SLV270617P00080000
SLV Jun 17 2027 80.00 Put
optionOPRA
EODNov 2, 2026
34.25USD-3.738%(-1.33)1Vol9,178OI
SLV270617P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 34.25 | 34.25 | 34.25 | 34.25 | -3.738% | 1 | 9,177 | 0.000% |
| 2026-10-30 | 35.42 | 35.58 | 35.42 | 35.58 | +15.295% | 11 | 9,177 | -3.738% |
| 2026-10-22 | 30.37 | 30.86 | 30.37 | 30.86 | +9.822% | 8 | 9,177 | +10.985% |
| 2026-10-20 | 28.10 | 28.10 | 27.65 | 28.10 | -1.748% | 5 | 9,172 | +21.886% |
| 2026-10-19 | 28.55 | 28.65 | 28.55 | 28.60 | -0.867% | 3 | 9,170 | +19.755% |
| 2026-10-16 | 28.30 | 28.85 | 28.30 | 28.85 | +0.348% | 14 | 9,169 | +18.718% |
| 2026-10-15 | 29.10 | 29.20 | 28.75 | 28.75 | -4.326% | 23 | 9,161 | +19.130% |
| 2026-10-14 | 28.73 | 30.05 | 28.73 | 30.05 | +18.168% | 22 | 9,159 | +13.977% |
| 2026-10-09 | 25.43 | 25.43 | 25.43 | 25.43 | -6.162% | 7 | 9,159 | +34.683% |
| 2026-10-08 | 27.15 | 27.15 | 26.85 | 27.10 | +1.612% | 61 | 9,138 | +26.384% |
| 2026-10-07 | 26.38 | 26.67 | 26.38 | 26.67 | +1.368% | 9 | 9,131 | +28.421% |
| 2026-10-02 | 26.31 | 26.31 | 26.31 | 26.31 | +1.977% | 2 | 9,131 | +30.179% |
| 2026-10-01 | 25.47 | 26.05 | 25.47 | 25.80 | -2.087% | 11 | 9,123 | +32.752% |
| 2026-09-30 | 26.35 | 26.35 | 26.35 | 26.35 | +2.569% | 1 | 9,124 | +29.981% |
| 2026-09-29 | 25.69 | 25.69 | 25.69 | 25.69 | +10.021% | 39 | 9,085 | +33.320% |
| 2026-09-25 | 23.35 | 23.35 | 23.35 | 23.35 | +3.319% | 50 | 9,035 | +46.681% |
| 2026-09-21 | 22.60 | 22.65 | 22.60 | 22.60 | -2.796% | 110 | 9,025 | +51.549% |
| 2026-09-17 | 23.12 | 23.25 | 23.12 | 23.25 | -3.806% | 52 | 8,998 | +47.312% |
| 2026-09-10 | 24.17 | 24.17 | 24.17 | 24.17 | +0.876% | 2 | 8,996 | +41.705% |
| 2026-09-02 | 23.96 | 23.96 | 23.96 | 23.96 | +2.833% | 1 | 8,995 | +42.947% |
| 2026-08-31 | 23.33 | 23.33 | 23.30 | 23.30 | +9.802% | 9 | 8,993 | +46.996% |
| 2026-08-28 | 21.22 | 21.22 | 21.22 | 21.22 | -4.285% | 1 | 8,994 | +61.404% |
| 2026-08-20 | 22.17 | 22.17 | 22.17 | 22.17 | -4.645% | 1 | 8,994 | +54.488% |
| 2026-08-19 | 23.25 | 23.25 | 23.25 | 23.25 | -4.908% | 3 | 8,991 | +47.312% |
| 2026-08-13 | 24.45 | 24.45 | 24.45 | 24.45 | -16.181% | 2 | 8,991 | +40.082% |
| 2026-08-03 | 29.17 | 29.17 | 29.17 | 29.17 | -1.453% | 10 | 8,982 | +17.415% |
| 2026-07-31 | 29.60 | 29.60 | 29.60 | 29.60 | +3.497% | 1 | 8,982 | +15.709% |
| 2026-07-27 | 28.60 | 28.60 | 28.60 | 28.60 | -1.718% | 2 | 8,984 | +19.755% |
| 2026-07-24 | 29.40 | 29.40 | 29.10 | 29.10 | -3.000% | 3 | 8,982 | +17.698% |
| 2026-07-20 | 30.00 | 30.00 | 30.00 | 30.00 | -1.961% | 2 | 9,217 | +14.167% |
| 2026-07-17 | 30.89 | 30.89 | 30.55 | 30.60 | -0.065% | 754 | 9,217 | +11.928% |
| 2026-07-16 | 30.51 | 30.62 | 30.51 | 30.62 | +10.342% | 5 | 9,217 | +11.855% |
| 2026-07-14 | 27.75 | 27.75 | 27.75 | 27.75 | -2.323% | 1 | 9,217 | +23.423% |
| 2026-06-30 | 28.41 | 28.41 | 28.41 | 28.41 | -2.034% | 1 | 9,218 | +20.556% |
| 2026-06-29 | 29.00 | 29.00 | 29.00 | 29.00 | +1.862% | 1 | 9,218 | +18.103% |
| 2026-06-26 | 28.47 | 28.47 | 28.47 | 28.47 | -3.163% | 1 | 9,218 | +20.302% |
| 2026-06-25 | 29.29 | 29.47 | 29.29 | 29.40 | +10.902% | 9 | 9,212 | +16.497% |
| 2026-06-23 | 26.15 | 26.51 | 26.15 | 26.51 | +10.458% | 2 | 9,214 | +29.197% |
| 2026-06-22 | 24.00 | 24.00 | 24.00 | 24.00 | +1.480% | 1 | 9,213 | +42.708% |
| 2026-06-18 | 23.65 | 23.65 | 23.65 | 23.65 | +12.888% | 1 | 9,212 | +44.820% |
| 2026-06-17 | 20.95 | 20.95 | 20.95 | 20.95 | -13.963% | 1 | 9,211 | +63.484% |
| 2026-06-10 | 24.33 | 24.65 | 24.30 | 24.35 | +8.367% | 17 | 9,203 | +40.657% |
| 2026-06-08 | 22.75 | 22.75 | 22.47 | 22.47 | -0.795% | 3 | 9,205 | +52.425% |
| 2026-06-05 | 22.15 | 22.65 | 22.15 | 22.65 | +11.741% | 8 | 9,206 | +51.214% |
| 2026-06-03 | 20.27 | 20.27 | 20.27 | 20.27 | +3.155% | 1 | 9,212 | +68.969% |
| 2026-06-01 | 20.05 | 20.05 | 19.65 | 19.65 | -3.011% | 11 | 9,207 | +74.300% |
| 2026-05-27 | 20.26 | 20.26 | 20.26 | 20.26 | +3.104% | 1 | 9,207 | +69.052% |
| 2026-05-26 | 19.65 | 19.65 | 19.65 | 19.65 | -2.481% | 2 | 9,206 | +74.300% |
| 2026-05-22 | 20.15 | 20.15 | 20.15 | 20.15 | -0.983% | 1 | 9,206 | +69.975% |
| 2026-05-21 | 20.35 | 20.35 | 20.35 | 20.35 | -0.245% | 2 | 9,204 | +68.305% |
| 2026-05-15 | 20.65 | 20.76 | 20.40 | 20.40 | +17.851% | 58 | 9,194 | +67.892% |
| 2026-05-14 | 17.31 | 17.31 | 17.31 | 17.31 | +4.152% | 1 | 9,193 | +97.863% |
| 2026-05-13 | 16.52 | 16.62 | 16.40 | 16.62 | -2.350% | 94 | 9,180 | +106.077% |
| 2026-05-11 | 16.95 | 17.02 | 16.90 | 17.02 | -3.842% | 21 | 9,169 | +101.234% |
| 2026-05-08 | 17.70 | 17.70 | 17.70 | 17.70 | -1.939% | 1 | 9,170 | +93.503% |
| 2026-05-07 | 18.05 | 18.05 | 18.05 | 18.05 | -3.579% | 2 | 9,170 | +89.751% |
| 2026-05-06 | 18.72 | 18.72 | 18.72 | 18.72 | -2.500% | 1 | 9,170 | +82.959% |
| 2026-05-01 | 19.20 | 19.20 | 19.20 | 19.20 | -7.246% | 50 | 9,119 | +78.385% |
| 2026-04-30 | 20.70 | 20.70 | 20.70 | 20.70 | -3.497% | 33 | 9,119 | +65.459% |
| 2026-04-29 | 21.58 | 21.60 | 21.45 | 21.45 | +2.289% | 56 | 9,086 | +59.674% |
| 2026-04-28 | 20.97 | 20.97 | 20.97 | 20.97 | +5.377% | 2 | 9,036 | +63.329% |
| 2026-04-24 | 19.90 | 19.90 | 19.90 | 19.90 | +2.842% | 37 | 9,034 | +72.111% |
| 2026-04-22 | 19.35 | 19.35 | 19.35 | 19.35 | -3.491% | 3 | 8,997 | +77.003% |
| 2026-04-21 | 20.05 | 20.05 | 20.05 | 20.05 | +11.575% | 2 | 8,997 | +70.823% |
| 2026-04-17 | 17.97 | 17.97 | 17.97 | 17.97 | -8.316% | 2 | 8,997 | +90.595% |
| 2026-04-14 | 19.60 | 19.60 | 19.60 | 19.60 | -10.092% | 1 | 8,998 | +74.745% |
| 2026-04-13 | 21.80 | 21.80 | 21.80 | 21.80 | +4.556% | 49 | 8,998 | +57.110% |
| 2026-04-10 | 20.70 | 21.10 | 20.70 | 20.85 | -7.947% | 5 | 8,953 | +64.269% |
| 2026-04-08 | 22.88 | 23.00 | 22.65 | 22.65 | -6.521% | 7,738 | 8,949 | +51.214% |
| 2026-03-31 | 24.23 | 24.23 | 24.23 | 24.23 | -8.080% | 5 | 1,330 | +41.354% |
| 2026-03-26 | 26.36 | 26.36 | 26.36 | 26.36 | +9.651% | 1,000 | 1,330 | +29.932% |
| 2026-03-25 | 24.05 | 24.10 | 24.04 | 24.04 | -4.792% | 19 | 366 | +42.471% |
| 2026-03-24 | 25.25 | 25.25 | 25.25 | 25.25 | -15.833% | 1 | 371 | +35.644% |
| 2026-03-23 | 30.00 | 30.00 | 30.00 | 30.00 | +17.647% | 20 | 372 | +14.167% |
| 2026-03-20 | 25.03 | 25.50 | 24.85 | 25.50 | +1.594% | 332 | 372 | +34.314% |
| 2026-03-19 | 25.10 | 25.10 | 25.10 | 25.10 | +18.118% | 2 | 241 | +36.454% |
| 2026-03-13 | 21.80 | 21.80 | 21.25 | 21.25 | +8.974% | 6 | 244 | +61.176% |
| 2026-03-09 | 19.55 | 19.55 | 19.30 | 19.50 | -12.399% | 78 | 247 | +75.641% |
| 2026-03-03 | 22.26 | 22.26 | 22.26 | 22.26 | +12.995% | 3 | 294 | +53.863% |
| 2026-03-02 | 19.95 | 19.95 | 19.70 | 19.70 | +3.684% | 81 | 291 | +73.858% |
| 2026-02-27 | 19.15 | 19.15 | 19.00 | 19.00 | -8.873% | 2 | 290 | +80.263% |
| 2026-02-26 | 20.85 | 20.85 | 20.85 | 20.85 | -13.306% | 1 | 290 | +64.269% |
| 2026-02-23 | 21.40 | 24.05 | 21.00 | 24.05 | +5.252% | 145 | 291 | +42.412% |
| 2026-02-17 | 22.75 | 23.00 | 22.75 | 22.85 | +6.776% | 5 | 222 | +49.891% |
| 2026-02-13 | 22.33 | 22.33 | 21.40 | 21.40 | -11.387% | 2 | 225 | +60.047% |
| 2026-02-12 | 24.15 | 24.15 | 24.15 | 24.15 | +21.847% | 1 | 225 | +41.822% |
| 2026-02-11 | 19.48 | 20.20 | 19.48 | 19.82 | -5.077% | 100 | 225 | +72.805% |
| 2026-02-09 | 21.02 | 21.02 | 20.88 | 20.88 | -5.091% | 4 | 235 | +64.033% |
| 2026-02-05 | 22.00 | 22.00 | 22.00 | 22.00 | +15.364% | 100 | 233 | +55.682% |
| 2026-02-03 | 19.20 | 19.20 | 19.07 | 19.07 | -9.706% | 2 | 133 | +79.601% |
| 2026-02-02 | 21.90 | 21.90 | 21.12 | 21.12 | +5.600% | 30 | 132 | +62.169% |
| 2026-01-30 | 17.00 | 22.95 | 17.00 | 20.00 | +47.601% | 45 | 141 | +71.250% |
| 2026-01-29 | 12.80 | 14.10 | 12.80 | 13.55 | +1.880% | 18 | 119 | +152.768% |
| 2026-01-28 | 13.20 | 13.30 | 13.20 | 13.30 | -4.385% | 5 | 123 | +157.519% |
| 2026-01-27 | 13.91 | 13.91 | 13.91 | 13.91 | -1.766% | 1 | 118 | +146.226% |
| 2026-01-26 | 14.35 | 14.35 | 13.96 | 14.16 | +0.640% | 42 | 117 | +141.879% |
| 2026-01-23 | 14.25 | 14.50 | 14.07 | 14.07 | -9.167% | 3 | 100 | +143.426% |
| 2026-01-22 | 16.00 | 16.00 | 15.49 | 15.49 | -9.415% | 43 | 98 | +121.110% |
| 2026-01-21 | 16.40 | 17.10 | 16.40 | 17.10 | +3.636% | 14 | 57 | +100.292% |
| 2026-01-20 | 16.10 | 16.50 | 15.65 | 16.50 | -7.821% | 32 | 53 | +107.576% |
| 2026-01-16 | 17.96 | 17.96 | 17.90 | 17.90 | +4.556% | 6 | 18 | +91.341% |
| 2026-01-15 | 17.11 | 17.12 | 17.09 | 17.12 | +0.469% | 10 | 18 | +100.058% |
| 2026-01-14 | 17.47 | 17.47 | 17.04 | 17.04 | -6.528% | 2 | 11 | +100.998% |
| 2026-01-13 | 17.31 | 18.75 | 17.31 | 18.23 | -2.773% | 10 | 9 | +87.877% |
| 2026-01-12 | 18.90 | 18.90 | 18.55 | 18.75 | -6.156% | 3 | 3 | +82.667% |
| 2026-01-06 | 20.30 | 20.30 | 19.98 | 19.98 | -8.096% | 6 | 2 | +71.421% |
| 2025-12-30 | 21.74 | 21.74 | 21.74 | 21.74 | 0.000% | 1 | 1 | +57.544% |