SLV281215P00045000
SLV Dec 15 2028 45.00 Put
optionOPRA
EODNov 2, 2026
7.52USD-9.615%(-0.80)15Vol3,574OI
SLV281215P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.6000 | 7.6100 | 7.4900 | 7.5200 | -9.615% | 15 | 3,576 | 0.000% |
| 2026-10-30 | 7.8900 | 8.3400 | 7.8900 | 8.3200 | +18.857% | 82 | 3,588 | -9.615% |
| 2026-10-29 | 6.8500 | 7.2000 | 6.8500 | 7.0000 | +7.692% | 19 | 3,587 | +7.429% |
| 2026-10-28 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.248% | 1 | 3,588 | +15.692% |
| 2026-10-26 | 6.7400 | 6.8600 | 6.7400 | 6.8600 | +4.733% | 5 | 3,593 | +9.621% |
| 2026-10-23 | 6.6000 | 6.8200 | 6.4500 | 6.5500 | +13.322% | 149 | 3,470 | +14.809% |
| 2026-10-16 | 5.7800 | 5.7800 | 5.7800 | 5.7800 | +12.671% | 1 | 3,470 | +30.104% |
| 2026-10-13 | 5.0000 | 5.1300 | 4.8500 | 5.1300 | -9.204% | 10 | 3,474 | +46.589% |
| 2026-10-08 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +9.496% | 1 | 3,474 | +33.097% |
| 2026-10-06 | 5.1000 | 5.1600 | 5.1000 | 5.1600 | +0.781% | 6 | 3,474 | +45.736% |
| 2026-10-05 | 5.2500 | 5.2500 | 5.1200 | 5.1200 | -6.055% | 17 | 3,468 | +46.875% |
| 2026-10-02 | 5.2900 | 5.4700 | 5.2900 | 5.4500 | -2.679% | 7 | 3,464 | +37.982% |
| 2026-09-30 | 5.6000 | 5.6700 | 5.6000 | 5.6000 | +2.004% | 3 | 3,478 | +34.286% |
| 2026-09-29 | 5.4700 | 5.6400 | 5.4500 | 5.4900 | -0.903% | 26 | 3,462 | +36.976% |
| 2026-09-28 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +3.551% | 2 | 3,463 | +35.740% |
| 2026-09-25 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +1.326% | 2 | 3,461 | +40.561% |
| 2026-09-21 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -4.865% | 5 | 3,465 | +42.424% |
| 2026-09-18 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.538% | 2 | 3,465 | +35.495% |
| 2026-09-17 | 5.5800 | 5.5800 | 5.5800 | 5.5800 | -5.424% | 1 | 3,465 | +34.767% |
| 2026-09-15 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.673% | 1 | 3,465 | +27.458% |
| 2026-09-14 | 6.0500 | 6.0700 | 5.9400 | 5.9400 | +0.508% | 10 | 3,460 | +26.599% |
| 2026-09-10 | 5.9000 | 5.9100 | 5.9000 | 5.9100 | +8.440% | 3 | 3,457 | +27.242% |
| 2026-09-09 | 5.5500 | 5.6000 | 5.4500 | 5.4500 | -3.710% | 112 | 3,490 | +37.982% |
| 2026-09-08 | 5.7500 | 5.7500 | 5.4000 | 5.6600 | -5.667% | 40 | 3,455 | +32.862% |
| 2026-09-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.195% | 1 | 3,455 | +25.333% |
| 2026-08-31 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -0.353% | 2 | 3,457 | +33.097% |
| 2026-08-28 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -2.241% | 3 | 3,457 | +32.628% |
| 2026-08-25 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +5.072% | 2 | 3,457 | +29.655% |
| 2026-08-24 | 5.5400 | 5.5400 | 5.4500 | 5.5200 | +5.143% | 5 | 3,455 | +36.232% |
| 2026-08-21 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -1.501% | 2 | 3,455 | +43.238% |
| 2026-08-20 | 5.4200 | 5.4200 | 5.3300 | 5.3300 | -7.465% | 1,007 | 2,614 | +41.088% |
| 2026-08-19 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +2.491% | 2 | 2,612 | +30.556% |
| 2026-08-17 | 5.5300 | 5.6200 | 5.5300 | 5.6200 | -3.103% | 5 | 2,607 | +33.808% |
| 2026-08-13 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +0.520% | 2 | 2,605 | +29.655% |
| 2026-08-12 | 5.7500 | 5.7800 | 5.7500 | 5.7700 | -0.688% | 12 | 2,602 | +30.329% |
| 2026-08-11 | 5.4500 | 6.0000 | 5.4500 | 5.8100 | +0.345% | 45 | 2,584 | +29.432% |
| 2026-08-07 | 5.7500 | 5.7900 | 5.7500 | 5.7900 | -3.980% | 2 | 2,583 | +29.879% |
| 2026-08-06 | 5.9400 | 6.4500 | 5.8000 | 6.0300 | -6.801% | 29 | 2,585 | +24.710% |
| 2026-08-05 | 6.2500 | 6.4700 | 6.2500 | 6.4700 | -2.560% | 3 | 2,586 | +16.229% |
| 2026-08-04 | 6.6000 | 6.7500 | 6.6000 | 6.6400 | -2.353% | 5 | 2,587 | +13.253% |
| 2026-08-03 | 7.1500 | 7.1500 | 6.7000 | 6.8000 | +0.741% | 7 | 2,585 | +10.588% |
| 2026-07-31 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +5.469% | 1 | 2,584 | +11.407% |
| 2026-07-30 | 6.7500 | 6.7500 | 6.4000 | 6.4000 | -12.329% | 2 | 2,585 | +17.500% |
| 2026-07-28 | 6.4200 | 7.3500 | 6.4200 | 7.3000 | +4.286% | 6 | 2,585 | +3.014% |
| 2026-07-27 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -4.110% | 1 | 2,585 | +7.429% |
| 2026-07-24 | 7.3600 | 7.4600 | 7.3000 | 7.3000 | -1.617% | 4 | 2,583 | +3.014% |
| 2026-07-23 | 7.1500 | 7.4200 | 6.9000 | 7.4200 | +14.154% | 49 | 2,558 | +1.348% |
| 2026-07-22 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -8.192% | 2 | 2,556 | +15.692% |
| 2026-07-21 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -8.409% | 1 | 2,555 | +6.215% |
| 2026-07-20 | 7.3700 | 7.7300 | 7.2700 | 7.7300 | +1.711% | 1,027 | 2,144 | -2.717% |
| 2026-07-17 | 7.6400 | 7.6700 | 7.4500 | 7.6000 | +2.703% | 88 | 2,147 | -1.053% |
| 2026-07-16 | 7.1000 | 7.7500 | 7.1000 | 7.4000 | 0.000% | 11 | 2,139 | +1.622% |
| 2026-07-15 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +9.630% | 2,750 | 389 | +1.622% |
| 2026-07-13 | 6.8700 | 6.8700 | 6.6700 | 6.7500 | +0.297% | 5 | 388 | +11.407% |
| 2026-07-09 | 6.7300 | 6.7300 | 6.7300 | 6.7300 | -4.131% | 1 | 389 | +11.738% |
| 2026-07-08 | 7.0300 | 7.0300 | 7.0200 | 7.0200 | +7.176% | 2 | 390 | +7.123% |
| 2026-07-06 | 6.4500 | 6.7000 | 6.0800 | 6.5500 | -2.385% | 161 | 328 | +14.809% |
| 2026-07-02 | 6.9000 | 6.9000 | 6.6000 | 6.7100 | -0.593% | 7 | 330 | +12.072% |
| 2026-07-01 | 6.9000 | 6.9000 | 6.6000 | 6.7500 | -4.930% | 75 | 318 | +11.407% |
| 2026-06-29 | 7.1500 | 7.1500 | 7.1000 | 7.1000 | +1.429% | 10 | 313 | +5.915% |
| 2026-06-26 | 7.2100 | 7.3900 | 6.9000 | 7.0000 | -5.533% | 64 | 315 | +7.429% |
| 2026-06-25 | 7.4000 | 7.5500 | 7.3000 | 7.4100 | -7.606% | 28 | 322 | +1.484% |
| 2026-06-24 | 6.8500 | 8.0200 | 6.2000 | 8.0200 | +39.236% | 39 | 314 | -6.234% |
| 2026-06-23 | 6.2000 | 6.2000 | 5.7600 | 5.7600 | +6.273% | 11 | 325 | +30.556% |
| 2026-06-22 | 5.5000 | 5.5000 | 5.2200 | 5.4200 | +10.612% | 22 | 321 | +38.745% |
| 2026-06-16 | 5.2000 | 5.2000 | 4.9000 | 4.9000 | -3.922% | 2 | 322 | +53.469% |
| 2026-06-15 | 4.5000 | 5.3500 | 4.5000 | 5.1000 | -18.400% | 32 | 291 | +47.451% |
| 2026-06-11 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +20.656% | 3 | 294 | +20.320% |
| 2026-06-10 | 5.5500 | 5.9600 | 5.1800 | 5.1800 | -8.319% | 13 | 282 | +45.174% |
| 2026-06-05 | 5.0500 | 5.6600 | 5.0500 | 5.6500 | +1.254% | 16 | 266 | +33.097% |
| 2026-05-28 | 5.1600 | 5.5800 | 5.1600 | 5.5800 | -7.000% | 2 | 266 | +34.767% |
| 2026-05-19 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | +8.893% | 7 | 270 | +25.333% |
| 2026-05-18 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -12.954% | 4 | 270 | +36.479% |
| 2026-05-15 | 6.0000 | 6.3300 | 6.0000 | 6.3300 | +30.247% | 23 | 262 | +18.799% |
| 2026-05-14 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -10.000% | 2 | 260 | +54.733% |
| 2026-05-13 | 5.2200 | 5.4000 | 5.1300 | 5.4000 | +1.124% | 26 | 234 | +39.259% |
| 2026-05-12 | 4.7500 | 5.3700 | 4.7500 | 5.3400 | +1.521% | 32 | 204 | +40.824% |
| 2026-05-11 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | +8.454% | 5 | 207 | +42.966% |
| 2026-05-08 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.642% | 1 | 207 | +55.052% |
| 2026-05-07 | 4.9700 | 5.6500 | 4.9700 | 5.1400 | -5.688% | 18 | 207 | +46.304% |
| 2026-05-06 | 5.2000 | 5.4500 | 5.2000 | 5.4500 | -4.386% | 7 | 196 | +37.982% |
| 2026-05-04 | 5.7000 | 5.7500 | 5.6000 | 5.7000 | +2.703% | 8 | 192 | +31.930% |
| 2026-04-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +5.714% | 2 | 184 | +35.495% |
| 2026-04-27 | 5.5000 | 5.5200 | 5.1500 | 5.2500 | -10.866% | 21 | 183 | +43.238% |
| 2026-04-23 | 5.8900 | 5.8900 | 5.8900 | 5.8900 | +5.367% | 5 | 167 | +27.674% |
| 2026-04-22 | 6.0000 | 6.0500 | 5.5900 | 5.5900 | +1.636% | 5 | 162 | +34.526% |
| 2026-04-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 13 | 161 | +36.727% |
| 2026-04-17 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -10.569% | 2 | 161 | +36.727% |
| 2026-04-10 | 6.1800 | 6.2500 | 6.1500 | 6.1500 | -3.150% | 3 | 159 | +22.276% |
| 2026-04-09 | 6.6500 | 6.6500 | 6.3500 | 6.3500 | -3.053% | 2 | 158 | +18.425% |
| 2026-04-08 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -7.092% | 25 | 158 | +14.809% |
| 2026-04-06 | 7.3000 | 7.3000 | 7.0500 | 7.0500 | -2.083% | 2 | 158 | +6.667% |
| 2026-04-02 | 7.1600 | 7.2000 | 7.1600 | 7.2000 | -10.000% | 3 | 154 | +4.444% |
| 2026-03-24 | 7.2500 | 8.0000 | 7.2500 | 8.0000 | -3.265% | 11 | 154 | -6.000% |
| 2026-03-20 | 7.3000 | 8.2700 | 7.3000 | 8.2700 | +18.143% | 26 | 143 | -9.069% |
| 2026-03-19 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +11.111% | 1 | 118 | +7.429% |
| 2026-03-17 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | +10.526% | 2 | 118 | +19.365% |
| 2026-03-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -38.043% | 10 | 116 | +31.930% |
| 2026-03-11 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +60.279% | 1 | 106 | -18.261% |
| 2026-03-04 | 5.8300 | 5.8300 | 5.7000 | 5.7400 | -8.160% | 4 | 106 | +31.010% |
| 2026-03-03 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +20.424% | 1 | 105 | +20.320% |
| 2026-02-27 | 5.0000 | 5.5500 | 5.0000 | 5.1900 | +0.777% | 10 | 105 | +44.894% |
| 2026-02-19 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -2.830% | 21 | 106 | +46.019% |
| 2026-02-18 | 5.2500 | 5.3500 | 4.7000 | 5.3000 | +2.913% | 109 | 110 | +41.887% |
| 2026-02-17 | 5.4000 | 6.0000 | 5.1500 | 5.1500 | 0.000% | 16 | 11 | +46.019% |