SLV280121P00025000
SLV Jan 21 2028 25.00 Put
optionOPRA
EODNov 2, 2026
0.45USD-23.729%(-0.14)6Vol1,107OI
SLV280121P00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | -23.729% | 6 | 1,111 | 0.000% |
| 2026-10-30 | 0.5900 | 0.6400 | 0.5300 | 0.5900 | +37.209% | 12 | 1,104 | -23.729% |
| 2026-10-29 | 0.4000 | 0.4300 | 0.4000 | 0.4300 | 0.000% | 9 | 1,096 | +4.651% |
| 2026-10-23 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +30.303% | 6 | 1,112 | +4.651% |
| 2026-10-22 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +13.793% | 20 | 1,112 | +36.364% |
| 2026-10-16 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 2 | 1,113 | +55.172% |
| 2026-10-15 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 2 | 1,119 | +45.161% |
| 2026-10-14 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | +24.000% | 5 | 1,114 | +45.161% |
| 2026-10-09 | 0.2500 | 0.2600 | 0.2500 | 0.2500 | -13.793% | 3 | 1,111 | +80.000% |
| 2026-10-07 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +11.538% | 21 | 1,090 | +55.172% |
| 2026-10-06 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 1,091 | +73.077% |
| 2026-10-05 | 0.2800 | 0.3100 | 0.2800 | 0.3100 | 0.000% | 11 | 1,090 | +45.161% |
| 2026-09-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 20 | 1,110 | +45.161% |
| 2026-09-18 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 2 | 1,112 | +32.353% |
| 2026-09-15 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | +18.750% | 2 | 1,112 | +18.421% |
| 2026-08-28 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 8 | 1,112 | +40.625% |
| 2026-08-24 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -11.628% | 10 | 1,122 | +18.421% |
| 2026-08-17 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -4.444% | 1 | 1,121 | +4.651% |
| 2026-08-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +7.143% | 1 | 1,120 | 0.000% |
| 2026-08-13 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +16.667% | 2 | 1,120 | +7.143% |
| 2026-08-11 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -20.000% | 3 | 1,123 | +25.000% |
| 2026-08-07 | 0.4300 | 0.4500 | 0.4100 | 0.4500 | +12.500% | 4 | 1,121 | 0.000% |
| 2026-08-05 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -27.273% | 2 | 1,119 | +12.500% |
| 2026-08-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +3.774% | 1 | 1,118 | -18.182% |
| 2026-07-30 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | +1.923% | 20 | 1,118 | -15.094% |
| 2026-07-27 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -3.704% | 20 | 1,118 | -13.462% |
| 2026-07-21 | 0.5700 | 0.5700 | 0.5400 | 0.5400 | -12.903% | 20 | 1,108 | -16.667% |
| 2026-07-20 | 0.6400 | 0.6500 | 0.6200 | 0.6200 | 0.000% | 40 | 1,088 | -27.419% |
| 2026-07-17 | 0.6700 | 0.6700 | 0.6000 | 0.6200 | -8.824% | 50 | 1,058 | -27.419% |
| 2026-07-16 | 0.6400 | 0.6800 | 0.6000 | 0.6800 | +21.429% | 185 | 907 | -33.824% |
| 2026-07-15 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | +7.692% | 20 | 907 | -19.643% |
| 2026-07-13 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | -5.455% | 20 | 907 | -13.462% |
| 2026-07-08 | 0.5700 | 0.5800 | 0.5000 | 0.5500 | +5.769% | 73 | 924 | -18.182% |
| 2026-07-07 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -3.704% | 20 | 914 | -13.462% |
| 2026-07-01 | 0.5000 | 0.5800 | 0.5000 | 0.5400 | -5.263% | 22 | 924 | -16.667% |
| 2026-06-29 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | +3.636% | 20 | 924 | -21.053% |
| 2026-06-26 | 0.5800 | 0.6000 | 0.5300 | 0.5500 | -5.172% | 40 | 924 | -18.182% |
| 2026-06-25 | 0.6200 | 0.6400 | 0.5800 | 0.5800 | -6.452% | 40 | 914 | -22.414% |
| 2026-06-24 | 0.5500 | 0.7100 | 0.4700 | 0.6200 | +37.778% | 243 | 855 | -27.419% |
| 2026-06-23 | 0.4700 | 0.4900 | 0.4500 | 0.4500 | +9.756% | 60 | 825 | 0.000% |
| 2026-06-22 | 0.4200 | 0.4400 | 0.3800 | 0.4100 | +5.128% | 56 | 796 | +9.756% |
| 2026-06-18 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | -2.500% | 20 | 786 | +15.385% |
| 2026-06-17 | 0.3600 | 0.4000 | 0.3600 | 0.4000 | -20.000% | 4 | 786 | +12.500% |
| 2026-06-15 | 0.3600 | 0.5000 | 0.3600 | 0.5000 | +21.951% | 11 | 775 | -10.000% |
| 2026-06-11 | 0.4200 | 0.4200 | 0.4100 | 0.4100 | -4.651% | 5 | 770 | +9.756% |
| 2026-06-02 | 0.4500 | 0.4500 | 0.4200 | 0.4300 | -8.511% | 10 | 762 | +4.651% |
| 2026-06-01 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | -9.615% | 2 | 763 | -4.255% |
| 2026-05-27 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +4.000% | 32 | 793 | -13.462% |
| 2026-05-22 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -16.667% | 10 | 803 | -10.000% |
| 2026-05-21 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 1 | 802 | -25.000% |
| 2026-05-15 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | +20.000% | 2 | 802 | -31.818% |
| 2026-05-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +52.778% | 10 | 812 | -18.182% |
| 2026-05-01 | 0.5500 | 0.5500 | 0.3600 | 0.3600 | -38.983% | 6 | 816 | +25.000% |
| 2026-04-29 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | +9.259% | 1 | 816 | -23.729% |
| 2026-04-28 | 0.5400 | 0.5400 | 0.5300 | 0.5400 | -8.475% | 55 | 816 | -16.667% |
| 2026-04-24 | 0.5700 | 0.5900 | 0.5500 | 0.5900 | +22.917% | 31 | 771 | -23.729% |
| 2026-04-21 | 0.5600 | 0.5600 | 0.4800 | 0.4800 | -20.000% | 4 | 772 | -6.250% |
| 2026-04-20 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +5.263% | 1 | 772 | -25.000% |
| 2026-04-17 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -17.391% | 9 | 772 | -21.053% |
| 2026-04-14 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | +15.000% | 1 | 780 | -34.783% |
| 2026-04-09 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -33.333% | 1 | 780 | -25.000% |
| 2026-04-07 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +12.500% | 1 | 782 | -50.000% |
| 2026-04-02 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 1 | 783 | -43.750% |
| 2026-04-01 | 0.7900 | 0.8500 | 0.7900 | 0.8500 | +13.333% | 3 | 783 | -47.059% |
| 2026-03-31 | 0.8400 | 0.8400 | 0.7500 | 0.7500 | -26.471% | 60 | 781 | -40.000% |
| 2026-03-26 | 0.9800 | 1.0200 | 0.9800 | 1.0200 | +5.155% | 4 | 831 | -55.882% |
| 2026-03-25 | 0.9500 | 0.9800 | 0.9500 | 0.9700 | +42.647% | 67 | 891 | -53.608% |
| 2026-03-24 | 0.9200 | 0.9300 | 0.6800 | 0.6800 | -27.660% | 8 | 952 | -33.824% |
| 2026-03-23 | 0.8200 | 0.9400 | 0.8200 | 0.9400 | +56.667% | 23 | 956 | -52.128% |
| 2026-03-20 | 0.7800 | 0.8300 | 0.6000 | 0.6000 | -17.808% | 11 | 943 | -25.000% |
| 2026-03-19 | 0.8000 | 0.8000 | 0.6400 | 0.7300 | +21.667% | 67 | 948 | -38.356% |
| 2026-03-16 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 10 | 946 | -25.000% |
| 2026-03-10 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +5.455% | 1 | 936 | -22.414% |
| 2026-03-09 | 0.5700 | 0.5700 | 0.5500 | 0.5500 | -15.385% | 15 | 936 | -18.182% |
| 2026-03-03 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 936 | -30.769% |
| 2026-03-02 | 0.5700 | 0.6500 | 0.5700 | 0.6500 | +30.000% | 2 | 935 | -30.769% |
| 2026-02-27 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -10.714% | 1 | 934 | -10.000% |
| 2026-02-26 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -6.667% | 1 | 935 | -19.643% |
| 2026-02-24 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 2 | 935 | -25.000% |
| 2026-02-23 | 0.5500 | 0.6500 | 0.5500 | 0.6000 | -3.226% | 56 | 935 | -25.000% |
| 2026-02-20 | 0.5700 | 0.6200 | 0.5700 | 0.6200 | +37.778% | 113 | 933 | -27.419% |
| 2026-02-18 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 2 | 932 | 0.000% |
| 2026-02-17 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +42.424% | 7 | 934 | -4.255% |
| 2026-02-11 | 0.4000 | 0.4000 | 0.3300 | 0.3300 | -37.736% | 2 | 929 | +36.364% |
| 2026-02-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -8.621% | 1 | 930 | -15.094% |
| 2026-02-09 | 0.4800 | 0.5800 | 0.3300 | 0.5800 | -4.918% | 53 | 929 | -22.414% |
| 2026-02-06 | 0.5500 | 0.6100 | 0.5500 | 0.6100 | +10.909% | 17 | 979 | -26.230% |
| 2026-02-05 | 0.6000 | 0.6400 | 0.5500 | 0.5500 | +30.952% | 161 | 983 | -18.182% |
| 2026-02-04 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 5 | 847 | +7.143% |
| 2026-02-03 | 0.5200 | 0.5700 | 0.4600 | 0.4600 | +2.222% | 120 | 842 | -2.174% |
| 2026-02-02 | 0.5800 | 0.5800 | 0.4500 | 0.4500 | -2.174% | 60 | 730 | 0.000% |
| 2026-01-30 | 0.5800 | 0.6500 | 0.4500 | 0.4600 | -16.364% | 213 | 750 | -2.174% |
| 2026-01-29 | 0.7000 | 0.7000 | 0.4800 | 0.5500 | +7.843% | 42 | 673 | -18.182% |
| 2026-01-28 | 0.4700 | 0.5500 | 0.4700 | 0.5100 | -7.273% | 16 | 643 | -11.765% |
| 2026-01-27 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +10.000% | 1 | 627 | -18.182% |
| 2026-01-26 | 0.5500 | 0.6100 | 0.5000 | 0.5000 | -1.961% | 156 | 626 | -10.000% |
| 2026-01-23 | 0.5100 | 0.6000 | 0.5100 | 0.5100 | -13.559% | 17 | 661 | -11.765% |
| 2026-01-22 | 0.5300 | 0.6000 | 0.5300 | 0.5900 | +7.273% | 21 | 645 | -23.729% |
| 2026-01-20 | 0.6900 | 0.6900 | 0.5500 | 0.5500 | -9.836% | 10 | 624 | -18.182% |
| 2026-01-16 | 0.7000 | 0.7000 | 0.6100 | 0.6100 | +17.308% | 50 | 564 | -26.230% |
| 2026-01-15 | 0.6800 | 0.6800 | 0.5200 | 0.5200 | -13.333% | 36 | 564 | -13.462% |
| 2026-01-14 | 0.6300 | 0.8800 | 0.4500 | 0.6000 | -3.226% | 144 | 551 | -25.000% |
| 2026-01-13 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | +1.639% | 51 | 410 | -27.419% |
| 2026-01-12 | 0.5400 | 0.6100 | 0.5400 | 0.6100 | -1.613% | 45 | 361 | -26.230% |
| 2026-01-05 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +5.085% | 21 | 315 | -27.419% |
| 2026-01-02 | 0.5700 | 0.5900 | 0.5200 | 0.5900 | +11.321% | 22 | 315 | -23.729% |
| 2025-12-31 | 0.6000 | 0.6300 | 0.5300 | 0.5300 | -3.636% | 6 | 314 | -15.094% |
| 2025-12-29 | 0.6700 | 0.6800 | 0.5500 | 0.5500 | -12.698% | 73 | 314 | -18.182% |
| 2025-12-26 | 0.6000 | 0.6700 | 0.5800 | 0.6300 | +18.868% | 64 | 308 | -28.571% |
| 2025-12-24 | 0.5500 | 0.5500 | 0.5000 | 0.5300 | -1.852% | 4 | 268 | -15.094% |
| 2025-12-23 | 0.5200 | 0.5400 | 0.5200 | 0.5400 | -1.818% | 6 | 268 | -16.667% |
| 2025-12-22 | 0.4400 | 0.5500 | 0.4000 | 0.5500 | +5.769% | 10 | 263 | -18.182% |
| 2025-12-19 | 0.4500 | 0.5200 | 0.4400 | 0.5200 | +6.122% | 10 | 261 | -13.462% |
| 2025-12-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +4.255% | 3 | 261 | -8.163% |
| 2025-12-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -14.545% | 10 | 261 | -4.255% |
| 2025-12-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +14.583% | 4 | 261 | -18.182% |
| 2025-12-11 | 0.6000 | 0.6000 | 0.4300 | 0.4800 | -11.111% | 19 | 260 | -6.250% |
| 2025-12-10 | 0.6000 | 0.6000 | 0.5400 | 0.5400 | -12.903% | 59 | 248 | -16.667% |
| 2025-12-09 | 0.6400 | 0.6400 | 0.5400 | 0.6200 | -3.125% | 67 | 244 | -27.419% |
| 2025-12-05 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +6.667% | 3 | 181 | -29.688% |
| 2025-12-03 | 0.5800 | 0.6000 | 0.5800 | 0.6000 | +7.143% | 6 | 178 | -25.000% |
| 2025-12-02 | 0.5400 | 0.5600 | 0.5400 | 0.5600 | -8.197% | 7 | 183 | -19.643% |
| 2025-12-01 | 0.5700 | 0.6100 | 0.5700 | 0.6100 | +7.018% | 52 | 182 | -26.230% |
| 2025-11-28 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | -1.724% | 2 | 146 | -21.053% |
| 2025-11-26 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 1 | 146 | -22.414% |
| 2025-11-25 | 0.7300 | 0.7300 | 0.6100 | 0.6100 | -15.278% | 2 | 146 | -26.230% |
| 2025-11-19 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +20.000% | 1 | 145 | -37.500% |
| 2025-11-18 | 0.6300 | 0.7200 | 0.5800 | 0.6000 | 0.000% | 7 | 144 | -25.000% |
| 2025-11-17 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -6.250% | 2 | 143 | -25.000% |
| 2025-11-13 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | +1.587% | 5 | 142 | -29.688% |
| 2025-11-11 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | -8.696% | 4 | 142 | -28.571% |
| 2025-11-05 | 0.6400 | 0.6900 | 0.6400 | 0.6900 | -14.815% | 2 | 139 | -34.783% |
| 2025-11-04 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | +9.459% | 5 | 137 | -44.444% |
| 2025-10-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -13.953% | 10 | 132 | -39.189% |
| 2025-10-28 | 0.8500 | 0.8600 | 0.8500 | 0.8600 | +7.500% | 2 | 126 | -47.674% |
| 2025-10-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +11.111% | 9 | 122 | -43.750% |
| 2025-10-24 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | +14.286% | 3 | 122 | -37.500% |
| 2025-10-23 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -21.250% | 1 | 120 | -28.571% |
| 2025-10-21 | 0.7700 | 0.8200 | 0.7700 | 0.8000 | +3.896% | 4 | 120 | -43.750% |
| 2025-10-20 | 0.7500 | 0.7700 | 0.6500 | 0.7700 | +10.000% | 11 | 120 | -41.558% |
| 2025-10-17 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +7.692% | 1 | 114 | -35.714% |
| 2025-10-16 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -4.412% | 10 | 114 | -30.769% |
| 2025-10-15 | 0.6500 | 0.6800 | 0.5900 | 0.6800 | +7.937% | 102 | 104 | -33.824% |
| 2025-10-10 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | +57.500% | 1 | 3 | -28.571% |
| 2025-10-09 | 1.2100 | 1.2100 | 0.4000 | 0.4000 | 0.000% | 4 | 4 | +12.500% |