SLV270917P00050000
SLV Sep 17 2027 50.00 Put
optionOPRA
EODNov 2, 2026
8.40USD-10.638%(-1.00)45Vol3,564OI
SLV270917P00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -10.638% | 45 | 3,549 | 0.000% |
| 2026-10-30 | 8.6000 | 9.6000 | 8.6000 | 9.4000 | +22.715% | 52 | 3,575 | -10.638% |
| 2026-10-29 | 7.3500 | 7.6600 | 7.3500 | 7.6600 | +14.328% | 153 | 3,461 | +9.661% |
| 2026-10-28 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -5.367% | 2 | 3,461 | +25.373% |
| 2026-10-26 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | +4.425% | 2 | 3,459 | +18.644% |
| 2026-10-23 | 6.7000 | 6.7800 | 6.7000 | 6.7800 | +5.116% | 14 | 3,449 | +23.894% |
| 2026-10-22 | 6.0500 | 6.5300 | 5.9600 | 6.4500 | +25.243% | 18 | 3,438 | +30.233% |
| 2026-10-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 6 | 3,453 | +63.107% |
| 2026-10-20 | 5.1300 | 5.1300 | 5.0000 | 5.0000 | -9.584% | 7 | 3,453 | +68.000% |
| 2026-10-19 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +7.379% | 1 | 3,452 | +51.899% |
| 2026-10-16 | 5.3400 | 5.3400 | 5.1500 | 5.1500 | -6.364% | 21 | 3,452 | +63.107% |
| 2026-10-15 | 5.6500 | 5.7500 | 5.5000 | 5.5000 | -9.836% | 9 | 3,445 | +52.727% |
| 2026-10-14 | 5.3000 | 6.1000 | 5.3000 | 6.1000 | +33.188% | 1,895 | 1,552 | +37.705% |
| 2026-10-13 | 4.4000 | 4.5800 | 4.4000 | 4.5800 | +6.512% | 11 | 1,542 | +83.406% |
| 2026-10-12 | 4.4000 | 4.4000 | 4.3000 | 4.3000 | +1.176% | 6 | 1,538 | +95.349% |
| 2026-10-09 | 4.2800 | 4.2800 | 4.1500 | 4.2500 | -12.371% | 15 | 1,533 | +97.647% |
| 2026-10-08 | 4.8200 | 5.0000 | 4.8200 | 4.8500 | +2.105% | 9 | 1,525 | +73.196% |
| 2026-10-07 | 4.5500 | 4.7500 | 4.5500 | 4.7500 | +12.559% | 7 | 1,521 | +76.842% |
| 2026-10-06 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -4.091% | 2 | 1,519 | +99.052% |
| 2026-10-05 | 4.4300 | 4.4300 | 4.4000 | 4.4000 | -6.383% | 6 | 1,515 | +90.909% |
| 2026-09-29 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 0.000% | 5 | 1,510 | +78.723% |
| 2026-09-28 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +23.684% | 2 | 1,510 | +78.723% |
| 2026-09-25 | 4.3000 | 4.3000 | 3.8000 | 3.8000 | -11.215% | 6 | 1,510 | +121.053% |
| 2026-09-24 | 4.4800 | 4.4800 | 4.2500 | 4.2800 | +1.422% | 24 | 1,516 | +96.262% |
| 2026-09-23 | 4.2000 | 4.2300 | 4.1700 | 4.2200 | +5.500% | 9 | 1,513 | +99.052% |
| 2026-09-22 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | -2.200% | 6 | 1,508 | +110.000% |
| 2026-09-21 | 4.1500 | 4.1500 | 4.0900 | 4.0900 | -1.446% | 12 | 1,510 | +105.379% |
| 2026-09-18 | 4.2200 | 4.2200 | 4.1500 | 4.1500 | -7.778% | 4 | 1,506 | +102.410% |
| 2026-09-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -7.216% | 2 | 1,506 | +86.667% |
| 2026-09-16 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.579% | 20 | 1,513 | +73.196% |
| 2026-09-15 | 4.9500 | 5.1000 | 4.9500 | 5.0300 | -2.330% | 72 | 1,486 | +66.998% |
| 2026-09-14 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +8.193% | 37 | 1,449 | +63.107% |
| 2026-09-11 | 4.7500 | 4.7600 | 4.7500 | 4.7600 | -5.743% | 20 | 1,429 | +76.471% |
| 2026-09-10 | 5.0100 | 5.0500 | 5.0100 | 5.0500 | +16.092% | 26 | 1,409 | +66.337% |
| 2026-09-09 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -7.447% | 7 | 1,403 | +93.103% |
| 2026-09-08 | 4.6500 | 4.7000 | 4.6500 | 4.7000 | +1.075% | 200 | 1,217 | +78.723% |
| 2026-09-04 | 4.8400 | 4.8700 | 4.6500 | 4.6500 | +1.307% | 7 | 1,211 | +80.645% |
| 2026-09-03 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -7.085% | 1 | 1,210 | +83.007% |
| 2026-09-02 | 4.9000 | 4.9400 | 4.9000 | 4.9400 | -3.891% | 61 | 1,150 | +70.040% |
| 2026-09-01 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +20.941% | 1 | 1,149 | +63.424% |
| 2026-08-28 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | -4.494% | 22 | 1,141 | +97.647% |
| 2026-08-24 | 4.3000 | 4.4500 | 4.3000 | 4.4500 | +6.459% | 4 | 1,138 | +88.764% |
| 2026-08-21 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | -12.000% | 6 | 1,132 | +100.957% |
| 2026-08-19 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -7.407% | 5 | 1,132 | +76.842% |
| 2026-08-18 | 5.0700 | 5.1300 | 5.0500 | 5.1300 | +7.322% | 53 | 1,136 | +63.743% |
| 2026-08-17 | 4.7300 | 4.7800 | 4.7300 | 4.7800 | -3.823% | 2 | 1,136 | +75.732% |
| 2026-08-14 | 4.9200 | 4.9700 | 4.9100 | 4.9700 | -2.549% | 12 | 1,139 | +69.014% |
| 2026-08-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +3.870% | 1 | 1,139 | +64.706% |
| 2026-08-12 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -1.800% | 5 | 1,134 | +71.079% |
| 2026-08-11 | 5.0300 | 5.1600 | 5.0000 | 5.0000 | +0.402% | 33 | 1,129 | +68.000% |
| 2026-08-10 | 5.1400 | 5.1400 | 4.9800 | 4.9800 | -4.231% | 13 | 1,129 | +68.675% |
| 2026-08-07 | 5.1500 | 5.3500 | 5.1500 | 5.2000 | -8.772% | 8 | 1,127 | +61.538% |
| 2026-08-06 | 5.8000 | 5.8500 | 5.7000 | 5.7000 | +0.885% | 26 | 1,110 | +47.368% |
| 2026-08-05 | 5.6600 | 5.6600 | 5.6500 | 5.6500 | -10.601% | 5 | 1,112 | +48.673% |
| 2026-08-04 | 6.3100 | 6.3200 | 6.3100 | 6.3200 | -10.986% | 5 | 1,107 | +32.911% |
| 2026-08-03 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +2.158% | 1 | 1,107 | +18.310% |
| 2026-07-31 | 7.0000 | 7.1000 | 6.9500 | 6.9500 | +4.985% | 17 | 1,093 | +20.863% |
| 2026-07-30 | 6.6000 | 6.6200 | 6.6000 | 6.6200 | -4.748% | 28 | 1,065 | +26.888% |
| 2026-07-24 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | -5.442% | 2 | 1,066 | +20.863% |
| 2026-07-23 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +8.088% | 1 | 1,065 | +14.286% |
| 2026-07-21 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +2.256% | 1 | 1,065 | +23.529% |
| 2026-07-20 | 7.4400 | 7.5800 | 6.6500 | 6.6500 | -15.609% | 3 | 1,064 | +26.316% |
| 2026-07-17 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | +6.199% | 3 | 1,063 | +6.599% |
| 2026-07-16 | 8.4000 | 8.4000 | 7.2000 | 7.4200 | -1.982% | 3 | 1,061 | +13.208% |
| 2026-07-15 | 8.5000 | 8.5000 | 7.5700 | 7.5700 | +21.120% | 2 | 1,061 | +10.964% |
| 2026-07-07 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +10.619% | 2 | 1,060 | +34.400% |
| 2026-07-06 | 6.0300 | 6.0300 | 5.6500 | 5.6500 | -19.286% | 23 | 1,060 | +48.673% |
| 2026-06-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 5 | 1,060 | +20.000% |
| 2026-06-26 | 6.8000 | 7.0000 | 6.7000 | 7.0000 | -3.581% | 1,960 | 64 | +20.000% |
| 2026-06-25 | 7.2600 | 7.2600 | 7.2600 | 7.2600 | -9.814% | 1 | 64 | +15.702% |
| 2026-06-24 | 6.5500 | 8.0500 | 5.9000 | 8.0500 | +51.032% | 4 | 60 | +4.348% |
| 2026-06-23 | 5.7000 | 5.7000 | 5.3300 | 5.3300 | +0.947% | 2 | 58 | +57.598% |
| 2026-06-11 | 5.7800 | 5.7800 | 5.2800 | 5.2800 | +1.538% | 2 | 58 | +59.091% |
| 2026-06-09 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +16.854% | 1 | 57 | +61.538% |
| 2026-05-28 | 4.4000 | 4.4500 | 4.4000 | 4.4500 | -2.198% | 2 | 56 | +88.764% |
| 2026-05-20 | 5.3400 | 5.3400 | 4.4900 | 4.5500 | +19.737% | 150 | 30 | +84.615% |
| 2026-05-14 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 0.000% | 30 | 0 | +121.053% |