SLV280121P00080000
SLV Jan 21 2028 80.00 Put
optionOPRA
EODOct 30, 2026
36.09USD+14.754%(+4.64)17Vol3,048OI
SLV280121P00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 35.95 | 36.09 | 35.95 | 36.09 | +14.754% | 17 | 3,048 | 0.000% |
| 2026-10-27 | 31.45 | 31.45 | 31.45 | 31.45 | -0.882% | 1 | 3,049 | +14.754% |
| 2026-10-26 | 31.50 | 31.73 | 31.50 | 31.73 | -0.220% | 4 | 3,049 | +13.741% |
| 2026-10-23 | 31.84 | 31.84 | 31.80 | 31.80 | +2.946% | 31 | 3,018 | +13.491% |
| 2026-10-22 | 30.98 | 30.98 | 30.63 | 30.89 | +5.391% | 15 | 3,003 | +16.834% |
| 2026-10-19 | 29.31 | 29.31 | 29.31 | 29.31 | -2.104% | 2 | 3,003 | +23.132% |
| 2026-10-14 | 29.94 | 29.94 | 29.94 | 29.94 | +12.726% | 1 | 3,002 | +20.541% |
| 2026-10-12 | 26.56 | 26.56 | 26.56 | 26.56 | +0.606% | 10 | 3,002 | +35.881% |
| 2026-10-09 | 26.28 | 26.40 | 26.28 | 26.40 | -0.565% | 12 | 2,990 | +36.705% |
| 2026-10-05 | 26.32 | 26.55 | 26.32 | 26.55 | -3.102% | 10 | 2,991 | +35.932% |
| 2026-09-30 | 27.12 | 27.40 | 27.12 | 27.40 | +2.814% | 5 | 2,987 | +31.715% |
| 2026-09-29 | 26.75 | 26.75 | 26.65 | 26.65 | +3.535% | 3 | 2,985 | +35.422% |
| 2026-09-02 | 25.78 | 25.78 | 25.74 | 25.74 | +5.578% | 3 | 2,985 | +40.210% |
| 2026-08-26 | 24.38 | 24.38 | 24.38 | 24.38 | +1.162% | 2 | 2,985 | +48.031% |
| 2026-08-20 | 24.10 | 24.10 | 24.10 | 24.10 | -5.490% | 10 | 2,985 | +49.751% |
| 2026-08-12 | 25.50 | 25.50 | 25.50 | 25.50 | -1.544% | 5 | 2,990 | +41.529% |
| 2026-08-10 | 26.00 | 26.00 | 25.90 | 25.90 | -0.766% | 2 | 2,990 | +39.344% |
| 2026-08-07 | 26.10 | 26.10 | 26.10 | 26.10 | -14.789% | 8 | 2,994 | +38.276% |
| 2026-07-31 | 30.47 | 30.63 | 30.47 | 30.63 | +4.007% | 4 | 2,992 | +17.826% |
| 2026-07-30 | 29.39 | 29.45 | 29.39 | 29.45 | -3.947% | 2 | 2,993 | +22.547% |
| 2026-07-29 | 30.85 | 30.90 | 30.66 | 30.66 | +4.321% | 4 | 2,993 | +17.710% |
| 2026-07-27 | 29.31 | 29.39 | 29.31 | 29.39 | +1.836% | 2 | 2,993 | +22.797% |
| 2026-07-22 | 28.86 | 28.86 | 28.86 | 28.86 | -2.664% | 1 | 3,007 | +25.052% |
| 2026-07-21 | 29.50 | 29.70 | 29.35 | 29.65 | -6.408% | 76 | 3,001 | +21.720% |
| 2026-07-17 | 31.55 | 31.68 | 31.55 | 31.68 | -1.615% | 5 | 3,001 | +13.920% |
| 2026-07-16 | 31.06 | 32.20 | 31.06 | 32.20 | +11.419% | 3 | 2,999 | +12.081% |
| 2026-07-01 | 28.90 | 29.26 | 28.77 | 28.90 | -0.345% | 22 | 2,992 | +24.879% |
| 2026-06-26 | 29.30 | 29.30 | 29.00 | 29.00 | -0.515% | 7 | 2,987 | +24.448% |
| 2026-06-24 | 29.81 | 29.81 | 29.15 | 29.15 | +14.764% | 72 | 2,988 | +23.808% |
| 2026-06-18 | 25.40 | 25.40 | 25.40 | 25.40 | -5.400% | 30 | 3,018 | +42.087% |
| 2026-06-11 | 26.85 | 26.85 | 26.85 | 26.85 | +1.898% | 1 | 3,021 | +34.413% |
| 2026-06-10 | 26.26 | 26.50 | 26.14 | 26.35 | +2.211% | 26 | 3,024 | +36.964% |
| 2026-06-09 | 25.75 | 25.78 | 25.75 | 25.78 | +6.397% | 2 | 3,022 | +39.992% |
| 2026-06-05 | 23.74 | 24.29 | 23.74 | 24.23 | +12.072% | 11 | 3,017 | +48.948% |
| 2026-06-02 | 21.64 | 21.64 | 20.95 | 21.62 | -3.996% | 5 | 3,013 | +66.929% |
| 2026-05-27 | 22.54 | 22.54 | 22.48 | 22.52 | +3.208% | 5 | 3,009 | +60.258% |
| 2026-05-26 | 21.72 | 21.82 | 21.72 | 21.82 | -1.490% | 2 | 3,009 | +65.399% |
| 2026-05-22 | 22.70 | 23.01 | 22.15 | 22.15 | -4.936% | 9 | 3,004 | +62.935% |
| 2026-05-19 | 24.31 | 24.31 | 23.15 | 23.30 | +3.786% | 6 | 3,007 | +54.893% |
| 2026-05-18 | 22.50 | 22.55 | 22.40 | 22.45 | -2.772% | 4 | 3,007 | +60.757% |
| 2026-05-15 | 23.17 | 23.73 | 22.38 | 23.09 | +12.415% | 30 | 3,002 | +56.301% |
| 2026-05-14 | 20.41 | 22.00 | 20.05 | 20.54 | +4.796% | 108 | 3,026 | +75.706% |
| 2026-05-13 | 19.35 | 19.95 | 19.10 | 19.60 | +0.358% | 730 | 3,110 | +84.133% |
| 2026-05-12 | 19.85 | 20.80 | 19.35 | 19.53 | -0.913% | 241 | 3,126 | +84.793% |
| 2026-05-11 | 19.70 | 20.50 | 19.02 | 19.71 | -4.783% | 284 | 3,140 | +83.105% |
| 2026-05-08 | 20.35 | 20.70 | 20.35 | 20.70 | +3.500% | 3 | 3,140 | +74.348% |
| 2026-05-07 | 20.00 | 20.00 | 20.00 | 20.00 | -6.890% | 2 | 3,141 | +80.450% |
| 2026-05-06 | 21.50 | 21.50 | 21.48 | 21.48 | -5.748% | 3 | 3,143 | +68.017% |
| 2026-05-05 | 22.76 | 22.79 | 22.76 | 22.79 | -1.427% | 2 | 3,144 | +58.359% |
| 2026-04-30 | 23.20 | 23.26 | 22.95 | 23.12 | -1.281% | 452 | 3,241 | +56.099% |
| 2026-04-29 | 23.42 | 23.42 | 23.42 | 23.42 | +5.022% | 2 | 3,161 | +54.099% |
| 2026-04-27 | 22.30 | 22.40 | 22.30 | 22.30 | +3.241% | 90 | 3,163 | +61.839% |
| 2026-04-22 | 21.60 | 21.60 | 21.60 | 21.60 | -1.460% | 15 | 3,133 | +67.083% |
| 2026-04-20 | 21.92 | 21.92 | 21.92 | 21.92 | +0.735% | 1 | 3,133 | +64.644% |
| 2026-04-17 | 21.00 | 21.76 | 21.00 | 21.76 | -7.286% | 11 | 3,133 | +65.855% |
| 2026-04-13 | 23.47 | 23.47 | 23.47 | 23.47 | -0.551% | 15 | 3,134 | +53.771% |
| 2026-04-08 | 23.60 | 23.60 | 23.60 | 23.60 | -10.164% | 1 | 3,119 | +52.924% |
| 2026-04-07 | 26.27 | 26.27 | 26.27 | 26.27 | +2.537% | 1 | 3,121 | +37.381% |
| 2026-04-06 | 25.80 | 25.80 | 25.62 | 25.62 | +2.480% | 3 | 3,121 | +40.867% |
| 2026-04-02 | 25.00 | 25.00 | 25.00 | 25.00 | -1.497% | 5 | 3,119 | +44.360% |
| 2026-03-31 | 25.38 | 25.38 | 25.38 | 25.38 | -7.943% | 1 | 3,119 | +42.199% |
| 2026-03-30 | 27.57 | 27.57 | 27.57 | 27.57 | -2.407% | 2 | 3,119 | +30.903% |
| 2026-03-26 | 28.25 | 28.25 | 28.25 | 28.25 | +8.654% | 1 | 3,121 | +27.752% |
| 2026-03-25 | 26.00 | 26.00 | 26.00 | 26.00 | -5.455% | 2 | 3,122 | +38.808% |
| 2026-03-24 | 27.50 | 27.50 | 27.50 | 27.50 | -0.073% | 8 | 3,122 | +31.236% |
| 2026-03-23 | 28.41 | 28.41 | 27.52 | 27.52 | +7.249% | 3 | 3,124 | +31.141% |
| 2026-03-19 | 26.82 | 26.82 | 25.66 | 25.66 | +20.867% | 2 | 3,123 | +40.647% |
| 2026-03-10 | 21.23 | 21.23 | 21.23 | 21.23 | -10.573% | 2 | 3,134 | +69.995% |
| 2026-03-06 | 23.74 | 23.74 | 23.74 | 23.74 | -0.252% | 1 | 3,323 | +52.022% |
| 2026-03-03 | 23.84 | 24.00 | 23.65 | 23.80 | +9.425% | 307 | 3,322 | +51.639% |
| 2026-03-02 | 20.80 | 22.70 | 20.80 | 21.75 | +3.670% | 87 | 3,018 | +65.931% |
| 2026-02-27 | 21.04 | 21.04 | 20.83 | 20.98 | -7.740% | 45 | 2,952 | +72.021% |
| 2026-02-26 | 22.46 | 22.74 | 22.45 | 22.74 | +0.397% | 4 | 2,954 | +58.707% |
| 2026-02-25 | 22.65 | 22.65 | 22.65 | 22.65 | +2.908% | 1 | 2,953 | +59.338% |
| 2026-02-24 | 23.25 | 23.45 | 21.91 | 22.01 | -5.129% | 997 | 2,953 | +63.971% |
| 2026-02-23 | 23.05 | 24.75 | 23.05 | 23.20 | +0.216% | 22 | 2,305 | +55.560% |
| 2026-02-20 | 23.10 | 23.20 | 22.96 | 23.15 | -0.516% | 6 | 2,301 | +55.896% |
| 2026-02-19 | 22.95 | 23.27 | 22.95 | 23.27 | +0.998% | 8 | 2,301 | +55.092% |
| 2026-02-18 | 23.15 | 23.15 | 23.04 | 23.04 | -7.097% | 20 | 2,301 | +56.641% |
| 2026-02-17 | 23.80 | 24.80 | 23.80 | 24.80 | +9.783% | 3 | 2,311 | +45.524% |
| 2026-02-13 | 22.15 | 23.51 | 22.15 | 22.59 | -8.505% | 6 | 2,314 | +59.761% |
| 2026-02-12 | 21.87 | 24.69 | 21.87 | 24.69 | +13.517% | 3 | 2,314 | +46.173% |
| 2026-02-11 | 21.88 | 21.88 | 21.75 | 21.75 | -5.435% | 41 | 2,315 | +65.931% |
| 2026-02-10 | 23.00 | 23.00 | 23.00 | 23.00 | 0.000% | 5 | 2,346 | +56.913% |
| 2026-02-09 | 23.00 | 23.00 | 23.00 | 23.00 | -6.122% | 1 | 2,346 | +56.913% |
| 2026-02-06 | 26.03 | 26.03 | 24.50 | 24.50 | -8.068% | 37 | 2,347 | +47.306% |
| 2026-02-05 | 25.86 | 26.65 | 23.00 | 26.65 | +25.294% | 57 | 2,343 | +35.422% |
| 2026-02-04 | 20.46 | 22.40 | 20.46 | 21.27 | +1.965% | 46 | 2,299 | +69.676% |
| 2026-02-03 | 19.28 | 21.62 | 19.28 | 20.86 | -7.903% | 514 | 2,298 | +73.011% |
| 2026-02-02 | 22.02 | 24.00 | 22.02 | 22.65 | -2.497% | 257 | 1,797 | +59.338% |
| 2026-01-30 | 18.95 | 25.16 | 18.95 | 23.23 | +40.788% | 132 | 1,660 | +55.359% |
| 2026-01-29 | 15.38 | 17.39 | 15.00 | 16.50 | +0.610% | 19 | 1,575 | +118.727% |
| 2026-01-28 | 15.35 | 17.00 | 14.50 | 16.40 | +5.806% | 32 | 1,573 | +120.061% |
| 2026-01-27 | 17.08 | 17.10 | 15.50 | 15.50 | -5.775% | 10 | 1,567 | +132.839% |
| 2026-01-26 | 15.75 | 16.45 | 15.25 | 16.45 | -1.497% | 643 | 1,566 | +119.392% |
| 2026-01-23 | 17.00 | 17.03 | 16.70 | 16.70 | -10.215% | 20 | 1,146 | +116.108% |
| 2026-01-22 | 18.40 | 18.63 | 18.00 | 18.60 | -3.075% | 24 | 1,138 | +94.032% |
| 2026-01-21 | 19.00 | 19.19 | 18.95 | 19.19 | +2.456% | 18 | 1,117 | +88.067% |
| 2026-01-20 | 19.00 | 19.32 | 18.73 | 18.73 | -5.165% | 51 | 1,099 | +92.686% |
| 2026-01-16 | 19.95 | 20.47 | 18.00 | 19.75 | +2.597% | 32 | 1,043 | +82.734% |
| 2026-01-15 | 19.56 | 20.08 | 19.17 | 19.25 | -1.282% | 1,019 | 1,043 | +87.481% |
| 2026-01-14 | 19.75 | 20.55 | 19.22 | 19.50 | -4.878% | 35 | 36 | +85.077% |
| 2026-01-13 | 20.55 | 21.00 | 19.77 | 20.50 | -1.205% | 16 | 22 | +76.049% |
| 2026-01-12 | 21.20 | 21.20 | 20.75 | 20.75 | -11.890% | 7 | 13 | +73.928% |
| 2026-01-08 | 23.55 | 23.55 | 23.55 | 23.55 | +4.713% | 2 | 13 | +53.248% |
| 2026-01-06 | 23.00 | 23.00 | 22.35 | 22.49 | -3.683% | 8 | 13 | +60.471% |
| 2026-01-05 | 23.35 | 23.35 | 23.35 | 23.35 | -6.972% | 1 | 8 | +54.561% |
| 2025-12-29 | 25.10 | 25.10 | 25.10 | 25.10 | +7.265% | 5 | 8 | +43.785% |
| 2025-12-26 | 23.40 | 23.40 | 23.40 | 23.40 | -6.958% | 1 | 3 | +54.231% |
| 2025-12-23 | 25.02 | 25.15 | 25.02 | 25.15 | -16.167% | 2 | 2 | +43.499% |
| 2025-12-10 | 29.65 | 30.00 | 29.65 | 30.00 | 0.000% | 2 | 1 | +20.300% |