SLV270319C00105000
SLV Mar 19 2027 105.00 Call
optionOPRA
EODOct 30, 2026
0.16USD-20.000%(-0.04)31Vol10,483OI
SLV270319C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 31 | 10,463 | 0.000% |
| 2026-10-28 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 1 | 10,462 | -20.000% |
| 2026-10-27 | 0.2000 | 0.2100 | 0.1900 | 0.2000 | -23.077% | 604 | 9,858 | -20.000% |
| 2026-10-15 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 5 | 9,863 | -38.462% |
| 2026-10-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -16.667% | 20 | 9,843 | -36.000% |
| 2026-10-13 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -16.667% | 10 | 9,833 | -46.667% |
| 2026-10-09 | 0.3600 | 0.3600 | 0.3500 | 0.3600 | +12.500% | 42 | 9,793 | -55.556% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -11.111% | 4 | 9,796 | -50.000% |
| 2026-10-07 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 2 | 9,796 | -55.556% |
| 2026-10-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -5.000% | 1 | 9,795 | -57.895% |
| 2026-10-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -6.977% | 100 | 9,695 | -60.000% |
| 2026-10-01 | 0.4400 | 0.4400 | 0.4300 | 0.4300 | -2.273% | 90 | 9,605 | -62.791% |
| 2026-09-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 3 | 9,608 | -63.636% |
| 2026-09-28 | 0.5200 | 0.5300 | 0.4900 | 0.4900 | -25.758% | 135 | 9,481 | -67.347% |
| 2026-09-25 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | -2.941% | 4 | 9,483 | -75.758% |
| 2026-09-24 | 0.6800 | 0.6900 | 0.6600 | 0.6800 | -16.049% | 45 | 9,441 | -76.471% |
| 2026-09-23 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -10.989% | 2 | 9,441 | -80.247% |
| 2026-09-22 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -13.333% | 1 | 9,440 | -82.418% |
| 2026-09-18 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +7.143% | 2 | 9,440 | -84.762% |
| 2026-09-16 | 1.1200 | 1.1200 | 0.9100 | 0.9800 | -16.949% | 19 | 9,443 | -83.673% |
| 2026-09-10 | 1.1900 | 1.1900 | 1.1800 | 1.1800 | -18.056% | 71 | 9,383 | -86.441% |
| 2026-09-08 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | -4.636% | 269 | 9,115 | -88.889% |
| 2026-09-04 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +7.092% | 1 | 9,114 | -89.404% |
| 2026-09-02 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | +10.156% | 92 | 9,099 | -88.652% |
| 2026-09-01 | 1.3000 | 1.3000 | 1.2600 | 1.2800 | -14.094% | 100 | 9,008 | -87.500% |
| 2026-08-31 | 1.5300 | 1.5300 | 1.4900 | 1.4900 | -9.697% | 2 | 9,006 | -89.262% |
| 2026-08-28 | 2.0200 | 2.0200 | 1.6500 | 1.6500 | -12.698% | 6,037 | 3,878 | -90.303% |
| 2026-08-26 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -2.577% | 14 | 3,864 | -91.534% |
| 2026-08-25 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | -13.393% | 1 | 3,863 | -91.753% |
| 2026-08-21 | 2.2200 | 2.2700 | 2.2100 | 2.2400 | +14.286% | 32 | 3,885 | -92.857% |
| 2026-08-20 | 1.9700 | 1.9700 | 1.9600 | 1.9600 | +14.620% | 15 | 3,870 | -91.837% |
| 2026-08-19 | 1.5300 | 1.7100 | 1.5300 | 1.7100 | +5.556% | 36 | 3,836 | -90.643% |
| 2026-08-17 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -19.802% | 1 | 3,835 | -90.123% |
| 2026-08-12 | 2.0700 | 2.0800 | 2.0200 | 2.0200 | +3.590% | 5 | 3,835 | -92.079% |
| 2026-08-10 | 1.5600 | 1.9500 | 1.5300 | 1.9500 | +105.263% | 7 | 3,834 | -91.795% |
| 2026-08-03 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | -3.061% | 4 | 3,833 | -83.158% |
| 2026-07-29 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -4.854% | 1 | 3,832 | -83.673% |
| 2026-07-28 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -8.036% | 1 | 3,831 | -84.466% |
| 2026-07-27 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -23.288% | 1 | 3,831 | -85.714% |
| 2026-07-22 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | +39.048% | 4 | 3,829 | -89.041% |
| 2026-07-20 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +0.962% | 1 | 3,829 | -84.762% |
| 2026-07-17 | 1.0200 | 1.0400 | 1.0000 | 1.0400 | -0.952% | 13 | 3,830 | -84.615% |
| 2026-07-16 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -17.969% | 1 | 3,829 | -84.762% |
| 2026-07-14 | 1.3000 | 1.3000 | 1.2700 | 1.2800 | +1.587% | 84 | 3,904 | -87.500% |
| 2026-07-13 | 1.2700 | 1.2700 | 1.1900 | 1.2600 | -8.696% | 16 | 3,890 | -87.302% |
| 2026-07-08 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -12.102% | 1 | 3,916 | -88.406% |
| 2026-07-07 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -11.299% | 5 | 3,916 | -89.809% |
| 2026-07-06 | 1.7200 | 1.7700 | 1.7200 | 1.7700 | +2.312% | 27 | 3,890 | -90.960% |
| 2026-07-02 | 1.8400 | 1.8400 | 1.7300 | 1.7300 | +10.897% | 577 | 3,888 | -90.751% |
| 2026-07-01 | 1.6200 | 1.6200 | 1.5600 | 1.5600 | +2.632% | 11 | 3,878 | -89.744% |
| 2026-06-30 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | +11.765% | 1 | 3,877 | -89.474% |
| 2026-06-29 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -4.895% | 17 | 3,877 | -88.235% |
| 2026-06-25 | 1.4000 | 1.4300 | 1.4000 | 1.4300 | +0.704% | 2 | 3,878 | -88.811% |
| 2026-06-24 | 1.3100 | 1.4200 | 1.3100 | 1.4200 | -9.554% | 15 | 3,883 | -88.732% |
| 2026-06-23 | 1.6900 | 1.6900 | 1.5700 | 1.5700 | -24.880% | 17 | 3,882 | -89.809% |
| 2026-06-22 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -17.063% | 24 | 3,858 | -92.344% |
| 2026-06-18 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -2.703% | 1 | 3,857 | -93.651% |
| 2026-06-17 | 2.9100 | 3.0500 | 2.5900 | 2.5900 | -8.803% | 79 | 3,785 | -93.822% |
| 2026-06-16 | 2.8100 | 2.8400 | 2.8100 | 2.8400 | +1.068% | 6 | 3,783 | -94.366% |
| 2026-06-12 | 2.5000 | 2.8100 | 2.5000 | 2.8100 | +7.663% | 62 | 3,782 | -94.306% |
| 2026-06-11 | 2.1200 | 2.6100 | 2.1200 | 2.6100 | +12.017% | 172 | 3,617 | -93.870% |
| 2026-06-10 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | +3.097% | 16 | 3,602 | -93.133% |
| 2026-06-09 | 2.3600 | 2.3600 | 2.1600 | 2.2600 | -17.518% | 1,275 | 2,362 | -92.920% |
| 2026-06-08 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -4.861% | 6 | 2,362 | -94.161% |
| 2026-06-05 | 3.2100 | 3.2100 | 2.8500 | 2.8800 | -24.607% | 72 | 2,324 | -94.444% |
| 2026-06-04 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -2.302% | 2 | 2,325 | -95.812% |
| 2026-06-03 | 4.1400 | 4.1500 | 3.9100 | 3.9100 | -14.066% | 255 | 2,074 | -95.908% |
| 2026-06-02 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +3.881% | 1 | 2,073 | -96.484% |
| 2026-06-01 | 4.3600 | 4.3800 | 4.3600 | 4.3800 | +0.690% | 3 | 2,073 | -96.347% |
| 2026-05-28 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -2.685% | 1 | 2,072 | -96.322% |
| 2026-05-27 | 4.6500 | 4.6500 | 4.4700 | 4.4700 | -15.660% | 6 | 2,067 | -96.421% |
| 2026-05-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -17.188% | 1 | 2,067 | -96.981% |
| 2026-05-15 | 6.2300 | 6.4000 | 6.2300 | 6.4000 | -27.273% | 2 | 2,066 | -97.500% |
| 2026-05-14 | 8.9000 | 8.9000 | 8.8000 | 8.8000 | -20.000% | 16 | 2,050 | -98.182% |
| 2026-05-13 | 9.9500 | 11.2500 | 9.9500 | 11.0000 | +10.775% | 18 | 2,045 | -98.545% |
| 2026-05-12 | 9.1600 | 10.0000 | 8.4000 | 9.9300 | +2.902% | 26 | 2,044 | -98.389% |
| 2026-05-11 | 9.4900 | 9.6500 | 9.4900 | 9.6500 | +38.849% | 7 | 2,051 | -98.342% |
| 2026-05-08 | 7.1500 | 7.1500 | 6.7100 | 6.9500 | +8.594% | 3 | 2,051 | -97.698% |
| 2026-05-07 | 7.0600 | 7.0600 | 6.4000 | 6.4000 | +16.364% | 3 | 2,048 | -97.500% |
| 2026-05-06 | 5.2500 | 5.5000 | 5.2500 | 5.5000 | +29.412% | 11 | 2,046 | -97.091% |
| 2026-05-04 | 4.5500 | 4.5500 | 4.2500 | 4.2500 | -12.371% | 315 | 2,046 | -96.235% |
| 2026-05-01 | 4.7000 | 4.8500 | 4.7000 | 4.8500 | +11.494% | 2 | 1,740 | -96.701% |
| 2026-04-30 | 4.3000 | 4.3500 | 4.2900 | 4.3500 | -23.009% | 22 | 1,740 | -96.322% |
| 2026-04-24 | 5.7700 | 5.7700 | 5.6500 | 5.6500 | -0.877% | 6 | 1,719 | -97.168% |
| 2026-04-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -11.076% | 1 | 1,716 | -97.193% |
| 2026-04-22 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | +4.228% | 1 | 1,715 | -97.504% |
| 2026-04-21 | 6.4000 | 6.4000 | 6.1500 | 6.1500 | -13.745% | 4 | 1,714 | -97.398% |
| 2026-04-16 | 7.2500 | 7.2500 | 7.1300 | 7.1300 | +11.406% | 4 | 1,714 | -97.756% |
| 2026-04-09 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -6.158% | 7 | 1,710 | -97.500% |
| 2026-04-08 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | +4.122% | 8 | 1,710 | -97.654% |
| 2026-04-07 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | +2.504% | 10 | 1,710 | -97.557% |
| 2026-04-02 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | -12.466% | 1 | 1,708 | -97.496% |
| 2026-04-01 | 7.5500 | 7.5500 | 7.3000 | 7.3000 | -5.195% | 902 | 1,708 | -97.808% |
| 2026-03-31 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +18.462% | 1 | 808 | -97.922% |
| 2026-03-30 | 6.6500 | 6.7200 | 6.3600 | 6.5000 | -6.475% | 72 | 807 | -97.538% |
| 2026-03-27 | 6.2700 | 6.9500 | 6.2700 | 6.9500 | +18.399% | 15 | 785 | -97.698% |
| 2026-03-26 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -14.307% | 5 | 780 | -97.274% |
| 2026-03-25 | 6.7500 | 6.8500 | 6.7500 | 6.8500 | +12.295% | 6 | 785 | -97.664% |
| 2026-03-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.667% | 555 | 779 | -97.377% |
| 2026-03-23 | 5.9500 | 6.0700 | 5.9500 | 6.0000 | +20.000% | 62 | 231 | -97.333% |
| 2026-03-20 | 5.7900 | 5.7900 | 5.0000 | 5.0000 | -18.963% | 161 | 186 | -96.800% |
| 2026-03-19 | 6.1700 | 6.1700 | 6.1700 | 6.1700 | -19.766% | 4 | 104 | -97.407% |
| 2026-03-18 | 8.0100 | 8.0100 | 7.6900 | 7.6900 | -20.062% | 41 | 100 | -97.919% |
| 2026-03-17 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -4.752% | 8 | 60 | -98.337% |
| 2026-03-13 | 11.5500 | 11.5500 | 10.0000 | 10.1000 | -19.841% | 61 | 52 | -98.416% |
| 2026-03-12 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | 0.000% | 1 | 1 | -98.730% |