SLV280121P00047000
SLV Jan 21 2028 47.00 Put
optionOPRA
EODNov 2, 2026
7.35USD-7.547%(-0.60)98Vol7,880OI
SLV280121P00047000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.1500 | 7.3500 | 7.1300 | 7.3500 | -7.547% | 98 | 7,879 | 0.000% |
| 2026-10-30 | 7.4000 | 8.1300 | 7.4000 | 7.9500 | +20.637% | 5,506 | 2,385 | -7.547% |
| 2026-10-29 | 6.6000 | 6.7500 | 6.4000 | 6.5900 | +11.695% | 32 | 2,364 | +11.533% |
| 2026-10-27 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +0.855% | 1 | 2,363 | +24.576% |
| 2026-10-26 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.846% | 12 | 2,351 | +25.641% |
| 2026-10-23 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | +13.524% | 1 | 2,350 | +23.322% |
| 2026-10-14 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +13.636% | 2 | 2,349 | +40.000% |
| 2026-10-08 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +6.207% | 1 | 2,350 | +59.091% |
| 2026-10-07 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.027% | 2 | 2,348 | +68.966% |
| 2026-10-02 | 4.2500 | 4.4400 | 4.2500 | 4.4400 | +0.452% | 3 | 2,348 | +65.541% |
| 2026-10-01 | 4.4300 | 4.4500 | 4.3500 | 4.4200 | -1.778% | 4 | 2,346 | +66.290% |
| 2026-09-30 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.580% | 1 | 2,345 | +63.333% |
| 2026-09-29 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | +4.235% | 1 | 2,344 | +65.914% |
| 2026-09-24 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | +3.659% | 10 | 2,346 | +72.941% |
| 2026-09-23 | 4.1100 | 4.1500 | 4.0500 | 4.1000 | +7.895% | 6 | 2,345 | +79.268% |
| 2026-09-22 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -11.628% | 5 | 2,345 | +93.421% |
| 2026-09-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -8.511% | 4 | 2,349 | +70.930% |
| 2026-09-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -4.082% | 1 | 2,348 | +56.383% |
| 2026-09-10 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | +13.953% | 10 | 2,340 | +50.000% |
| 2026-08-25 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +2.625% | 4 | 2,336 | +70.930% |
| 2026-08-21 | 4.1500 | 4.1900 | 4.1500 | 4.1900 | -10.851% | 2 | 2,337 | +75.418% |
| 2026-08-19 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.692% | 1 | 2,336 | +56.383% |
| 2026-08-11 | 4.8500 | 5.0300 | 4.7200 | 4.8300 | -20.690% | 60 | 2,330 | +52.174% |
| 2026-08-03 | 6.4300 | 6.4300 | 6.0900 | 6.0900 | -7.587% | 4 | 2,330 | +20.690% |
| 2026-07-31 | 6.4400 | 6.6200 | 6.4100 | 6.5900 | -3.655% | 28 | 2,316 | +11.533% |
| 2026-07-29 | 6.7500 | 6.8400 | 6.7500 | 6.8400 | +4.427% | 2 | 2,316 | +7.456% |
| 2026-07-28 | 6.6500 | 6.7000 | 6.4800 | 6.5500 | +2.665% | 368 | 2,217 | +12.214% |
| 2026-07-27 | 6.2900 | 6.3800 | 6.2900 | 6.3800 | -4.776% | 2 | 2,216 | +15.204% |
| 2026-07-24 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +0.904% | 1 | 2,218 | +9.701% |
| 2026-07-23 | 6.5500 | 6.6400 | 6.5500 | 6.6400 | +10.667% | 2 | 2,218 | +10.693% |
| 2026-07-22 | 5.8400 | 6.0500 | 5.8300 | 6.0000 | -4.459% | 6 | 2,216 | +22.500% |
| 2026-07-21 | 6.1500 | 6.2800 | 6.1500 | 6.2800 | -7.647% | 4 | 2,216 | +17.038% |
| 2026-07-20 | 6.7000 | 6.9500 | 6.5800 | 6.8000 | -3.546% | 30 | 2,204 | +8.088% |
| 2026-07-17 | 6.8300 | 7.1100 | 6.8300 | 7.0500 | +6.818% | 16 | 2,197 | +4.255% |
| 2026-07-13 | 6.3500 | 6.7300 | 6.3400 | 6.6000 | +10.000% | 12 | 2,196 | +11.364% |
| 2026-06-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +27.660% | 1 | 2,196 | +22.500% |
| 2026-06-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +12.172% | 1 | 2,195 | +56.383% |
| 2026-06-15 | 4.1200 | 4.1900 | 4.0100 | 4.1900 | -8.114% | 6 | 2,192 | +75.418% |
| 2026-05-20 | 4.4900 | 4.5600 | 4.4900 | 4.5600 | +6.047% | 2 | 2,191 | +61.184% |
| 2026-05-04 | 4.2500 | 4.3000 | 4.2500 | 4.3000 | +4.878% | 2 | 2,191 | +70.930% |
| 2026-05-01 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -12.766% | 2 | 2,193 | +79.268% |
| 2026-04-30 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +9.302% | 26 | 2,193 | +56.383% |
| 2026-04-20 | 4.4000 | 4.5000 | 4.3000 | 4.3000 | +2.381% | 4 | 2,206 | +70.930% |
| 2026-04-17 | 4.2500 | 4.3500 | 4.2000 | 4.2000 | -23.358% | 184 | 2,206 | +75.000% |
| 2026-04-08 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -10.164% | 1 | 2,298 | +34.124% |
| 2026-04-02 | 6.0500 | 6.1000 | 6.0000 | 6.1000 | +6.087% | 203 | 2,397 | +20.492% |
| 2026-04-01 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | -19.014% | 2 | 2,397 | +27.826% |
| 2026-03-23 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +8.397% | 1 | 2,398 | +3.521% |
| 2026-03-20 | 6.7000 | 6.7000 | 6.5500 | 6.5500 | +19.091% | 90 | 2,398 | +12.214% |
| 2026-03-18 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | +6.796% | 5 | 2,368 | +33.636% |
| 2026-03-17 | 5.2500 | 5.2500 | 5.1500 | 5.1500 | +9.574% | 2 | 2,371 | +42.718% |
| 2026-03-10 | 4.8500 | 4.8500 | 4.7000 | 4.7000 | -15.315% | 2 | 2,372 | +56.383% |
| 2026-03-03 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +12.121% | 1 | 2,372 | +32.432% |
| 2026-03-02 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -4.808% | 2 | 2,372 | +48.485% |
| 2026-02-23 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +10.638% | 1 | 2,372 | +41.346% |
| 2026-02-20 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +5.618% | 5 | 2,372 | +56.383% |
| 2026-02-13 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 2 | 2,373 | +65.169% |
| 2026-02-11 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 2 | 2,373 | +65.169% |
| 2026-02-10 | 4.8000 | 4.8000 | 4.6000 | 4.6000 | -2.128% | 2 | 2,373 | +59.783% |
| 2026-02-09 | 4.9000 | 4.9000 | 4.7000 | 4.7000 | -12.963% | 4 | 2,374 | +56.383% |
| 2026-02-06 | 5.9000 | 5.9000 | 5.4000 | 5.4000 | -10.000% | 433 | 2,375 | +36.111% |
| 2026-02-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +28.480% | 1 | 2,188 | +22.500% |
| 2026-01-30 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | +16.750% | 1 | 2,187 | +57.388% |
| 2026-01-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +6.667% | 10 | 2,186 | +83.750% |
| 2026-01-26 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +13.636% | 10 | 2,176 | +96.000% |
| 2026-01-23 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | -17.500% | 2 | 2,166 | +122.727% |
| 2026-01-22 | 3.6200 | 4.0000 | 3.6000 | 4.0000 | +6.667% | 3 | 2,165 | +83.750% |
| 2026-01-20 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -11.137% | 1 | 2,166 | +96.000% |
| 2026-01-14 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | -3.211% | 1 | 2,166 | +74.171% |
| 2026-01-13 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +3.810% | 1 | 2,166 | +68.578% |
| 2026-01-12 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | -10.638% | 2 | 2,166 | +75.000% |
| 2026-01-08 | 4.7100 | 4.7200 | 4.7000 | 4.7000 | +3.297% | 50 | 2,167 | +56.383% |
| 2026-01-07 | 4.6000 | 4.6000 | 4.5500 | 4.5500 | -12.500% | 217 | 2,134 | +61.538% |
| 2026-01-05 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +4.000% | 1 | 2,185 | +41.346% |
| 2025-12-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.734% | 1 | 2,185 | +47.000% |
| 2025-12-30 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | -5.859% | 1 | 2,185 | +52.490% |
| 2025-12-29 | 4.9000 | 5.1200 | 4.9000 | 5.1200 | -6.569% | 6 | 2,185 | +43.555% |
| 2025-12-26 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | +14.167% | 2 | 2,180 | +34.124% |
| 2025-12-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -7.692% | 1 | 2,181 | +53.125% |
| 2025-12-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -18.750% | 1 | 2,181 | +41.346% |
| 2025-12-12 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +12.875% | 1 | 2,180 | +14.844% |
| 2025-12-11 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -17.945% | 5 | 2,180 | +29.630% |
| 2025-12-08 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -1.286% | 3 | 2,185 | +6.368% |
| 2025-12-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 1 | 2,185 | +5.000% |
| 2025-12-04 | 7.2200 | 7.3000 | 7.1000 | 7.3000 | +0.413% | 501 | 2,184 | +0.685% |
| 2025-12-03 | 7.0000 | 7.2700 | 7.0000 | 7.2700 | -5.584% | 2 | 1,683 | +1.100% |
| 2025-12-02 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +6.796% | 13 | 1,681 | -4.545% |
| 2025-12-01 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -20.419% | 10 | 1,668 | +1.942% |
| 2025-11-21 | 9.0600 | 9.0600 | 9.0600 | 9.0600 | +2.955% | 1 | 1,662 | -18.874% |
| 2025-11-18 | 8.8500 | 8.8500 | 8.7500 | 8.8000 | +10.692% | 686 | 1,662 | -16.477% |
| 2025-11-13 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -11.667% | 1 | 1,042 | -7.547% |
| 2025-11-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -11.765% | 1 | 1,041 | -18.333% |
| 2025-10-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +24.390% | 1 | 1,040 | -27.941% |
| 2025-10-20 | 7.6100 | 8.6800 | 7.6100 | 8.2000 | -1.796% | 69 | 1,041 | -10.366% |
| 2025-10-17 | 8.6500 | 8.8500 | 8.3500 | 8.3500 | +4.375% | 4 | 1,007 | -11.976% |
| 2025-10-15 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -15.789% | 1,000 | 1,005 | -8.125% |
| 2025-10-14 | 9.1500 | 9.5000 | 8.5500 | 9.5000 | +4.972% | 4 | 5 | -22.632% |
| 2025-10-13 | 9.9000 | 9.9000 | 9.0500 | 9.0500 | 0.000% | 3 | 3 | -18.785% |