SLV270617P00055000
SLV Jun 17 2027 55.00 Put
optionOPRA
EODNov 2, 2026
11.19USD-11.190%(-1.41)3Vol5,232OI
SLV270617P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -11.190% | 3 | 5,229 | 0.000% |
| 2026-10-30 | 12.6100 | 12.8000 | 12.1800 | 12.6000 | +25.249% | 28 | 5,204 | -11.190% |
| 2026-10-29 | 10.5000 | 10.5000 | 10.0600 | 10.0600 | +7.594% | 6 | 5,199 | +11.233% |
| 2026-10-28 | 9.4000 | 9.4000 | 9.3500 | 9.3500 | +4.120% | 9 | 5,196 | +19.679% |
| 2026-10-27 | 8.9900 | 8.9900 | 8.9800 | 8.9800 | -1.101% | 6 | 5,196 | +24.610% |
| 2026-10-26 | 9.4500 | 9.4500 | 9.0800 | 9.0800 | -5.120% | 2 | 5,195 | +23.238% |
| 2026-10-23 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | +11.279% | 1 | 5,194 | +16.928% |
| 2026-10-22 | 8.0500 | 8.6000 | 8.0500 | 8.6000 | +21.469% | 10 | 5,192 | +30.116% |
| 2026-10-21 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +0.568% | 1 | 5,193 | +58.051% |
| 2026-10-20 | 7.2300 | 7.2300 | 7.0400 | 7.0400 | -2.897% | 8 | 5,193 | +58.949% |
| 2026-10-19 | 7.4000 | 7.4000 | 7.2500 | 7.2500 | -11.800% | 23 | 5,181 | +54.345% |
| 2026-10-14 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | +30.269% | 20 | 5,181 | +36.131% |
| 2026-10-13 | 6.0000 | 6.3100 | 6.0000 | 6.3100 | +8.233% | 2 | 5,181 | +77.338% |
| 2026-10-12 | 5.8000 | 5.8300 | 5.8000 | 5.8300 | +2.281% | 3 | 5,178 | +91.938% |
| 2026-10-09 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | -8.065% | 6 | 5,173 | +96.316% |
| 2026-10-07 | 6.0400 | 6.2700 | 6.0400 | 6.2000 | +7.826% | 147 | 5,029 | +80.484% |
| 2026-10-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -6.199% | 4 | 5,025 | +94.609% |
| 2026-10-02 | 6.2500 | 6.2500 | 6.1300 | 6.1300 | 0.000% | 13 | 5,020 | +82.545% |
| 2026-10-01 | 6.1000 | 6.1800 | 6.0800 | 6.1300 | -0.809% | 302 | 4,720 | +82.545% |
| 2026-09-30 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | +2.149% | 1 | 4,722 | +81.068% |
| 2026-09-29 | 6.1500 | 6.3000 | 5.9500 | 6.0500 | -3.968% | 1,808 | 3,057 | +84.959% |
| 2026-09-28 | 6.1400 | 6.3300 | 6.1000 | 6.3000 | +13.514% | 584 | 2,479 | +77.619% |
| 2026-09-24 | 5.8000 | 5.8000 | 5.5000 | 5.5500 | +2.399% | 107 | 2,382 | +101.622% |
| 2026-09-23 | 5.0700 | 5.4500 | 5.0700 | 5.4200 | +7.327% | 18 | 2,371 | +106.458% |
| 2026-09-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -2.697% | 2 | 2,372 | +121.584% |
| 2026-09-21 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -7.487% | 5 | 2,374 | +115.607% |
| 2026-09-17 | 5.7700 | 5.7700 | 5.6100 | 5.6100 | -14.871% | 6 | 2,369 | +99.465% |
| 2026-09-16 | 6.2000 | 6.5900 | 6.1400 | 6.5900 | +1.385% | 13 | 2,378 | +69.803% |
| 2026-09-15 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -0.763% | 4 | 2,374 | +72.154% |
| 2026-09-14 | 6.7200 | 6.7200 | 6.5500 | 6.5500 | +5.816% | 2 | 2,374 | +70.840% |
| 2026-09-11 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | -6.212% | 1 | 2,373 | +80.775% |
| 2026-09-10 | 6.5000 | 6.6000 | 6.5000 | 6.6000 | +20.658% | 6 | 2,367 | +69.545% |
| 2026-09-09 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -6.496% | 1 | 2,369 | +104.570% |
| 2026-09-08 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 5 | 2,374 | +91.282% |
| 2026-09-04 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | +1.681% | 201 | 2,450 | +84.959% |
| 2026-09-03 | 5.8600 | 5.9500 | 5.8600 | 5.9500 | -6.299% | 2 | 2,449 | +88.067% |
| 2026-09-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +6.723% | 1 | 2,449 | +76.220% |
| 2026-08-28 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | +6.061% | 6 | 2,444 | +88.067% |
| 2026-08-26 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | +2.000% | 2 | 2,442 | +99.465% |
| 2026-08-25 | 5.7000 | 5.7000 | 5.4500 | 5.5000 | 0.000% | 25 | 2,422 | +103.455% |
| 2026-08-24 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | +4.762% | 4 | 2,419 | +103.455% |
| 2026-08-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.197% | 14 | 2,405 | +113.143% |
| 2026-08-20 | 5.6700 | 5.6700 | 5.4800 | 5.4800 | -10.164% | 29 | 2,423 | +104.197% |
| 2026-08-19 | 6.1700 | 6.1700 | 6.1000 | 6.1000 | -6.298% | 101 | 2,423 | +83.443% |
| 2026-08-18 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | +10.339% | 1 | 2,423 | +71.889% |
| 2026-08-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -3.909% | 1 | 2,423 | +89.661% |
| 2026-08-14 | 6.1400 | 6.1400 | 6.1400 | 6.1400 | -5.247% | 1 | 2,422 | +82.248% |
| 2026-08-13 | 6.4800 | 6.4800 | 6.4800 | 6.4800 | +0.935% | 1 | 2,421 | +72.685% |
| 2026-08-10 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -4.464% | 12 | 2,421 | +74.299% |
| 2026-08-07 | 6.7600 | 6.8500 | 6.7200 | 6.7200 | -23.288% | 127 | 2,310 | +66.518% |
| 2026-08-03 | 9.1000 | 9.1000 | 8.7600 | 8.7600 | -5.806% | 35 | 2,305 | +27.740% |
| 2026-07-31 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +4.966% | 1 | 2,304 | +20.323% |
| 2026-07-27 | 8.8000 | 8.9500 | 8.8000 | 8.8600 | -0.449% | 12 | 2,310 | +26.298% |
| 2026-07-24 | 8.7800 | 8.9000 | 8.7800 | 8.9000 | -4.301% | 38 | 2,322 | +25.730% |
| 2026-07-23 | 9.4000 | 9.4000 | 9.3000 | 9.3000 | +11.511% | 3 | 2,321 | +20.323% |
| 2026-07-22 | 8.3800 | 8.3800 | 8.3400 | 8.3400 | -5.549% | 40 | 2,289 | +34.173% |
| 2026-07-21 | 9.0000 | 9.0000 | 8.6100 | 8.8300 | -13.854% | 5 | 2,292 | +26.727% |
| 2026-07-17 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +1.285% | 3 | 2,295 | +9.171% |
| 2026-07-16 | 9.8900 | 10.1200 | 9.8700 | 10.1200 | +4.330% | 10 | 2,294 | +10.573% |
| 2026-07-15 | 9.3000 | 9.7000 | 9.2500 | 9.7000 | +10.604% | 102 | 2,194 | +15.361% |
| 2026-07-14 | 8.6500 | 8.7700 | 8.6500 | 8.7700 | +8.674% | 4 | 2,190 | +27.594% |
| 2026-07-07 | 8.1000 | 8.1000 | 8.0400 | 8.0700 | -1.825% | 10 | 2,187 | +38.662% |
| 2026-07-02 | 7.8900 | 8.3000 | 7.8900 | 8.2200 | -2.722% | 3 | 2,186 | +36.131% |
| 2026-07-01 | 8.4700 | 8.4700 | 8.4500 | 8.4500 | -0.471% | 26 | 2,172 | +32.426% |
| 2026-06-30 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -8.117% | 1 | 2,171 | +31.802% |
| 2026-06-29 | 9.2300 | 9.3300 | 9.2300 | 9.2400 | +3.010% | 3 | 2,170 | +21.104% |
| 2026-06-26 | 9.2000 | 9.2000 | 8.9700 | 8.9700 | -3.027% | 46 | 2,148 | +24.749% |
| 2026-06-25 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -8.416% | 1 | 2,148 | +20.973% |
| 2026-06-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +36.486% | 1 | 2,147 | +10.792% |
| 2026-06-23 | 7.5800 | 7.5800 | 7.4000 | 7.4000 | +14.374% | 7 | 2,152 | +51.216% |
| 2026-06-22 | 6.5200 | 6.5200 | 6.4000 | 6.4700 | +1.570% | 7 | 2,145 | +72.952% |
| 2026-06-18 | 6.3700 | 6.3700 | 6.3700 | 6.3700 | +18.622% | 6 | 2,139 | +75.667% |
| 2026-06-15 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -12.255% | 3 | 2,136 | +108.380% |
| 2026-06-12 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -5.846% | 1 | 2,135 | +82.843% |
| 2026-06-11 | 7.4200 | 7.4500 | 6.5000 | 6.5000 | -9.091% | 792 | 1,588 | +72.154% |
| 2026-06-10 | 6.8600 | 7.1500 | 6.8600 | 7.1500 | +5.147% | 6 | 1,582 | +56.503% |
| 2026-06-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +15.254% | 500 | 1,482 | +64.559% |
| 2026-06-08 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -4.839% | 1 | 1,482 | +89.661% |
| 2026-06-05 | 5.5200 | 6.2000 | 5.5200 | 6.2000 | +26.016% | 19 | 1,477 | +80.484% |
| 2026-06-04 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +1.235% | 5 | 1,477 | +127.439% |
| 2026-06-02 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -1.619% | 2 | 1,479 | +130.247% |
| 2026-06-01 | 4.9800 | 4.9800 | 4.9400 | 4.9400 | -0.604% | 15 | 1,479 | +126.518% |
| 2026-05-28 | 5.0000 | 5.0000 | 4.9000 | 4.9700 | -0.798% | 160 | 1,333 | +125.151% |
| 2026-05-26 | 5.0700 | 5.0700 | 5.0100 | 5.0100 | -5.114% | 9 | 1,336 | +123.353% |
| 2026-05-22 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -4.348% | 12 | 1,334 | +111.932% |
| 2026-05-20 | 5.8000 | 5.8000 | 5.5200 | 5.5200 | -8.000% | 8 | 1,335 | +102.717% |
| 2026-05-19 | 6.3000 | 6.3000 | 6.0000 | 6.0000 | +5.263% | 3 | 1,334 | +86.500% |
| 2026-05-18 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -7.015% | 1 | 1,335 | +96.316% |
| 2026-05-15 | 6.0000 | 6.1300 | 5.9500 | 6.1300 | +36.526% | 11 | 1,332 | +82.545% |
| 2026-05-13 | 4.4900 | 4.4900 | 4.4900 | 4.4900 | -5.672% | 6 | 1,332 | +149.220% |
| 2026-05-12 | 4.6000 | 4.7600 | 4.6000 | 4.7600 | +5.778% | 17 | 1,325 | +135.084% |
| 2026-05-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.226% | 1 | 1,325 | +148.667% |
| 2026-05-08 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +4.494% | 2 | 1,323 | +140.645% |
| 2026-05-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -19.091% | 7 | 1,323 | +151.461% |
| 2026-05-05 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -3.509% | 1 | 1,324 | +103.455% |
| 2026-05-04 | 5.4500 | 5.7000 | 5.4500 | 5.7000 | +9.615% | 3 | 1,324 | +96.316% |
| 2026-05-01 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -8.772% | 5 | 1,323 | +115.192% |
| 2026-04-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -6.557% | 1 | 1,323 | +96.316% |
| 2026-04-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +2.521% | 1 | 1,324 | +83.443% |
| 2026-04-28 | 6.1000 | 6.1500 | 5.9500 | 5.9500 | +6.250% | 15 | 1,323 | +88.067% |
| 2026-04-27 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | 0.000% | 2 | 1,324 | +99.821% |
| 2026-04-24 | 5.8500 | 5.8500 | 5.6000 | 5.6000 | -2.609% | 11 | 1,323 | +99.821% |
| 2026-04-23 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +7.477% | 2 | 1,324 | +94.609% |
| 2026-04-22 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -7.759% | 1 | 1,322 | +109.159% |
| 2026-04-21 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | +8.411% | 3 | 1,320 | +92.931% |
| 2026-04-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +4.902% | 180 | 1,320 | +109.159% |
| 2026-04-17 | 5.0000 | 5.2500 | 4.9500 | 5.1000 | -2.299% | 6 | 1,360 | +119.412% |
| 2026-04-16 | 5.7500 | 7.2000 | 5.1300 | 5.2200 | +2.959% | 18 | 1,361 | +114.368% |
| 2026-04-15 | 5.3600 | 5.8000 | 4.9500 | 5.0700 | -3.244% | 16 | 1,367 | +120.710% |
| 2026-04-14 | 5.1200 | 5.2400 | 5.1200 | 5.2400 | -20.122% | 4 | 1,386 | +113.550% |
| 2026-04-13 | 6.4500 | 9.0000 | 6.2800 | 6.5600 | +8.789% | 194 | 1,385 | +70.579% |
| 2026-04-10 | 6.4000 | 8.7300 | 5.9300 | 6.0300 | +0.500% | 17 | 1,232 | +85.572% |
| 2026-04-09 | 6.8500 | 9.0000 | 6.0000 | 6.0000 | -31.818% | 20 | 1,232 | +86.500% |
| 2026-04-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.529% | 2 | 1,231 | +27.159% |
| 2026-04-02 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -7.104% | 1 | 1,230 | +31.647% |
| 2026-03-27 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -3.987% | 1 | 1,230 | +22.295% |
| 2026-03-26 | 9.0500 | 9.5300 | 9.0500 | 9.5300 | +9.540% | 4 | 1,229 | +17.419% |
| 2026-03-20 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +20.000% | 5 | 1,232 | +28.621% |
| 2026-03-19 | 8.3200 | 8.3200 | 7.2500 | 7.2500 | +11.538% | 4 | 1,237 | +54.345% |
| 2026-03-17 | 6.3500 | 6.5000 | 6.3500 | 6.5000 | 0.000% | 7 | 1,236 | +72.154% |
| 2026-03-11 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -6.475% | 1 | 1,237 | +72.154% |
| 2026-03-05 | 6.9800 | 6.9800 | 6.9500 | 6.9500 | +1.460% | 3 | 1,237 | +61.007% |
| 2026-03-04 | 6.8000 | 6.8500 | 6.8000 | 6.8500 | +31.731% | 60 | 1,239 | +63.358% |
| 2026-03-03 | 7.3200 | 7.3500 | 5.2000 | 5.2000 | -20.611% | 12 | 1,180 | +115.192% |
| 2026-03-02 | 6.5000 | 6.5500 | 6.4500 | 6.5500 | +12.931% | 163 | 1,171 | +70.840% |
| 2026-02-27 | 6.0000 | 6.0000 | 5.8000 | 5.8000 | -8.661% | 2 | 1,113 | +92.931% |
| 2026-02-26 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -14.189% | 1 | 1,115 | +76.220% |
| 2026-02-23 | 7.8000 | 7.8000 | 7.4000 | 7.4000 | +5.263% | 13 | 1,115 | +51.216% |
| 2026-02-20 | 7.1500 | 7.1500 | 7.0300 | 7.0300 | +8.154% | 2 | 1,105 | +59.175% |
| 2026-02-19 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | 0.000% | 2 | 1,105 | +72.154% |
| 2026-02-18 | 6.4500 | 6.5000 | 6.4500 | 6.5000 | -5.797% | 2 | 1,105 | +72.154% |
| 2026-02-17 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | +9.524% | 2 | 1,105 | +62.174% |
| 2026-02-13 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -10.638% | 200 | 905 | +77.619% |
| 2026-02-12 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +16.145% | 3 | 905 | +58.723% |
| 2026-02-09 | 6.7000 | 6.7500 | 6.0700 | 6.0700 | -17.190% | 8 | 902 | +84.349% |
| 2026-02-06 | 7.5500 | 7.5500 | 7.3300 | 7.3300 | -10.061% | 5 | 904 | +52.660% |
| 2026-02-05 | 7.1000 | 8.2500 | 7.1000 | 8.1500 | +38.370% | 55 | 902 | +37.301% |
| 2026-02-03 | 5.5000 | 5.8900 | 5.5000 | 5.8900 | -2.645% | 3 | 895 | +89.983% |
| 2026-02-02 | 6.7200 | 6.7200 | 6.0500 | 6.0500 | -4.724% | 3 | 892 | +84.959% |
| 2026-01-30 | 6.0000 | 7.7000 | 6.0000 | 6.3500 | +49.412% | 11 | 889 | +76.220% |
| 2026-01-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +1.190% | 1 | 889 | +163.294% |
| 2026-01-26 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.000% | 1 | 889 | +166.429% |
| 2026-01-20 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 889 | +123.800% |
| 2026-01-13 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -10.859% | 10 | 889 | +103.455% |
| 2026-01-09 | 6.1500 | 6.1700 | 6.1100 | 6.1700 | 0.000% | 3 | 889 | +81.361% |
| 2026-01-06 | 6.4300 | 6.4300 | 6.1700 | 6.1700 | -0.963% | 3 | 892 | +81.361% |
| 2026-01-05 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -11.000% | 10 | 897 | +79.615% |
| 2025-12-31 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +2.190% | 1 | 897 | +59.857% |
| 2025-12-30 | 6.7100 | 6.8500 | 6.4100 | 6.8500 | -4.861% | 25 | 897 | +63.358% |
| 2025-12-26 | 7.0000 | 7.2000 | 6.9000 | 7.2000 | +4.348% | 40 | 897 | +55.417% |
| 2025-12-23 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -2.817% | 1 | 865 | +62.174% |
| 2025-12-22 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -20.225% | 800 | 864 | +57.606% |
| 2025-12-15 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | +1.136% | 50 | 64 | +25.730% |
| 2025-12-11 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -10.387% | 2 | 30 | +27.159% |
| 2025-12-10 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -0.808% | 2 | 30 | +13.951% |
| 2025-12-09 | 10.2800 | 10.2800 | 9.8700 | 9.9000 | -6.604% | 14 | 28 | +13.030% |
| 2025-12-04 | 10.6500 | 10.6500 | 10.5500 | 10.6000 | -22.059% | 46 | 28 | +5.566% |
| 2025-11-24 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -21.839% | 5 | 5 | -17.721% |
| 2025-09-12 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | 0.000% | 5 | 5 | -35.690% |