SLV270617P00040000
SLV Jun 17 2027 40.00 Put
optionOPRA
EODNov 2, 2026
2.51USD-19.551%(-0.61)9Vol1,877OI
SLV270617P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.6300 | 2.6300 | 2.4300 | 2.5100 | -19.551% | 9 | 1,871 | 0.000% |
| 2026-10-30 | 3.0000 | 3.2500 | 2.9700 | 3.1200 | +40.541% | 115 | 1,814 | -19.551% |
| 2026-10-29 | 2.1300 | 2.2200 | 2.1300 | 2.2200 | +29.825% | 2 | 1,813 | +13.063% |
| 2026-10-27 | 1.7200 | 1.7800 | 1.7100 | 1.7100 | -6.044% | 12 | 1,807 | +46.784% |
| 2026-10-23 | 1.8000 | 1.9600 | 1.7800 | 1.8200 | +18.954% | 1,058 | 762 | +37.912% |
| 2026-10-22 | 1.4400 | 1.5300 | 1.4400 | 1.5300 | +34.211% | 3 | 763 | +64.052% |
| 2026-10-21 | 1.1200 | 1.1400 | 1.1200 | 1.1400 | -9.524% | 5 | 758 | +120.175% |
| 2026-10-15 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -9.353% | 1 | 758 | +99.206% |
| 2026-10-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +63.529% | 3 | 755 | +80.576% |
| 2026-10-06 | 0.8900 | 0.8900 | 0.8500 | 0.8500 | -7.609% | 3 | 755 | +195.294% |
| 2026-10-05 | 0.9500 | 0.9500 | 0.9200 | 0.9200 | -7.071% | 9 | 763 | +172.826% |
| 2026-10-02 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -10.000% | 2 | 763 | +153.535% |
| 2026-09-28 | 1.0100 | 1.1000 | 1.0100 | 1.1000 | +29.412% | 21 | 758 | +128.182% |
| 2026-09-25 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -12.371% | 10 | 758 | +195.294% |
| 2026-09-24 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | -3.000% | 24 | 746 | +158.763% |
| 2026-09-23 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | +6.383% | 3 | 744 | +151.000% |
| 2026-09-22 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -5.051% | 3 | 744 | +167.021% |
| 2026-09-21 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | -6.604% | 10 | 742 | +153.535% |
| 2026-09-18 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | -8.621% | 27 | 755 | +136.792% |
| 2026-09-17 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -7.937% | 1 | 756 | +116.379% |
| 2026-09-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -8.696% | 1 | 757 | +99.206% |
| 2026-09-14 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | +6.154% | 10 | 747 | +81.884% |
| 2026-09-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.985% | 3 | 747 | +93.077% |
| 2026-09-10 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +3.077% | 2 | 745 | +87.313% |
| 2026-09-04 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +4.000% | 8 | 737 | +93.077% |
| 2026-09-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 736 | +100.800% |
| 2026-08-31 | 1.2600 | 1.2900 | 1.2000 | 1.2600 | +0.800% | 382 | 626 | +99.206% |
| 2026-08-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +3.306% | 3 | 631 | +100.800% |
| 2026-08-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +1.681% | 5 | 631 | +107.438% |
| 2026-08-21 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -3.252% | 5 | 636 | +110.924% |
| 2026-08-20 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -5.385% | 1 | 636 | +104.065% |
| 2026-08-19 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -2.256% | 2 | 636 | +93.077% |
| 2026-08-17 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -6.338% | 1 | 636 | +88.722% |
| 2026-08-14 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | -2.069% | 4 | 636 | +76.761% |
| 2026-08-13 | 1.4500 | 1.4600 | 1.4500 | 1.4500 | -6.452% | 3 | 636 | +73.103% |
| 2026-08-07 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -9.357% | 6 | 636 | +61.935% |
| 2026-08-05 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -25.652% | 10 | 646 | +46.784% |
| 2026-07-31 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +4.545% | 1 | 647 | +9.130% |
| 2026-07-29 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -10.204% | 1 | 647 | +14.091% |
| 2026-07-28 | 2.4200 | 2.4500 | 2.4200 | 2.4500 | +14.486% | 11 | 647 | +2.449% |
| 2026-07-22 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -10.084% | 20 | 633 | +17.290% |
| 2026-07-21 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -10.189% | 1 | 633 | +5.462% |
| 2026-07-20 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -3.636% | 5 | 628 | -5.283% |
| 2026-07-17 | 2.9100 | 2.9100 | 2.7500 | 2.7500 | +5.364% | 11 | 622 | -8.727% |
| 2026-07-16 | 2.7000 | 2.7000 | 2.5600 | 2.6100 | +6.531% | 32 | 626 | -3.831% |
| 2026-07-15 | 2.3400 | 2.4500 | 2.3400 | 2.4500 | +4.701% | 7 | 623 | +2.449% |
| 2026-07-13 | 2.2800 | 2.3400 | 2.2800 | 2.3400 | +0.862% | 2 | 621 | +7.265% |
| 2026-07-08 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | +22.105% | 1 | 621 | +8.190% |
| 2026-07-06 | 1.9400 | 1.9400 | 1.9000 | 1.9000 | -7.767% | 12 | 621 | +32.105% |
| 2026-07-02 | 2.0200 | 2.0700 | 2.0200 | 2.0600 | -4.630% | 50 | 630 | +21.845% |
| 2026-07-01 | 2.2900 | 2.2900 | 2.1400 | 2.1600 | -4.425% | 11 | 636 | +16.204% |
| 2026-06-30 | 2.1800 | 2.2600 | 2.1800 | 2.2600 | -6.612% | 12 | 636 | +11.062% |
| 2026-06-29 | 2.4300 | 2.4300 | 2.4200 | 2.4200 | +2.979% | 3 | 636 | +3.719% |
| 2026-06-26 | 2.5000 | 2.5000 | 2.3300 | 2.3500 | -13.603% | 17 | 640 | +6.809% |
| 2026-06-25 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -1.805% | 1 | 639 | -7.721% |
| 2026-06-24 | 2.1300 | 2.8700 | 2.1300 | 2.7700 | +54.749% | 62 | 652 | -9.386% |
| 2026-06-23 | 1.7600 | 1.7900 | 1.7600 | 1.7900 | +16.234% | 3 | 650 | +40.223% |
| 2026-06-18 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +26.230% | 1 | 649 | +62.987% |
| 2026-06-17 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | -20.779% | 1 | 649 | +105.738% |
| 2026-06-11 | 1.8000 | 1.8000 | 1.5400 | 1.5400 | -14.444% | 6 | 643 | +62.987% |
| 2026-06-10 | 1.5800 | 1.8000 | 1.5800 | 1.8000 | +13.924% | 50 | 603 | +39.444% |
| 2026-06-09 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | +7.483% | 2 | 602 | +58.861% |
| 2026-06-05 | 1.3400 | 1.4700 | 1.3400 | 1.4700 | +31.250% | 31 | 571 | +70.748% |
| 2026-06-02 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -11.811% | 2 | 573 | +124.107% |
| 2026-06-01 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +6.723% | 10 | 573 | +97.638% |
| 2026-05-29 | 1.1600 | 1.1900 | 1.1600 | 1.1900 | -4.800% | 10 | 582 | +110.924% |
| 2026-05-26 | 1.2900 | 1.2900 | 1.2500 | 1.2500 | -31.319% | 34 | 582 | +100.800% |
| 2026-05-15 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +28.169% | 1 | 581 | +37.912% |
| 2026-05-14 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +2.158% | 10 | 571 | +76.761% |
| 2026-05-11 | 1.3400 | 1.3900 | 1.3400 | 1.3900 | +6.923% | 50 | 562 | +80.576% |
| 2026-05-08 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 32 | 530 | +93.077% |
| 2026-05-07 | 1.1300 | 1.3000 | 1.1300 | 1.3000 | -1.515% | 7 | 530 | +93.077% |
| 2026-05-06 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -9.589% | 10 | 530 | +90.152% |
| 2026-05-05 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +5.797% | 1 | 530 | +71.918% |
| 2026-05-04 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -11.538% | 5 | 530 | +81.884% |
| 2026-04-30 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -3.704% | 4 | 530 | +60.897% |
| 2026-04-29 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +8.725% | 1 | 530 | +54.938% |
| 2026-04-22 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +7.194% | 6 | 530 | +68.456% |
| 2026-04-17 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -15.758% | 3 | 530 | +80.576% |
| 2026-04-16 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -44.444% | 73 | 531 | +52.121% |
| 2026-04-15 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +30.837% | 1 | 554 | -15.488% |
| 2026-04-13 | 2.0500 | 2.2700 | 2.0500 | 2.2700 | +8.095% | 2 | 553 | +10.573% |
| 2026-04-08 | 2.1100 | 2.1100 | 2.1000 | 2.1000 | -19.847% | 2 | 552 | +19.524% |
| 2026-04-02 | 2.6900 | 2.6900 | 2.6200 | 2.6200 | +7.819% | 2 | 551 | -4.198% |
| 2026-03-31 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | -17.905% | 43 | 551 | +3.292% |
| 2026-03-30 | 2.9100 | 2.9600 | 2.9100 | 2.9600 | -7.788% | 114 | 541 | -15.203% |
| 2026-03-26 | 2.7800 | 3.2100 | 2.7800 | 3.2100 | +15.468% | 2 | 432 | -21.807% |
| 2026-03-24 | 2.9100 | 2.9100 | 2.7800 | 2.7800 | -6.081% | 158 | 432 | -9.712% |
| 2026-03-23 | 2.8000 | 2.9600 | 2.7300 | 2.9600 | +15.625% | 23 | 571 | -15.203% |
| 2026-03-20 | 2.6600 | 2.7100 | 2.5600 | 2.5600 | -18.471% | 113 | 573 | -1.953% |
| 2026-03-19 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | +33.617% | 25 | 575 | -20.064% |
| 2026-03-16 | 2.4200 | 2.4200 | 2.0500 | 2.3500 | 0.000% | 74 | 575 | +6.809% |
| 2026-03-13 | 2.3100 | 2.3500 | 2.1800 | 2.3500 | +28.415% | 66 | 571 | +6.809% |
| 2026-03-12 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -8.500% | 5 | 505 | +37.158% |
| 2026-03-09 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -5.660% | 5 | 517 | +25.500% |
| 2026-03-06 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +0.952% | 3 | 517 | +18.396% |
| 2026-03-05 | 2.2000 | 2.2000 | 2.1000 | 2.1000 | -3.226% | 4 | 516 | +19.524% |
| 2026-03-04 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -8.439% | 1 | 512 | +15.668% |
| 2026-03-03 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +22.165% | 1 | 512 | +5.907% |
| 2026-03-02 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | +2.105% | 4 | 513 | +29.381% |
| 2026-02-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -5.000% | 1 | 509 | +32.105% |
| 2026-02-26 | 2.1000 | 2.1500 | 2.0000 | 2.0000 | -9.910% | 52 | 510 | +25.500% |
| 2026-02-24 | 2.1900 | 2.2900 | 2.1900 | 2.2200 | -11.905% | 4 | 458 | +13.063% |
| 2026-02-23 | 1.9000 | 2.6800 | 1.9000 | 2.5200 | +34.759% | 213 | 456 | -0.397% |
| 2026-02-20 | 2.3500 | 2.3500 | 1.8700 | 1.8700 | +13.333% | 2 | 357 | +34.225% |
| 2026-02-18 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +26.923% | 197 | 355 | +52.121% |
| 2026-02-13 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -23.529% | 1 | 159 | +93.077% |
| 2026-02-11 | 1.7300 | 1.7300 | 1.6800 | 1.7000 | -5.556% | 18 | 159 | +47.647% |
| 2026-02-10 | 1.8600 | 1.8600 | 1.8000 | 1.8000 | 0.000% | 5 | 149 | +39.444% |
| 2026-02-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -21.053% | 8 | 150 | +39.444% |
| 2026-02-06 | 2.3500 | 2.3500 | 2.2800 | 2.2800 | +5.069% | 4 | 157 | +10.088% |
| 2026-02-05 | 2.5000 | 2.5000 | 2.0600 | 2.1700 | +37.342% | 12 | 156 | +15.668% |
| 2026-02-02 | 2.0200 | 2.0200 | 1.5800 | 1.5800 | -13.661% | 29 | 162 | +58.861% |
| 2026-01-30 | 1.5000 | 2.2500 | 1.1800 | 1.8300 | +66.364% | 29 | 163 | +37.158% |
| 2026-01-29 | 1.2800 | 1.2800 | 1.0000 | 1.1000 | -18.519% | 106 | 147 | +128.182% |
| 2026-01-28 | 1.3400 | 2.0000 | 1.3000 | 1.3500 | +3.846% | 15 | 199 | +85.926% |
| 2026-01-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -5.109% | 1 | 186 | +93.077% |
| 2026-01-23 | 1.2000 | 1.5100 | 1.2000 | 1.3700 | -16.970% | 14 | 185 | +83.212% |
| 2026-01-22 | 1.5500 | 1.7500 | 1.5500 | 1.6500 | -13.613% | 8 | 174 | +52.121% |
| 2026-01-21 | 1.7000 | 1.9800 | 1.7000 | 1.9100 | +2.139% | 3 | 167 | +31.414% |
| 2026-01-20 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -20.763% | 1 | 167 | +34.225% |
| 2026-01-14 | 2.2800 | 2.3600 | 2.2800 | 2.3600 | +51.282% | 3 | 166 | +6.356% |
| 2026-01-13 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +4.000% | 1 | 167 | +60.897% |
| 2026-01-12 | 1.8000 | 2.3800 | 1.5000 | 1.5000 | -16.667% | 3 | 166 | +67.333% |
| 2026-01-09 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +1.124% | 1 | 167 | +39.444% |
| 2026-01-08 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 0.000% | 2 | 166 | +41.011% |
| 2026-01-06 | 1.2300 | 1.7800 | 1.2300 | 1.7800 | -29.365% | 2 | 166 | +41.011% |
| 2026-01-02 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +11.504% | 1 | 164 | -0.397% |
| 2025-12-31 | 2.1000 | 2.3500 | 2.1000 | 2.2600 | +18.947% | 4 | 164 | +11.062% |
| 2025-12-30 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -11.628% | 1 | 164 | +32.105% |
| 2025-12-26 | 2.1700 | 2.1700 | 2.1500 | 2.1500 | -14.343% | 2 | 164 | +16.744% |
| 2025-12-15 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +1.619% | 1 | 163 | 0.000% |
| 2025-12-11 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | -17.667% | 20 | 162 | +1.619% |
| 2025-12-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.448% | 1 | 142 | -16.333% |
| 2025-12-04 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -10.769% | 1 | 142 | -13.448% |
| 2025-12-01 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -12.162% | 121 | 143 | -22.769% |
| 2025-11-26 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 1 | 21 | -32.162% |
| 2025-11-25 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 3 | 21 | -35.641% |
| 2025-11-14 | 4.4400 | 4.4400 | 3.6500 | 3.6500 | -5.195% | 3 | 23 | -31.233% |
| 2025-11-11 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.050% | 1 | 20 | -34.805% |
| 2025-11-07 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -5.459% | 1 | 19 | -34.121% |
| 2025-10-23 | 3.8700 | 4.0300 | 3.5900 | 4.0300 | -19.400% | 5 | 18 | -37.717% |
| 2025-10-21 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +18.203% | 1 | 15 | -49.800% |
| 2025-10-03 | 4.2500 | 4.2500 | 4.2300 | 4.2300 | +1.439% | 5 | 14 | -40.662% |
| 2025-10-01 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -13.665% | 4 | 9 | -39.808% |
| 2025-09-29 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -19.500% | 2 | 7 | -48.033% |
| 2025-09-15 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -7.692% | 20 | 7 | -58.167% |
| 2025-09-08 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -4.971% | 10 | 25 | -61.385% |
| 2025-09-02 | 6.5000 | 6.8400 | 6.5000 | 6.8400 | -5.000% | 10 | 15 | -63.304% |
| 2025-08-25 | 7.0900 | 7.2000 | 7.0900 | 7.2000 | -20.177% | 3 | 5 | -65.139% |
| 2025-08-01 | 9.0200 | 9.0200 | 9.0200 | 9.0200 | 0.000% | 2 | 2 | -72.173% |