% | 23 | 2,208 | +24.211% |
| 2026-01-26 | 1.0000 | 1.0000 | 0.6800 | 1.0000 | +13.636% | 186 | 2,191 | +18.000% |
| 2026-01-23 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -16.190% | 10 | 2,146 | +34.091% |
| 2026-01-20 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | -3.670% | 9 | 2,146 | +12.381% |
| 2026-01-16 | 1.3500 | 1.3500 | 1.0900 | 1.0900 | +3.810% | 15 | 2,131 | +8.257% |
| 2026-01-15 | 0.9700 | 1.0500 | 0.9700 | 1.0500 | +14.130% | 6 | 2,131 | +12.381% |
| 2026-01-13 | 1.0300 | 1.0300 | 0.9200 | 0.9200 | +35.294% | 15 | 2,131 | +28.261% |
| 2026-01-12 | 1.0000 | 1.0000 | 0.6800 | 0.6800 | -40.870% | 10 | 2,116 | +73.529% |
| 2026-01-09 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +5.505% | 10 | 2,115 | +2.609% |
| 2026-01-08 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | +11.224% | 5 | 2,115 | +8.257% |
| 2026-01-06 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -27.407% | 5 | 2,112 | +20.408% |
| 2026-01-05 | 1.1500 | 1.3500 | 1.1500 | 1.3500 | +12.500% | 5 | 2,105 | -12.593% |
| 2025-12-31 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +1.695% | 3 | 2,105 | -1.667% |
| 2025-12-30 | 1.2000 | 1.2000 | 1.1000 | 1.1800 | -11.940% | 12 | 2,105 | 0.000% |
| 2025-12-29 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +5.512% | 1 | 2,114 | -11.940% |
| 2025-12-26 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +10.435% | 2 | 2,115 | -7.087% |
| 2025-12-24 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | +21.053% | 2 | 2,117 | +2.609% |
| 2025-12-22 | 1.0000 | 1.1000 | 0.9500 | 0.9500 | -19.492% | 13 | 2,117 | +24.211% |
| 2025-12-15 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -7.087% | 1 | 2,110 | 0.000% |
| 2025-12-11 | 1.3500 | 1.3500 | 1.2300 | 1.2700 | -14.765% | 44 | 2,110 | -7.087% |
| 2025-12-10 | 1.4000 | 1.5500 | 1.3700 | 1.4900 | +0.676% | 2,134 | 2,069 | -20.805% |
| 2025-12-09 | 1.4200 | 1.5700 | 1.4200 | 1.4800 | 0.000% | 458 | 1,169 | -20.270% |
| 2025-12-08 | 1.5000 | 1.5100 | 1.4500 | 1.4800 | -1.333% | 67 | 1,246 | -20.270% |
| 2025-12-05 | 1.4200 | 1.5300 | 1.4200 | 1.5000 | +7.143% | 73 | 1,287 | -21.333% |
| 2025-12-04 | 1.5700 | 1.5700 | 1.4000 | 1.4000 | -9.677% | 36 | 1,328 | -15.714% |
| 2025-12-03 | 1.8700 | 1.8700 | 1.5300 | 1.5500 | -22.500% | 1,442 | 1,341 | -23.871% |
| 2025-12-01 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +24.224% | 10 | 1,955 | -41.000% |
| 2025-11-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -24.057% | 1 | 1,955 | -26.708% |
| 2025-11-18 | 2.0500 | 2.1200 | 2.0500 | 2.1200 | +35.032% | 6 | 1,955 | -44.340% |
| 2025-11-13 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -35.918% | 4 | 1,961 | -24.841% |
| 2025-11-04 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -2.000% | 5 | 1,961 | -51.837% |
| 2025-10-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +7.759% | 1 | 1,961 | -52.800% |
| 2025-10-16 | 2.3000 | 2.3200 | 2.3000 | 2.3200 | +17.172% | 2 | 1,961 | -49.138% |
| 2025-10-13 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.941% | 10 | 1,961 | -40.404% |
| 2025-10-08 | 2.1400 | 2.1400 | 1.9800 | 2.0400 | -5.116% | 333 | 1,961 | -42.157% |
| 2025-10-07 | 2.2000 | 2.2000 | 2.1500 | 2.1500 | 0.000% | 8 | 1,696 | -45.116% |
| 2025-10-06 | 2.0100 | 2.1500 | 2.0000 | 2.1500 | -5.702% | 457 | 1,688 | -45.116% |
| 2025-10-03 | 2.2000 | 2.2800 | 2.1700 | 2.2800 | -1.724% | 437 | 1,253 | -48.246% |
| 2025-09-29 | 2.6000 | 2.6000 | 2.3200 | 2.3200 | -6.452% | 800 | 965 | -49.138% |
| 2025-09-23 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -25.970% | 1 | 627 | -52.419% |
| 2025-09-18 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +8.065% | 1 | 627 | -64.776% |
| 2025-09-17 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 0.000% | 100 | 628 | -61.935% |
| 2025-09-16 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 5 | 528 | -61.935% |
| 2025-09-15 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 0.000% | 5 | 533 | -64.242% |
| 2025-09-12 | 3.1000 | 3.3000 | 3.1000 | 3.3000 | -4.348% | 11 | 538 | -64.242% |
| 2025-09-11 | 3.3000 | 3.4500 | 3.3000 | 3.4500 | -3.631% | 19 | 530 | -65.797% |
| 2025-09-09 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -7.013% | 1 | 511 | -67.039% |
| 2025-09-04 | 3.6300 | 3.8500 | 3.6300 | 3.8500 | -3.266% | 11 | 510 | -69.351% |
| 2025-08-29 | 3.9000 | 3.9800 | 3.8900 | 3.9800 | -4.096% | 482 | 18 | -70.352% |
| 2025-08-25 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +18.571% | 5 | 18 | -71.566% |
| 2025-07-28 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -30.556% | 8 | 13 | -66.286% |
| 2025-07-23 | 5.0400 | 5.0400 | 5.0400 | 5.0400 | +22.927% | 1 | 6 | -76.587% |
| 2025-07-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 5 | 5 | -71.220% |