SLV270917P00045000
SLV Sep 17 2027 45.00 Put
optionOPRA
EODNov 3, 2026
5.80USD+9.434%(+0.50)13Vol3,530OI
SLV270917P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 5.7100 | 5.8000 | 5.7100 | 5.8000 | +9.434% | 13 | 3,526 | 0.000% |
| 2026-11-02 | 5.3200 | 5.3200 | 5.3000 | 5.3000 | -11.667% | 2 | 3,525 | +9.434% |
| 2026-10-30 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +27.660% | 1 | 3,525 | -3.333% |
| 2026-10-29 | 4.7100 | 4.7100 | 4.6500 | 4.7000 | +11.905% | 213 | 3,526 | +23.404% |
| 2026-10-28 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +1.449% | 5 | 3,521 | +38.095% |
| 2026-10-26 | 4.1300 | 4.1400 | 4.1300 | 4.1400 | +6.701% | 9 | 3,524 | +40.097% |
| 2026-10-22 | 3.5500 | 3.8800 | 3.5500 | 3.8800 | +28.053% | 6 | 3,524 | +49.485% |
| 2026-10-20 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | -6.481% | 6 | 3,520 | +91.419% |
| 2026-10-19 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -5.539% | 1 | 3,520 | +79.012% |
| 2026-10-16 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | -4.986% | 5 | 3,520 | +69.096% |
| 2026-10-14 | 2.9900 | 3.6100 | 2.9900 | 3.6100 | +36.226% | 60 | 3,460 | +60.665% |
| 2026-10-13 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | -8.621% | 2 | 3,458 | +118.868% |
| 2026-10-08 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +3.943% | 3 | 3,455 | +100.000% |
| 2026-10-07 | 2.8000 | 2.8000 | 2.7900 | 2.7900 | -2.448% | 63 | 3,438 | +107.885% |
| 2026-10-02 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +4.000% | 200 | 3,238 | +102.797% |
| 2026-10-01 | 2.8200 | 2.8200 | 2.7500 | 2.7500 | -5.498% | 4,001 | 239 | +110.909% |
| 2026-09-30 | 2.9700 | 2.9700 | 2.9100 | 2.9100 | 0.000% | 12 | 228 | +99.313% |
| 2026-09-28 | 2.8800 | 2.9100 | 2.8800 | 2.9100 | +20.747% | 5 | 231 | +99.313% |
| 2026-09-25 | 2.4700 | 2.4700 | 2.4100 | 2.4100 | -10.409% | 4 | 227 | +140.664% |
| 2026-09-24 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +5.906% | 1 | 226 | +115.613% |
| 2026-09-23 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -1.550% | 10 | 226 | +128.346% |
| 2026-09-21 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -9.790% | 1 | 226 | +124.806% |
| 2026-09-17 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -14.627% | 5 | 221 | +102.797% |
| 2026-09-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +20.939% | 5 | 216 | +73.134% |
| 2026-09-09 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -7.667% | 1 | 216 | +109.386% |
| 2026-09-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +1.695% | 2 | 214 | +93.333% |
| 2026-09-03 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -4.839% | 8 | 206 | +96.610% |
| 2026-09-02 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | -4.615% | 3 | 206 | +87.097% |
| 2026-09-01 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +10.169% | 5 | 205 | +78.462% |
| 2026-08-31 | 2.9700 | 2.9700 | 2.9500 | 2.9500 | -4.531% | 2 | 204 | +96.610% |
| 2026-08-28 | 2.7500 | 3.0900 | 2.7500 | 3.0900 | +11.151% | 8 | 198 | +87.702% |
| 2026-08-24 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | -0.714% | 1 | 198 | +108.633% |
| 2026-08-20 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -12.500% | 2 | 196 | +107.143% |
| 2026-08-18 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +4.918% | 2 | 195 | +81.250% |
| 2026-08-17 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -2.244% | 1 | 195 | +90.164% |
| 2026-08-14 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | -3.406% | 2 | 195 | +85.897% |
| 2026-08-10 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -3.003% | 16 | 202 | +79.567% |
| 2026-08-07 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | -10.484% | 16 | 187 | +74.174% |
| 2026-08-06 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | -1.064% | 1 | 186 | +55.914% |
| 2026-08-05 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -10.476% | 1 | 186 | +54.255% |
| 2026-08-04 | 4.1700 | 4.2000 | 4.1700 | 4.2000 | -13.402% | 2 | 186 | +38.095% |
| 2026-08-03 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +5.895% | 2 | 186 | +19.588% |
| 2026-07-30 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | +8.019% | 2 | 184 | +26.638% |
| 2026-07-22 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | -8.225% | 1 | 193 | +36.792% |
| 2026-07-21 | 4.5900 | 4.6200 | 4.5000 | 4.6200 | +1.987% | 15 | 185 | +25.541% |
| 2026-07-15 | 5.1900 | 5.1900 | 4.1800 | 4.5300 | +4.138% | 4 | 187 | +28.035% |
| 2026-07-14 | 4.1600 | 4.3500 | 4.1600 | 4.3500 | -0.685% | 150 | 154 | +33.333% |
| 2026-07-01 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | -4.989% | 1 | 154 | +32.420% |
| 2026-06-29 | 4.6100 | 4.6300 | 4.6100 | 4.6100 | +0.217% | 10 | 144 | +25.813% |
| 2026-06-26 | 4.6100 | 4.7400 | 4.5500 | 4.6000 | -13.534% | 216 | 49 | +26.087% |
| 2026-06-24 | 4.4000 | 5.4900 | 4.1500 | 5.3200 | +88.652% | 19 | 56 | +9.023% |
| 2026-06-05 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | +5.224% | 10 | 46 | +105.674% |
| 2026-06-01 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +82.313% | 10 | 46 | +116.418% |
| 2026-05-28 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -58.000% | 15 | 31 | +294.558% |
| 2026-05-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +34.615% | 1 | 30 | +65.714% |
| 2026-05-14 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 30 | 0 | +123.077% |