SLV270617P00047000
SLV Jun 17 2027 47.00 Put
optionOPRA
EODNov 2, 2026
5.80USD-14.074%(-0.95)77Vol2,735OI
SLV270617P00047000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.6700 | 5.8000 | 5.5900 | 5.8000 | -14.074% | 77 | 2,750 | 0.000% |
| 2026-10-30 | 6.4500 | 6.8000 | 6.4500 | 6.7500 | +35.815% | 197 | 2,598 | -14.074% |
| 2026-10-29 | 5.0700 | 5.0700 | 4.9200 | 4.9700 | +19.185% | 80 | 2,549 | +16.700% |
| 2026-10-27 | 4.1100 | 4.2000 | 4.1000 | 4.1700 | -8.352% | 97 | 2,452 | +39.089% |
| 2026-10-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +5.814% | 3 | 2,449 | +27.473% |
| 2026-10-23 | 4.3000 | 4.4500 | 4.3000 | 4.3000 | +4.369% | 212 | 2,279 | +34.884% |
| 2026-10-22 | 3.8000 | 4.1200 | 3.8000 | 4.1200 | +28.750% | 48 | 2,256 | +40.777% |
| 2026-10-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 2,255 | +81.250% |
| 2026-10-20 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 2,255 | +87.097% |
| 2026-10-15 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.329% | 1 | 2,255 | +81.250% |
| 2026-10-14 | 3.3700 | 3.6500 | 3.3700 | 3.6500 | +50.206% | 13 | 2,255 | +58.904% |
| 2026-10-05 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +11.982% | 1 | 2,254 | +138.683% |
| 2026-09-25 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -27.181% | 2 | 2,255 | +167.281% |
| 2026-09-02 | 3.0200 | 3.0200 | 2.9700 | 2.9800 | +4.561% | 5 | 2,258 | +94.631% |
| 2026-08-28 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +11.328% | 1 | 2,258 | +103.509% |
| 2026-08-27 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | +1.186% | 2 | 2,257 | +126.562% |
| 2026-08-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -19.683% | 64 | 2,244 | +129.249% |
| 2026-08-18 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 5 | 2,249 | +84.127% |
| 2026-08-10 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -4.908% | 1 | 2,249 | +87.097% |
| 2026-08-07 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | -10.685% | 3 | 2,249 | +77.914% |
| 2026-08-06 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -20.652% | 1 | 2,250 | +58.904% |
| 2026-07-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.236% | 2 | 2,248 | +26.087% |
| 2026-07-22 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | -7.872% | 1 | 2,249 | +33.949% |
| 2026-07-21 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -17.108% | 1 | 2,250 | +23.404% |
| 2026-07-16 | 5.3000 | 5.6700 | 5.3000 | 5.6700 | +28.864% | 3 | 2,249 | +2.293% |
| 2026-07-09 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -8.333% | 5 | 2,246 | +31.818% |
| 2026-07-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +7.623% | 5 | 2,241 | +20.833% |
| 2026-06-30 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | -10.800% | 1 | 2,242 | +30.045% |
| 2026-06-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.734% | 11 | 2,247 | +16.000% |
| 2026-06-26 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -3.600% | 1 | 2,253 | +20.332% |
| 2026-06-25 | 5.1500 | 5.2000 | 4.9500 | 5.0000 | -2.153% | 282 | 2,303 | +16.000% |
| 2026-06-24 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | +99.609% | 1 | 2,303 | +13.503% |
| 2026-06-17 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -2.290% | 10 | 2,303 | +126.562% |
| 2026-06-15 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -14.658% | 10 | 2,293 | +121.374% |
| 2026-06-05 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | +15.414% | 2,000 | 1,449 | +88.925% |
| 2026-05-01 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -3.623% | 10 | 1,449 | +118.045% |
| 2026-04-20 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +4.151% | 10 | 1,449 | +110.145% |
| 2026-04-17 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -19.207% | 2 | 1,439 | +118.868% |
| 2026-04-13 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -6.818% | 4 | 1,439 | +76.829% |
| 2026-04-09 | 3.7400 | 3.7400 | 3.5200 | 3.5200 | -0.845% | 2 | 1,436 | +64.773% |
| 2026-03-11 | 3.7800 | 3.7800 | 3.5500 | 3.5500 | -4.054% | 2 | 1,446 | +63.380% |
| 2026-03-06 | 3.7700 | 3.7700 | 3.7000 | 3.7000 | -7.500% | 2 | 1,446 | +56.757% |
| 2026-03-04 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +33.333% | 54 | 1,446 | +45.000% |
| 2026-03-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 20 | 1,446 | +93.333% |
| 2026-02-27 | 3.4500 | 3.4500 | 3.3000 | 3.3000 | -5.714% | 2 | 1,436 | +75.758% |
| 2026-02-26 | 3.6000 | 3.7000 | 3.5000 | 3.5000 | -1.408% | 301 | 1,435 | +65.714% |
| 2026-02-25 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -11.250% | 45 | 1,413 | +63.380% |
| 2026-02-24 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | -10.112% | 2 | 1,413 | +45.000% |
| 2026-02-23 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | +23.611% | 2 | 1,413 | +30.337% |
| 2026-02-19 | 3.7000 | 3.7000 | 3.6000 | 3.6000 | +5.882% | 2 | 1,414 | +61.111% |
| 2026-02-18 | 3.4000 | 3.6000 | 3.3000 | 3.4000 | -6.849% | 1,497 | 1,415 | +70.588% |
| 2026-02-17 | 3.7000 | 3.7000 | 3.6000 | 3.6500 | +15.506% | 400 | 681 | +58.904% |
| 2026-02-13 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | -5.672% | 6 | 475 | +83.544% |
| 2026-02-11 | 3.3000 | 3.3500 | 3.3000 | 3.3500 | -8.219% | 12 | 475 | +73.134% |
| 2026-02-10 | 3.7000 | 3.8500 | 3.5500 | 3.6500 | +1.389% | 444 | 474 | +58.904% |
| 2026-02-09 | 3.7000 | 3.8000 | 3.6000 | 3.6000 | +71.429% | 511 | 269 | +61.111% |
| 2026-01-29 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -20.755% | 1 | 13 | +176.190% |
| 2026-01-26 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +6.000% | 1 | 12 | +118.868% |
| 2026-01-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -9.091% | 10 | 13 | +132.000% |
| 2026-01-14 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -23.611% | 2 | 9 | +110.909% |
| 2025-12-29 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -44.785% | 5 | 7 | +61.111% |
| 2025-12-03 | 6.5200 | 6.5200 | 6.5200 | 6.5200 | -10.440% | 1 | 2 | -11.043% |
| 2025-12-01 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -3.958% | 1 | 1 | -20.330% |
| 2025-11-28 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -2.821% | 1 | 1 | -23.483% |
| 2025-11-26 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -6.250% | 1 | 1 | -25.641% |
| 2025-10-17 | 8.3200 | 8.3200 | 8.3200 | 8.3200 | 0.000% | 1 | 1 | -30.288% |