SLV280121P00075000
SLV Jan 21 2028 75.00 Put
optionOPRA
EODOct 30, 2026
31.20USD+9.589%(+2.73)7Vol3,816OI
SLV280121P00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 30.66 | 31.20 | 30.66 | 31.20 | +9.589% | 7 | 3,814 | 0.000% |
| 2026-10-29 | 28.47 | 28.47 | 28.47 | 28.47 | +4.095% | 2 | 3,814 | +9.589% |
| 2026-10-28 | 27.19 | 27.35 | 27.19 | 27.35 | +1.484% | 4 | 3,887 | +14.077% |
| 2026-10-26 | 26.99 | 26.99 | 26.95 | 26.95 | -0.919% | 2 | 3,885 | +15.770% |
| 2026-10-23 | 27.00 | 27.20 | 27.00 | 27.20 | +11.247% | 75 | 3,815 | +14.706% |
| 2026-10-16 | 24.45 | 24.45 | 24.45 | 24.45 | -2.473% | 1 | 3,816 | +27.607% |
| 2026-10-15 | 25.07 | 25.07 | 25.07 | 25.07 | +12.422% | 1 | 3,817 | +24.452% |
| 2026-10-12 | 22.30 | 22.30 | 22.30 | 22.30 | +0.723% | 26 | 3,799 | +39.910% |
| 2026-10-09 | 22.13 | 22.14 | 22.13 | 22.14 | -5.304% | 10 | 3,791 | +40.921% |
| 2026-10-08 | 23.45 | 23.45 | 23.37 | 23.38 | +5.648% | 13 | 3,800 | +33.447% |
| 2026-10-05 | 22.10 | 22.13 | 22.10 | 22.13 | -1.688% | 10 | 3,791 | +40.985% |
| 2026-09-29 | 22.81 | 22.81 | 22.51 | 22.51 | +4.117% | 3 | 3,791 | +38.605% |
| 2026-09-24 | 21.60 | 21.62 | 21.60 | 21.62 | +8.917% | 15 | 3,806 | +44.311% |
| 2026-09-22 | 20.30 | 20.50 | 19.85 | 19.85 | -1.975% | 6 | 3,806 | +57.179% |
| 2026-09-21 | 20.25 | 20.25 | 20.25 | 20.25 | +1.504% | 2 | 3,806 | +54.074% |
| 2026-08-21 | 19.95 | 19.95 | 19.95 | 19.95 | -3.855% | 3 | 3,806 | +56.391% |
| 2026-08-20 | 20.75 | 20.75 | 20.75 | 20.75 | -3.712% | 2 | 3,806 | +50.361% |
| 2026-08-12 | 21.55 | 21.55 | 21.55 | 21.55 | -0.046% | 1 | 3,808 | +44.780% |
| 2026-08-10 | 21.92 | 21.92 | 21.55 | 21.56 | -2.355% | 6 | 3,805 | +44.712% |
| 2026-08-07 | 22.08 | 22.08 | 22.08 | 22.08 | -10.134% | 3 | 3,802 | +41.304% |
| 2026-08-04 | 24.50 | 24.57 | 24.50 | 24.57 | -6.932% | 2 | 3,802 | +26.984% |
| 2026-07-23 | 26.40 | 26.40 | 26.40 | 26.40 | +8.020% | 1 | 3,803 | +18.182% |
| 2026-07-22 | 24.44 | 24.44 | 24.44 | 24.44 | -9.849% | 10 | 3,808 | +27.660% |
| 2026-07-16 | 27.16 | 27.16 | 27.00 | 27.11 | +14.873% | 3 | 3,808 | +15.087% |
| 2026-07-06 | 23.60 | 23.65 | 23.50 | 23.60 | -4.839% | 6 | 3,805 | +32.203% |
| 2026-06-30 | 25.00 | 25.00 | 24.80 | 24.80 | -1.782% | 2 | 3,805 | +25.806% |
| 2026-06-26 | 25.35 | 25.35 | 25.25 | 25.25 | -2.885% | 2 | 3,804 | +23.564% |
| 2026-06-24 | 25.00 | 26.00 | 25.00 | 26.00 | +23.515% | 3 | 3,806 | +20.000% |
| 2026-06-22 | 21.05 | 21.05 | 21.05 | 21.05 | -1.636% | 1 | 3,807 | +48.219% |
| 2026-06-18 | 21.40 | 21.40 | 21.40 | 21.40 | +11.169% | 1 | 3,808 | +45.794% |
| 2026-06-16 | 19.25 | 19.25 | 19.25 | 19.25 | -0.311% | 2 | 3,812 | +62.078% |
| 2026-06-15 | 19.13 | 19.44 | 19.09 | 19.31 | -5.575% | 32 | 3,808 | +61.574% |
| 2026-06-05 | 20.41 | 20.70 | 20.33 | 20.45 | +10.840% | 28 | 3,796 | +52.567% |
| 2026-06-04 | 18.20 | 18.45 | 18.20 | 18.45 | -3.150% | 8 | 3,797 | +69.106% |
| 2026-06-03 | 18.83 | 19.40 | 18.52 | 19.05 | +3.815% | 231 | 3,756 | +63.780% |
| 2026-06-02 | 18.15 | 18.40 | 18.10 | 18.35 | -2.081% | 38 | 3,754 | +70.027% |
| 2026-06-01 | 18.65 | 18.74 | 18.65 | 18.74 | +2.237% | 4 | 3,754 | +66.489% |
| 2026-05-29 | 18.33 | 18.33 | 18.33 | 18.33 | -0.919% | 1 | 3,754 | +70.213% |
| 2026-05-26 | 18.35 | 18.50 | 18.35 | 18.50 | -1.333% | 4 | 3,752 | +68.649% |
| 2026-05-22 | 18.75 | 18.75 | 18.75 | 18.75 | -7.178% | 4 | 3,756 | +66.400% |
| 2026-05-19 | 20.29 | 20.29 | 20.20 | 20.20 | +6.596% | 2 | 3,756 | +54.455% |
| 2026-05-18 | 19.20 | 19.25 | 18.95 | 18.95 | -3.316% | 4 | 3,755 | +64.644% |
| 2026-05-15 | 19.05 | 19.60 | 19.05 | 19.60 | +13.887% | 5 | 3,752 | +59.184% |
| 2026-05-14 | 17.05 | 17.21 | 17.05 | 17.21 | +4.051% | 2 | 3,771 | +81.290% |
| 2026-05-13 | 16.41 | 16.85 | 16.25 | 16.54 | -3.275% | 175 | 3,782 | +88.634% |
| 2026-05-12 | 16.77 | 17.10 | 16.77 | 17.10 | +2.518% | 3 | 3,782 | +82.456% |
| 2026-05-11 | 16.80 | 17.10 | 16.00 | 16.68 | -1.825% | 5 | 3,786 | +87.050% |
| 2026-05-08 | 16.65 | 16.99 | 16.65 | 16.99 | +2.411% | 11 | 3,786 | +83.637% |
| 2026-05-07 | 16.59 | 16.59 | 16.59 | 16.59 | -13.729% | 2 | 3,776 | +88.065% |
| 2026-05-05 | 19.24 | 19.24 | 19.23 | 19.23 | -1.385% | 2 | 3,776 | +62.246% |
| 2026-04-30 | 19.50 | 19.50 | 19.50 | 19.50 | -3.704% | 1 | 3,775 | +60.000% |
| 2026-04-29 | 20.25 | 20.25 | 20.25 | 20.25 | +4.868% | 1 | 3,776 | +54.074% |
| 2026-04-23 | 19.31 | 19.31 | 19.31 | 19.31 | +6.099% | 1 | 3,776 | +61.574% |
| 2026-04-22 | 18.15 | 18.20 | 18.15 | 18.20 | -2.151% | 6 | 3,777 | +71.429% |
| 2026-04-21 | 18.60 | 18.60 | 18.60 | 18.60 | +5.742% | 1 | 3,779 | +67.742% |
| 2026-04-17 | 17.59 | 17.59 | 17.59 | 17.59 | -12.226% | 1 | 3,779 | +77.374% |
| 2026-04-09 | 20.04 | 20.04 | 20.04 | 20.04 | -11.562% | 1 | 3,780 | +55.689% |
| 2026-04-07 | 22.65 | 22.66 | 22.65 | 22.66 | +1.251% | 5 | 3,781 | +37.688% |
| 2026-04-02 | 22.38 | 22.38 | 22.38 | 22.38 | +4.923% | 1 | 3,780 | +39.410% |
| 2026-04-01 | 21.33 | 21.33 | 21.33 | 21.33 | -1.478% | 6 | 3,780 | +46.273% |
| 2026-03-31 | 21.90 | 21.90 | 21.65 | 21.65 | -11.633% | 7 | 3,780 | +44.111% |
| 2026-03-26 | 24.00 | 24.50 | 24.00 | 24.50 | +2.855% | 4 | 3,783 | +27.347% |
| 2026-03-23 | 24.25 | 24.25 | 23.82 | 23.82 | -1.975% | 3 | 3,779 | +30.982% |
| 2026-03-20 | 22.86 | 24.30 | 22.50 | 24.30 | +10.455% | 7 | 3,777 | +28.395% |
| 2026-03-19 | 22.74 | 23.22 | 22.00 | 22.00 | +6.024% | 11 | 3,779 | +41.818% |
| 2026-03-18 | 20.75 | 20.75 | 20.75 | 20.75 | +4.271% | 2 | 3,782 | +50.361% |
| 2026-03-16 | 19.70 | 19.90 | 19.70 | 19.90 | -1.339% | 2 | 3,784 | +56.784% |
| 2026-03-13 | 19.44 | 20.17 | 19.44 | 20.17 | +9.560% | 13 | 3,784 | +54.685% |
| 2026-03-10 | 18.41 | 18.41 | 18.41 | 18.41 | -4.858% | 1 | 3,908 | +69.473% |
| 2026-03-09 | 19.35 | 19.35 | 19.35 | 19.35 | +0.052% | 1 | 3,908 | +61.240% |
| 2026-03-06 | 19.34 | 19.34 | 19.34 | 19.34 | -5.289% | 1 | 3,907 | +61.324% |
| 2026-03-05 | 20.42 | 20.42 | 20.42 | 20.42 | +3.131% | 1 | 3,908 | +52.791% |
| 2026-03-04 | 19.80 | 19.80 | 19.80 | 19.80 | -1.148% | 1 | 3,907 | +57.576% |
| 2026-03-03 | 21.60 | 21.60 | 19.95 | 20.03 | +7.978% | 8 | 3,906 | +55.766% |
| 2026-03-02 | 18.46 | 18.55 | 18.46 | 18.55 | +3.631% | 22 | 3,904 | +68.194% |
| 2026-02-27 | 18.02 | 19.10 | 17.90 | 17.90 | -3.243% | 191 | 3,895 | +74.302% |
| 2026-02-25 | 18.48 | 18.50 | 18.48 | 18.50 | -4.639% | 809 | 3,031 | +68.649% |
| 2026-02-24 | 20.17 | 20.17 | 19.40 | 19.40 | -6.280% | 22 | 3,031 | +60.825% |
| 2026-02-23 | 19.00 | 20.70 | 19.00 | 20.70 | +6.536% | 10 | 3,029 | +50.725% |
| 2026-02-20 | 19.43 | 19.43 | 19.43 | 19.43 | -7.696% | 1 | 3,034 | +60.576% |
| 2026-02-17 | 20.97 | 21.05 | 20.96 | 21.05 | +7.179% | 4 | 3,033 | +48.219% |
| 2026-02-13 | 19.55 | 20.10 | 19.15 | 19.64 | -3.489% | 88 | 3,038 | +58.859% |
| 2026-02-12 | 18.85 | 20.35 | 18.60 | 20.35 | +7.105% | 706 | 3,038 | +53.317% |
| 2026-02-11 | 18.55 | 19.20 | 18.55 | 19.00 | -1.809% | 14 | 2,338 | +64.211% |
| 2026-02-09 | 20.06 | 20.06 | 19.02 | 19.35 | -7.769% | 1,367 | 2,345 | +61.240% |
| 2026-02-06 | 21.70 | 21.70 | 20.98 | 20.98 | -4.636% | 12 | 995 | +48.713% |
| 2026-02-05 | 22.43 | 22.77 | 22.00 | 22.00 | +18.280% | 6 | 994 | +41.818% |
| 2026-02-04 | 18.83 | 18.83 | 18.40 | 18.60 | -0.482% | 4 | 992 | +67.742% |
| 2026-02-03 | 17.50 | 19.50 | 17.37 | 18.69 | -1.163% | 510 | 994 | +66.934% |
| 2026-02-02 | 19.64 | 21.27 | 18.75 | 18.91 | -3.026% | 77 | 493 | +64.992% |
| 2026-01-30 | 16.48 | 21.85 | 16.01 | 19.50 | +37.227% | 125 | 531 | +60.000% |
| 2026-01-29 | 14.73 | 14.73 | 14.00 | 14.21 | -2.337% | 8 | 487 | +119.564% |
| 2026-01-27 | 13.40 | 14.55 | 13.40 | 14.55 | +6.282% | 23 | 486 | +114.433% |
| 2026-01-26 | 14.55 | 14.55 | 13.69 | 13.69 | -1.864% | 16 | 463 | +127.904% |
| 2026-01-23 | 14.50 | 14.50 | 13.95 | 13.95 | -15.198% | 20 | 463 | +123.656% |
| 2026-01-21 | 16.20 | 16.45 | 16.20 | 16.45 | -3.235% | 2 | 443 | +89.666% |
| 2026-01-16 | 17.00 | 17.00 | 17.00 | 17.00 | +6.250% | 1 | 442 | +83.529% |
| 2026-01-15 | 16.70 | 16.70 | 16.00 | 16.00 | -7.193% | 2 | 442 | +95.000% |
| 2026-01-13 | 17.33 | 17.33 | 17.24 | 17.24 | -1.598% | 10 | 440 | +80.974% |
| 2026-01-12 | 17.60 | 18.13 | 17.52 | 17.52 | -4.783% | 3 | 440 | +78.082% |
| 2026-01-09 | 19.40 | 19.40 | 18.22 | 18.40 | -4.117% | 113 | 440 | +69.565% |
| 2026-01-07 | 20.20 | 20.20 | 19.19 | 19.19 | -0.878% | 2 | 349 | +62.585% |
| 2026-01-06 | 19.25 | 19.36 | 19.25 | 19.36 | -9.321% | 3 | 348 | +61.157% |
| 2026-01-02 | 21.35 | 21.35 | 21.35 | 21.35 | -1.839% | 1 | 348 | +46.136% |
| 2025-12-31 | 21.70 | 21.75 | 21.70 | 21.75 | +7.407% | 3 | 345 | +43.448% |
| 2025-12-30 | 20.25 | 20.25 | 20.25 | 20.25 | -7.955% | 1 | 345 | +54.074% |
| 2025-12-29 | 20.50 | 22.22 | 20.50 | 22.00 | +7.579% | 28 | 344 | +41.818% |
| 2025-12-26 | 20.45 | 20.45 | 20.45 | 20.45 | -4.884% | 1 | 326 | +52.567% |
| 2025-12-22 | 21.50 | 21.50 | 21.50 | 21.50 | -1.602% | 5 | 325 | +45.116% |
| 2025-12-19 | 21.85 | 21.85 | 21.85 | 21.85 | -11.034% | 1 | 325 | +42.792% |
| 2025-12-12 | 23.70 | 24.56 | 23.70 | 24.56 | -9.037% | 4 | 324 | +27.036% |
| 2025-12-02 | 27.80 | 27.80 | 27.00 | 27.00 | +1.504% | 201 | 324 | +15.556% |
| 2025-11-28 | 26.60 | 26.60 | 26.60 | 26.60 | -16.614% | 200 | 324 | +17.293% |
| 2025-10-31 | 32.10 | 32.10 | 31.90 | 31.90 | +0.314% | 2 | 126 | -2.194% |
| 2025-10-30 | 30.40 | 31.85 | 30.40 | 31.80 | -4.933% | 82 | 126 | -1.887% |
| 2025-10-28 | 33.55 | 33.55 | 33.45 | 33.45 | -0.712% | 82 | 161 | -6.726% |
| 2025-10-27 | 33.62 | 33.69 | 33.62 | 33.69 | +4.627% | 15 | 85 | -7.391% |
| 2025-10-24 | 32.25 | 32.25 | 32.20 | 32.20 | +0.625% | 85 | 85 | -3.106% |
| 2025-10-23 | 31.90 | 32.05 | 31.90 | 32.00 | -1.447% | 89 | 87 | -2.500% |
| 2025-10-22 | 32.47 | 32.47 | 32.47 | 32.47 | +6.985% | 3 | 50 | -3.911% |
| 2025-10-20 | 31.20 | 31.20 | 30.30 | 30.35 | -3.035% | 25 | 47 | +2.801% |
| 2025-10-17 | 31.10 | 31.55 | 31.10 | 31.30 | +3.987% | 45 | 32 | -0.319% |
| 2025-10-16 | 30.25 | 31.75 | 30.00 | 30.10 | 0.000% | 45 | 45 | +3.654% |