SLV270617P00075000
SLV Jun 17 2027 75.00 Put
optionOPRA
EODOct 30, 2026
30.93USD+9.876%(+2.78)2Vol4,666OI
SLV270617P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 29.9500 | 30.93 | 29.9500 | 30.93 | +9.876% | 2 | 4,665 | 0.000% |
| 2026-10-29 | 28.1500 | 28.25 | 27.6000 | 28.15 | +4.453% | 7 | 4,660 | +9.876% |
| 2026-10-28 | 26.6500 | 26.95 | 26.6500 | 26.95 | +2.277% | 9 | 4,651 | +14.768% |
| 2026-10-27 | 26.3500 | 26.35 | 26.3500 | 26.35 | -0.566% | 1 | 4,650 | +17.381% |
| 2026-10-26 | 26.8000 | 27.35 | 26.5000 | 26.50 | -0.151% | 7 | 4,643 | +16.717% |
| 2026-10-23 | 26.7000 | 27.30 | 26.5400 | 26.54 | +2.195% | 9 | 4,634 | +16.541% |
| 2026-10-22 | 25.3500 | 26.05 | 25.3500 | 25.97 | +7.983% | 17 | 4,619 | +19.099% |
| 2026-10-16 | 23.8900 | 24.05 | 23.8900 | 24.05 | +0.418% | 2 | 4,619 | +28.607% |
| 2026-10-15 | 24.2000 | 24.31 | 23.9500 | 23.95 | -4.582% | 21 | 4,603 | +29.144% |
| 2026-10-14 | 25.1000 | 25.10 | 25.1000 | 25.10 | +20.384% | 1 | 4,602 | +23.227% |
| 2026-10-09 | 20.9700 | 20.97 | 20.8500 | 20.85 | +0.725% | 15 | 4,589 | +48.345% |
| 2026-10-06 | 20.7000 | 20.70 | 20.7000 | 20.70 | -2.588% | 1 | 4,588 | +49.420% |
| 2026-10-02 | 21.2500 | 21.25 | 21.2500 | 21.25 | +1.287% | 4 | 4,584 | +45.553% |
| 2026-10-01 | 20.9800 | 20.98 | 20.9800 | 20.98 | -3.982% | 1 | 4,583 | +47.426% |
| 2026-09-30 | 21.8500 | 21.85 | 21.8500 | 21.85 | +3.017% | 1 | 4,582 | +41.556% |
| 2026-09-28 | 20.6500 | 21.27 | 20.6500 | 21.21 | +10.642% | 19 | 4,579 | +45.827% |
| 2026-09-23 | 19.1700 | 19.17 | 19.1700 | 19.17 | +0.366% | 2 | 4,579 | +61.346% |
| 2026-09-17 | 19.1000 | 19.10 | 19.1000 | 19.10 | -4.500% | 5 | 4,579 | +61.937% |
| 2026-09-11 | 20.0000 | 20.00 | 20.0000 | 20.00 | +5.430% | 5 | 4,574 | +54.650% |
| 2026-08-28 | 18.9700 | 18.97 | 18.9700 | 18.97 | +2.986% | 1 | 4,573 | +63.047% |
| 2026-08-26 | 18.4200 | 18.42 | 18.4200 | 18.42 | -0.432% | 1 | 4,574 | +67.915% |
| 2026-08-25 | 18.5000 | 18.50 | 18.5000 | 18.50 | +2.835% | 1 | 4,574 | +67.189% |
| 2026-08-20 | 18.8000 | 18.87 | 17.9200 | 17.99 | -12.244% | 69 | 4,556 | +71.929% |
| 2026-08-11 | 20.5000 | 20.50 | 20.5000 | 20.50 | -5.747% | 1 | 4,555 | +50.878% |
| 2026-08-05 | 21.6500 | 21.78 | 21.6500 | 21.75 | -4.396% | 6 | 4,551 | +42.207% |
| 2026-07-22 | 22.7500 | 22.75 | 22.7500 | 22.75 | -5.208% | 1 | 4,550 | +35.956% |
| 2026-07-15 | 24.0000 | 24.00 | 24.0000 | 24.00 | -3.692% | 1 | 4,550 | +28.875% |
| 2026-07-13 | 24.9200 | 24.92 | 24.9200 | 24.92 | +8.821% | 1 | 4,551 | +24.117% |
| 2026-07-07 | 22.9000 | 22.90 | 22.9000 | 22.90 | +1.104% | 1 | 4,550 | +35.066% |
| 2026-07-02 | 22.8000 | 22.91 | 22.6000 | 22.65 | -8.114% | 10 | 4,550 | +36.556% |
| 2026-06-29 | 24.6500 | 24.65 | 24.6500 | 24.65 | +1.025% | 1 | 4,549 | +25.477% |
| 2026-06-25 | 24.4000 | 24.40 | 24.4000 | 24.40 | -2.517% | 5 | 4,544 | +26.762% |
| 2026-06-24 | 25.0300 | 25.03 | 25.0300 | 25.03 | +36.329% | 1 | 4,545 | +23.572% |
| 2026-06-17 | 18.3600 | 18.36 | 18.3600 | 18.36 | -9.244% | 1 | 4,545 | +68.464% |
| 2026-06-09 | 20.2300 | 20.23 | 20.2300 | 20.23 | +8.647% | 1 | 4,544 | +52.892% |
| 2026-06-08 | 18.6200 | 18.62 | 18.6200 | 18.62 | -1.534% | 7 | 4,544 | +66.112% |
| 2026-06-05 | 18.3600 | 18.91 | 18.3600 | 18.91 | +16.441% | 22 | 4,538 | +63.564% |
| 2026-06-01 | 16.2400 | 16.24 | 16.2400 | 16.24 | -1.277% | 1 | 4,537 | +90.456% |
| 2026-05-27 | 16.4500 | 16.45 | 16.4500 | 16.45 | +3.070% | 1 | 4,537 | +88.024% |
| 2026-05-26 | 15.9600 | 15.96 | 15.9600 | 15.96 | -8.434% | 1,000 | 4,956 | +93.797% |
| 2026-05-19 | 17.4300 | 17.43 | 17.4300 | 17.43 | +1.811% | 5 | 4,953 | +77.453% |
| 2026-05-15 | 17.4500 | 17.45 | 17.1200 | 17.12 | +19.386% | 4 | 4,955 | +80.666% |
| 2026-05-14 | 14.3400 | 14.34 | 14.3400 | 14.34 | +5.830% | 1 | 4,958 | +115.690% |
| 2026-05-13 | 13.6700 | 13.67 | 13.4000 | 13.55 | -1.954% | 96 | 4,999 | +128.266% |
| 2026-05-11 | 13.7500 | 13.82 | 13.7000 | 13.82 | -4.161% | 12 | 4,992 | +123.806% |
| 2026-05-07 | 14.4200 | 14.42 | 14.4200 | 14.42 | -14.269% | 1 | 4,992 | +114.494% |
| 2026-04-30 | 16.8200 | 16.82 | 16.8200 | 16.82 | -2.718% | 1 | 4,992 | +83.888% |
| 2026-04-28 | 17.6000 | 17.60 | 17.2900 | 17.29 | +1.111% | 3 | 4,991 | +78.890% |
| 2026-04-23 | 17.1000 | 17.10 | 17.1000 | 17.10 | +6.875% | 1 | 4,991 | +80.877% |
| 2026-04-22 | 16.0000 | 16.00 | 16.0000 | 16.00 | +5.820% | 2 | 4,991 | +93.313% |
| 2026-04-17 | 13.8300 | 15.12 | 13.8300 | 15.12 | -5.794% | 4 | 4,989 | +104.563% |
| 2026-04-14 | 16.0500 | 16.05 | 16.0500 | 16.05 | -4.464% | 1 | 4,985 | +92.710% |
| 2026-04-10 | 16.8000 | 16.80 | 16.8000 | 16.80 | -15.365% | 3 | 4,986 | +84.107% |
| 2026-04-06 | 19.8500 | 19.85 | 19.8500 | 19.85 | +1.795% | 1 | 4,983 | +55.819% |
| 2026-03-31 | 20.4200 | 20.42 | 18.0000 | 19.50 | -6.250% | 12 | 4,982 | +58.615% |
| 2026-03-20 | 20.9500 | 20.97 | 20.8000 | 20.80 | -0.952% | 3 | 4,987 | +48.702% |
| 2026-03-19 | 22.3000 | 22.30 | 21.0000 | 21.00 | +14.817% | 6 | 4,989 | +47.286% |
| 2026-03-18 | 19.3400 | 19.34 | 18.2900 | 18.29 | +6.959% | 7 | 4,999 | +69.109% |
| 2026-03-11 | 16.9000 | 17.10 | 16.9000 | 17.10 | +5.882% | 2 | 5,004 | +80.877% |
| 2026-03-10 | 16.2000 | 16.20 | 16.1500 | 16.15 | -5.611% | 3,001 | 5,002 | +91.517% |
| 2026-03-09 | 17.1100 | 17.11 | 17.1100 | 17.11 | -0.465% | 5 | 5,501 | +80.771% |
| 2026-03-06 | 17.1900 | 17.19 | 17.1900 | 17.19 | -2.330% | 5 | 5,501 | +79.930% |
| 2026-03-04 | 17.7500 | 17.90 | 17.6000 | 17.60 | +5.706% | 16 | 5,501 | +75.739% |
| 2026-03-02 | 16.8000 | 16.80 | 16.6000 | 16.65 | +4.193% | 82 | 5,494 | +85.766% |
| 2026-02-27 | 15.9800 | 15.98 | 15.9800 | 15.98 | -3.793% | 1 | 5,495 | +93.554% |
| 2026-02-26 | 16.6100 | 16.61 | 16.6100 | 16.61 | -13.535% | 1 | 5,497 | +86.213% |
| 2026-02-23 | 18.7000 | 19.45 | 18.7000 | 19.21 | +5.840% | 855 | 5,497 | +61.010% |
| 2026-02-20 | 18.1900 | 18.19 | 18.1500 | 18.15 | +2.891% | 494 | 4,695 | +70.413% |
| 2026-02-18 | 17.6400 | 17.64 | 17.6400 | 17.64 | -7.158% | 1 | 4,203 | +75.340% |
| 2026-02-17 | 19.1500 | 19.15 | 19.0000 | 19.00 | +1.333% | 2 | 4,203 | +62.789% |
| 2026-02-12 | 18.7500 | 18.75 | 18.7500 | 18.75 | +11.940% | 5 | 4,202 | +64.960% |
| 2026-02-11 | 16.8500 | 17.30 | 16.7500 | 16.75 | -4.286% | 529 | 4,207 | +84.657% |
| 2026-02-10 | 17.7500 | 17.75 | 17.5000 | 17.50 | +0.865% | 9 | 3,689 | +76.743% |
| 2026-02-09 | 17.6000 | 17.60 | 17.3500 | 17.35 | +0.872% | 11 | 3,687 | +78.271% |
| 2026-02-06 | 17.2000 | 17.20 | 17.2000 | 17.20 | -16.707% | 1 | 3,678 | +79.826% |
| 2026-02-05 | 20.0000 | 20.65 | 20.0000 | 20.65 | +29.956% | 4 | 3,679 | +49.782% |
| 2026-02-04 | 15.8900 | 15.89 | 15.8900 | 15.89 | -5.976% | 6 | 3,679 | +94.651% |
| 2026-02-03 | 15.8000 | 16.98 | 15.1600 | 16.90 | -2.818% | 16 | 3,679 | +83.018% |
| 2026-02-02 | 17.7300 | 19.03 | 17.3900 | 17.39 | +1.696% | 639 | 3,679 | +77.861% |
| 2026-01-30 | 14.2500 | 19.20 | 14.0000 | 17.10 | +58.480% | 1,049 | 3,086 | +80.877% |
| 2026-01-29 | 10.0000 | 11.25 | 10.0000 | 10.79 | +0.372% | 34 | 2,069 | +186.654% |
| 2026-01-28 | 11.1300 | 11.13 | 10.7500 | 10.75 | -6.926% | 2 | 2,035 | +187.721% |
| 2026-01-27 | 11.6200 | 11.62 | 11.5500 | 11.55 | +5.000% | 16 | 2,033 | +167.792% |
| 2026-01-26 | 8.4100 | 12.00 | 8.4100 | 11.00 | -12.000% | 32 | 2,033 | +181.182% |
| 2026-01-22 | 12.5000 | 12.50 | 12.5000 | 12.50 | -10.072% | 2 | 2,029 | +147.440% |
| 2026-01-21 | 13.4000 | 13.90 | 13.4000 | 13.90 | -7.333% | 5 | 2,029 | +122.518% |
| 2026-01-20 | 15.0000 | 15.00 | 15.0000 | 15.00 | +3.950% | 6 | 2,024 | +106.200% |
| 2026-01-15 | 14.4300 | 14.43 | 14.4300 | 14.43 | -14.107% | 1 | 2,018 | +114.345% |
| 2026-01-14 | 14.0500 | 16.80 | 14.0500 | 16.80 | +11.406% | 11 | 2,018 | +84.107% |
| 2026-01-13 | 14.8700 | 15.34 | 14.8700 | 15.08 | -9.701% | 2,015 | 2,013 | +105.106% |
| 2026-01-09 | 17.5000 | 17.50 | 16.7000 | 16.70 | -9.387% | 2 | 13 | +85.210% |
| 2026-01-07 | 18.4300 | 18.43 | 18.4300 | 18.43 | -6.542% | 1 | 13 | +67.824% |
| 2026-01-02 | 19.7200 | 19.72 | 19.7200 | 19.72 | +8.590% | 1 | 12 | +56.846% |
| 2025-12-30 | 18.1600 | 18.16 | 18.1600 | 18.16 | -2.366% | 8 | 11 | +70.319% |
| 2025-12-26 | 18.6000 | 18.60 | 18.6000 | 18.60 | -17.663% | 1 | 3 | +66.290% |
| 2025-12-11 | 22.5900 | 22.59 | 22.5900 | 22.59 | -25.519% | 1 | 4 | +36.919% |
| 2025-10-20 | 30.3300 | 30.33 | 30.3300 | 30.33 | -1.781% | 1 | 3 | +1.978% |
| 2025-10-17 | 30.9300 | 30.93 | 30.8800 | 30.88 | 0.000% | 2 | 2 | +0.162% |