SLV270917P00055000
SLV Sep 17 2027 55.00 Put
optionOPRA
EODOct 29, 2026
11.05USD+9.406%(+0.95)22Vol7,401OI
SLV270917P00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 10.8500 | 11.0500 | 10.8500 | 11.0500 | +9.406% | 22 | 7,379 | 0.000% |
| 2026-10-28 | 10.0500 | 10.1000 | 10.0500 | 10.1000 | +0.298% | 10 | 7,386 | +9.406% |
| 2026-10-26 | 10.2500 | 10.2500 | 10.0700 | 10.0700 | +0.499% | 6 | 7,383 | +9.732% |
| 2026-10-23 | 10.0000 | 10.0200 | 10.0000 | 10.0200 | +23.704% | 11 | 7,383 | +10.279% |
| 2026-10-21 | 8.0000 | 8.2000 | 7.8500 | 8.1000 | +2.922% | 60 | 7,423 | +36.420% |
| 2026-10-20 | 7.7000 | 7.8700 | 7.7000 | 7.8700 | -7.412% | 3 | 7,423 | +40.407% |
| 2026-10-16 | 8.3000 | 8.5000 | 8.3000 | 8.5000 | +1.553% | 11 | 7,422 | +30.000% |
| 2026-10-15 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -4.886% | 2 | 7,422 | +32.019% |
| 2026-10-14 | 8.0500 | 8.8000 | 8.0500 | 8.8000 | +20.548% | 8 | 7,414 | +25.568% |
| 2026-10-13 | 6.9700 | 7.3000 | 6.9700 | 7.3000 | +8.631% | 2,394 | 5,020 | +51.370% |
| 2026-10-09 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -12.727% | 1 | 5,020 | +64.435% |
| 2026-10-08 | 7.6500 | 7.7000 | 7.5900 | 7.7000 | +6.207% | 13 | 5,013 | +43.506% |
| 2026-10-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.072% | 3 | 5,010 | +52.414% |
| 2026-10-05 | 6.9500 | 6.9500 | 6.8900 | 6.9000 | -2.128% | 12 | 5,019 | +60.145% |
| 2026-10-02 | 6.8800 | 7.2000 | 6.8100 | 7.0500 | -0.704% | 1,113 | 4,022 | +56.738% |
| 2026-10-01 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -4.313% | 14 | 4,030 | +55.634% |
| 2026-09-30 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +5.099% | 1 | 4,029 | +48.922% |
| 2026-09-29 | 7.3000 | 7.3000 | 7.0600 | 7.0600 | -1.944% | 332 | 3,725 | +56.516% |
| 2026-09-28 | 7.1300 | 7.2100 | 7.1300 | 7.2000 | +16.129% | 21 | 3,705 | +53.472% |
| 2026-09-25 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -3.876% | 3 | 3,708 | +78.226% |
| 2026-09-24 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.032% | 3 | 3,708 | +71.318% |
| 2026-09-21 | 6.3200 | 6.3200 | 6.2000 | 6.2000 | -1.587% | 11 | 3,712 | +78.226% |
| 2026-09-18 | 6.3900 | 6.3900 | 6.3000 | 6.3000 | -5.263% | 6 | 3,706 | +75.397% |
| 2026-09-17 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -5.000% | 10 | 3,696 | +66.165% |
| 2026-09-16 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -6.040% | 500 | 3,196 | +57.857% |
| 2026-09-14 | 7.4700 | 7.4700 | 7.4500 | 7.4500 | +4.782% | 251 | 2,945 | +48.322% |
| 2026-09-11 | 7.1100 | 7.1100 | 7.1100 | 7.1100 | -5.200% | 1 | 2,944 | +55.415% |
| 2026-09-10 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +15.920% | 5 | 2,944 | +47.333% |
| 2026-09-09 | 6.4700 | 6.4700 | 6.4700 | 6.4700 | -6.906% | 1 | 2,944 | +70.788% |
| 2026-09-08 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.418% | 10 | 2,938 | +58.993% |
| 2026-09-04 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -2.759% | 1 | 2,937 | +56.738% |
| 2026-09-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.333% | 11 | 2,939 | +52.414% |
| 2026-09-01 | 7.2700 | 7.5200 | 7.2700 | 7.5000 | +8.069% | 33 | 2,946 | +47.333% |
| 2026-08-31 | 6.9000 | 6.9400 | 6.9000 | 6.9400 | +8.777% | 33 | 2,946 | +59.222% |
| 2026-08-27 | 6.6700 | 6.6700 | 6.3800 | 6.3800 | -3.333% | 2 | 2,945 | +73.197% |
| 2026-08-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.762% | 3 | 2,943 | +67.424% |
| 2026-08-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 3 | 2,940 | +75.397% |
| 2026-08-20 | 6.6600 | 6.6700 | 6.3900 | 6.5500 | -6.828% | 32 | 2,939 | +68.702% |
| 2026-08-19 | 7.1400 | 7.1700 | 7.0000 | 7.0300 | +0.429% | 64 | 2,924 | +57.183% |
| 2026-08-17 | 6.8500 | 7.0000 | 6.8500 | 7.0000 | -3.714% | 4 | 2,920 | +57.857% |
| 2026-08-14 | 7.1700 | 7.2700 | 7.1700 | 7.2700 | -2.285% | 7 | 2,916 | +51.994% |
| 2026-08-13 | 7.4400 | 7.4400 | 7.4400 | 7.4400 | +1.918% | 1 | 2,917 | +48.522% |
| 2026-08-12 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -1.351% | 6 | 2,911 | +51.370% |
| 2026-08-10 | 7.3800 | 7.4000 | 7.3800 | 7.4000 | -3.520% | 6 | 2,907 | +49.324% |
| 2026-08-07 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -7.590% | 12 | 2,895 | +44.068% |
| 2026-08-06 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +1.467% | 1 | 2,895 | +33.133% |
| 2026-08-05 | 8.2000 | 8.2900 | 8.1800 | 8.1800 | -8.603% | 6 | 2,896 | +35.086% |
| 2026-08-04 | 9.0000 | 9.0000 | 8.9000 | 8.9500 | -6.771% | 5 | 2,895 | +23.464% |
| 2026-08-03 | 10.0700 | 10.0700 | 9.5400 | 9.6000 | -6.796% | 78 | 2,862 | +15.104% |
| 2026-07-29 | 10.1800 | 10.3000 | 10.1800 | 10.3000 | -0.771% | 3 | 2,862 | +7.282% |
| 2026-07-28 | 10.1600 | 10.3800 | 10.1600 | 10.3800 | +6.352% | 3 | 2,862 | +6.455% |
| 2026-07-27 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -0.408% | 1 | 2,862 | +13.217% |
| 2026-07-24 | 10.0000 | 10.0000 | 9.8000 | 9.8000 | -5.588% | 3 | 2,862 | +12.755% |
| 2026-07-23 | 10.3800 | 10.3800 | 10.3800 | 10.3800 | +12.095% | 1 | 2,863 | +6.455% |
| 2026-07-22 | 9.3000 | 9.3000 | 9.2600 | 9.2600 | -4.041% | 2 | 2,862 | +19.330% |
| 2026-07-21 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -7.390% | 1 | 2,862 | +14.508% |
| 2026-07-20 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -3.519% | 50 | 2,812 | +6.046% |
| 2026-07-17 | 10.5800 | 10.8000 | 10.5800 | 10.8000 | +6.719% | 2 | 2,812 | +2.315% |
| 2026-07-15 | 9.7000 | 10.1300 | 9.5600 | 10.1200 | +6.526% | 188 | 2,720 | +9.190% |
| 2026-07-14 | 9.4100 | 9.5000 | 9.4100 | 9.5000 | +2.481% | 2 | 2,720 | +16.316% |
| 2026-07-09 | 9.2700 | 9.2700 | 9.2700 | 9.2700 | +9.059% | 6 | 2,723 | +19.202% |
| 2026-07-06 | 8.0700 | 8.5000 | 8.0700 | 8.5000 | -8.108% | 156 | 2,567 | +30.000% |
| 2026-07-01 | 9.3500 | 9.5500 | 9.2000 | 9.2500 | -4.835% | 14 | 2,570 | +19.459% |
| 2026-06-29 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -1.220% | 2 | 2,568 | +13.683% |
| 2026-06-26 | 9.7000 | 9.8400 | 9.7000 | 9.8400 | -4.000% | 4 | 2,568 | +12.297% |
| 2026-06-25 | 10.4700 | 10.4700 | 10.0000 | 10.2500 | -7.156% | 7 | 2,568 | +7.805% |
| 2026-06-24 | 10.0000 | 11.0400 | 10.0000 | 11.0400 | +22.667% | 3 | 2,568 | +0.091% |
| 2026-06-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +35.338% | 1 | 2,569 | +22.778% |
| 2026-06-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +9.917% | 1 | 2,568 | +66.165% |
| 2026-06-17 | 6.0700 | 6.1000 | 5.6700 | 6.0500 | -0.820% | 9 | 2,572 | +82.645% |
| 2026-06-15 | 6.0400 | 6.1700 | 6.0400 | 6.1000 | -13.229% | 6 | 2,570 | +81.148% |
| 2026-06-12 | 7.2200 | 7.2200 | 7.0300 | 7.0300 | -13.742% | 9 | 2,565 | +57.183% |
| 2026-06-11 | 8.1600 | 8.3000 | 8.1500 | 8.1500 | +2.516% | 1,502 | 1,064 | +35.583% |
| 2026-06-10 | 7.8500 | 7.9500 | 7.6000 | 7.9500 | +0.633% | 67 | 1,015 | +38.994% |
| 2026-06-09 | 7.6100 | 7.9000 | 7.4600 | 7.9000 | +30.579% | 9 | 1,008 | +39.873% |
| 2026-05-28 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -11.679% | 1,000 | 8 | +82.645% |
| 2026-05-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | 0.000% | 8 | 0 | +61.314% |