SLV270319C00110000
SLV Mar 19 2027 110.00 Call
optionOPRA
EODNov 2, 2026
0.15USD-11.765%(-0.02)1Vol5,096OI
SLV270319C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 1 | 5,096 | 0.000% |
| 2026-10-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 5 | 5,096 | -11.765% |
| 2026-10-23 | 0.2000 | 0.2000 | 0.1700 | 0.1900 | +5.556% | 29 | 5,110 | -21.053% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | -14.286% | 52 | 5,139 | -16.667% |
| 2026-10-20 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -8.696% | 3 | 5,142 | -28.571% |
| 2026-10-19 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 5,141 | -34.783% |
| 2026-10-16 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 5,142 | -40.000% |
| 2026-10-15 | 0.2300 | 0.2400 | 0.2300 | 0.2300 | +4.545% | 15 | 5,137 | -34.783% |
| 2026-10-14 | 0.2100 | 0.2200 | 0.2100 | 0.2200 | -31.250% | 13 | 5,124 | -31.818% |
| 2026-10-09 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +14.286% | 9 | 5,123 | -53.125% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | -12.500% | 15 | 5,128 | -46.429% |
| 2026-10-07 | 0.3100 | 0.3200 | 0.3000 | 0.3200 | -8.571% | 534 | 5,072 | -53.125% |
| 2026-10-06 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | +6.061% | 20 | 5,052 | -57.143% |
| 2026-10-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -5.714% | 2 | 5,050 | -54.545% |
| 2026-10-02 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | 0.000% | 6 | 5,045 | -57.143% |
| 2026-10-01 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -2.778% | 2,000 | 4,420 | -57.143% |
| 2026-09-30 | 0.3700 | 0.3700 | 0.3500 | 0.3600 | -12.195% | 732 | 4,778 | -58.333% |
| 2026-09-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.000% | 50 | 4,761 | -63.415% |
| 2026-09-28 | 0.4500 | 0.4700 | 0.4100 | 0.4100 | -28.070% | 306 | 4,656 | -63.415% |
| 2026-09-25 | 0.5800 | 0.5800 | 0.5500 | 0.5700 | -5.000% | 4 | 4,654 | -73.684% |
| 2026-09-24 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -11.765% | 11 | 4,645 | -75.000% |
| 2026-09-23 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | -9.333% | 5 | 4,644 | -77.941% |
| 2026-09-22 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -10.714% | 6 | 4,639 | -80.000% |
| 2026-09-21 | 0.8600 | 0.8800 | 0.8400 | 0.8400 | -11.579% | 89 | 4,595 | -82.143% |
| 2026-09-18 | 0.9500 | 0.9600 | 0.9200 | 0.9500 | +1.064% | 8 | 4,588 | -84.211% |
| 2026-09-17 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | +9.302% | 2 | 4,588 | -84.043% |
| 2026-09-16 | 0.9500 | 1.0000 | 0.8600 | 0.8600 | -3.371% | 8 | 4,587 | -82.558% |
| 2026-09-15 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -10.101% | 2 | 4,588 | -83.146% |
| 2026-09-11 | 1.0800 | 1.0800 | 0.9900 | 0.9900 | -2.941% | 5 | 4,596 | -84.848% |
| 2026-09-10 | 1.0300 | 1.0400 | 1.0200 | 1.0200 | -27.143% | 56 | 4,575 | -85.294% |
| 2026-09-09 | 1.5300 | 1.5300 | 1.4000 | 1.4000 | +6.061% | 163 | 4,411 | -89.286% |
| 2026-09-04 | 1.3000 | 1.3300 | 1.3000 | 1.3200 | -13.725% | 6 | 4,411 | -88.636% |
| 2026-09-03 | 1.3500 | 1.5500 | 1.3200 | 1.5300 | +35.398% | 44 | 4,275 | -90.196% |
| 2026-09-01 | 1.2700 | 1.2700 | 1.1300 | 1.1300 | -16.296% | 10 | 4,275 | -86.726% |
| 2026-08-31 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -4.255% | 1 | 4,274 | -88.889% |
| 2026-08-28 | 1.7200 | 1.8400 | 1.4100 | 1.4100 | -24.194% | 41 | 4,273 | -89.362% |
| 2026-08-27 | 1.8800 | 1.9000 | 1.8600 | 1.8600 | +10.714% | 22 | 4,274 | -91.935% |
| 2026-08-26 | 1.7800 | 1.7800 | 1.6600 | 1.6800 | -12.500% | 25 | 4,338 | -91.071% |
| 2026-08-25 | 1.7900 | 1.9200 | 1.7900 | 1.9200 | +4.348% | 103 | 4,340 | -92.188% |
| 2026-08-24 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | -6.599% | 29 | 4,339 | -91.848% |
| 2026-08-21 | 1.9400 | 2.0400 | 1.9400 | 1.9700 | +14.535% | 110 | 4,266 | -92.386% |
| 2026-08-20 | 1.7500 | 1.7500 | 1.7000 | 1.7200 | +13.158% | 42 | 4,263 | -91.279% |
| 2026-08-19 | 1.3100 | 1.5200 | 1.3100 | 1.5200 | +36.937% | 6 | 4,277 | -90.132% |
| 2026-08-18 | 1.3000 | 1.3500 | 1.1100 | 1.1100 | -18.978% | 1,749 | 2,714 | -86.486% |
| 2026-08-14 | 1.4200 | 1.4400 | 1.3700 | 1.3700 | +5.385% | 7 | 2,714 | -89.051% |
| 2026-08-13 | 1.5700 | 1.5700 | 1.3000 | 1.3000 | -27.374% | 45 | 2,683 | -88.462% |
| 2026-08-12 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +10.494% | 119 | 2,564 | -91.620% |
| 2026-08-11 | 1.6200 | 1.6700 | 1.6100 | 1.6200 | -10.497% | 51 | 2,513 | -90.741% |
| 2026-08-10 | 1.5000 | 1.8100 | 1.5000 | 1.8100 | +37.121% | 12 | 2,502 | -91.713% |
| 2026-08-07 | 1.4100 | 1.4100 | 1.3200 | 1.3200 | +9.091% | 198 | 2,347 | -88.636% |
| 2026-08-05 | 1.2100 | 1.2800 | 1.2100 | 1.2100 | +22.222% | 54 | 2,337 | -87.603% |
| 2026-08-04 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | +7.609% | 30 | 2,337 | -84.848% |
| 2026-07-31 | 0.8700 | 0.9200 | 0.8300 | 0.9200 | +4.545% | 39 | 2,363 | -83.696% |
| 2026-07-29 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -7.368% | 55 | 2,311 | -82.955% |
| 2026-07-28 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -8.654% | 1 | 2,311 | -84.211% |
| 2026-07-23 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -20.611% | 2 | 2,313 | -85.577% |
| 2026-07-22 | 1.1000 | 1.3100 | 1.1000 | 1.3100 | +36.458% | 40 | 2,424 | -88.550% |
| 2026-07-17 | 0.8700 | 0.9600 | 0.8700 | 0.9600 | +1.053% | 152 | 2,272 | -84.375% |
| 2026-07-16 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -15.929% | 1 | 2,271 | -84.211% |
| 2026-07-15 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -1.739% | 1 | 2,290 | -86.726% |
| 2026-07-14 | 1.1600 | 1.1600 | 1.1500 | 1.1500 | +9.524% | 19 | 2,290 | -86.957% |
| 2026-07-13 | 1.1300 | 1.1500 | 1.0500 | 1.0500 | -9.483% | 103 | 2,268 | -85.714% |
| 2026-07-08 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -17.730% | 1 | 2,268 | -87.069% |
| 2026-07-01 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +15.574% | 21 | 2,257 | -89.362% |
| 2026-06-29 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | -8.271% | 2 | 2,256 | -87.705% |
| 2026-06-25 | 1.2700 | 1.3400 | 1.2700 | 1.3300 | +5.556% | 9 | 2,255 | -88.722% |
| 2026-06-24 | 1.1700 | 1.2600 | 1.1700 | 1.2600 | -9.353% | 3 | 2,257 | -88.095% |
| 2026-06-23 | 1.5100 | 1.5100 | 1.3900 | 1.3900 | -23.626% | 436 | 1,831 | -89.209% |
| 2026-06-22 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -9.901% | 1 | 1,831 | -91.758% |
| 2026-06-18 | 2.0500 | 2.0600 | 1.9900 | 2.0200 | -12.174% | 900 | 931 | -92.574% |
| 2026-06-17 | 2.5800 | 2.5800 | 2.3000 | 2.3000 | -18.149% | 41 | 929 | -93.478% |
| 2026-06-15 | 2.8700 | 2.8700 | 2.8100 | 2.8100 | +30.698% | 31 | 928 | -94.662% |
| 2026-06-11 | 1.9500 | 2.1500 | 1.9500 | 2.1500 | +6.965% | 6 | 922 | -93.023% |
| 2026-06-10 | 1.9600 | 2.0100 | 1.9600 | 2.0100 | +4.145% | 5 | 923 | -92.537% |
| 2026-06-09 | 2.3200 | 2.3300 | 1.9300 | 1.9300 | -21.545% | 243 | 825 | -92.228% |
| 2026-06-08 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | +2.929% | 1 | 824 | -93.902% |
| 2026-06-05 | 2.8700 | 2.8700 | 2.3600 | 2.3900 | -31.714% | 22 | 820 | -93.724% |
| 2026-06-04 | 3.4700 | 3.5000 | 3.4700 | 3.5000 | 0.000% | 2 | 822 | -95.714% |
| 2026-06-03 | 3.5700 | 3.6100 | 3.5000 | 3.5000 | -12.500% | 19 | 816 | -95.714% |
| 2026-06-02 | 4.1300 | 4.1300 | 4.0000 | 4.0000 | +2.564% | 64 | 877 | -96.250% |
| 2026-06-01 | 4.0000 | 4.0500 | 3.9000 | 3.9000 | -7.143% | 154 | 921 | -96.154% |
| 2026-05-29 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 200 | 852 | -96.429% |
| 2026-05-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +3.155% | 4 | 852 | -96.471% |
| 2026-05-27 | 4.2700 | 4.2700 | 4.1200 | 4.1200 | -10.823% | 5 | 851 | -96.359% |
| 2026-05-26 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -1.911% | 1 | 850 | -96.753% |
| 2026-05-22 | 4.5000 | 4.7100 | 4.5000 | 4.7100 | +2.391% | 20 | 840 | -96.815% |
| 2026-05-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -16.058% | 15 | 855 | -96.739% |
| 2026-05-18 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | -7.899% | 2 | 855 | -97.263% |
| 2026-05-15 | 5.8700 | 5.9500 | 5.7300 | 5.9500 | -23.423% | 38 | 842 | -97.479% |
| 2026-05-14 | 8.1500 | 8.1500 | 7.7700 | 7.7700 | -19.648% | 4 | 839 | -98.069% |
| 2026-05-13 | 9.8000 | 10.4500 | 9.6700 | 9.6700 | +7.564% | 166 | 739 | -98.449% |
| 2026-05-11 | 8.5300 | 9.0000 | 8.1000 | 8.9900 | +43.381% | 151 | 679 | -98.331% |
| 2026-05-08 | 6.2700 | 6.2700 | 6.2700 | 6.2700 | +5.378% | 3 | 684 | -97.608% |
| 2026-05-07 | 6.0500 | 6.0500 | 5.9500 | 5.9500 | +22.177% | 6 | 684 | -97.479% |
| 2026-05-06 | 4.8400 | 4.9200 | 4.8400 | 4.8700 | +18.780% | 67 | 679 | -96.920% |
| 2026-05-04 | 4.1000 | 4.1000 | 4.0500 | 4.1000 | +6.218% | 314 | 631 | -96.341% |
| 2026-04-30 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -5.392% | 25 | 338 | -96.114% |
| 2026-04-28 | 4.1200 | 4.2000 | 4.0800 | 4.0800 | -15.000% | 14 | 351 | -96.324% |
| 2026-04-27 | 4.8800 | 4.8800 | 4.8000 | 4.8000 | -9.091% | 6 | 339 | -96.875% |
| 2026-04-23 | 5.4800 | 5.4800 | 5.2700 | 5.2800 | -5.376% | 4 | 334 | -97.159% |
| 2026-04-21 | 5.9000 | 5.9000 | 5.5800 | 5.5800 | -16.090% | 3 | 329 | -97.312% |
| 2026-04-15 | 6.9900 | 6.9900 | 6.6500 | 6.6500 | -3.623% | 2 | 329 | -97.744% |
| 2026-04-14 | 6.5100 | 6.9000 | 6.5100 | 6.9000 | +12.745% | 155 | 329 | -97.826% |
| 2026-04-10 | 6.1500 | 6.1500 | 6.1200 | 6.1200 | +1.493% | 5 | 177 | -97.549% |
| 2026-04-09 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -4.437% | 1 | 173 | -97.512% |
| 2026-04-08 | 6.2800 | 6.3100 | 6.2800 | 6.3100 | +16.852% | 2 | 172 | -97.623% |
| 2026-04-07 | 5.6000 | 5.6000 | 5.4000 | 5.4000 | -9.396% | 12 | 171 | -97.222% |
| 2026-04-06 | 5.9900 | 5.9900 | 5.9600 | 5.9600 | -2.295% | 2 | 170 | -97.483% |
| 2026-04-02 | 5.5500 | 6.2000 | 5.5500 | 6.1000 | -10.819% | 6 | 166 | -97.541% |
| 2026-04-01 | 6.9000 | 6.9500 | 6.8400 | 6.8400 | -2.286% | 30 | 166 | -97.807% |
| 2026-03-31 | 6.7900 | 7.0000 | 6.7900 | 7.0000 | +12.360% | 11 | 136 | -97.857% |
| 2026-03-27 | 5.6000 | 6.2300 | 5.6000 | 6.2300 | +11.849% | 19 | 125 | -97.592% |
| 2026-03-26 | 5.5400 | 5.5700 | 5.5400 | 5.5700 | -9.135% | 2 | 115 | -97.307% |
| 2026-03-25 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +25.102% | 6 | 116 | -97.553% |
| 2026-03-20 | 5.0500 | 5.0500 | 4.9000 | 4.9000 | -14.485% | 205 | 116 | -96.939% |
| 2026-03-19 | 5.1500 | 5.7300 | 4.9500 | 5.7300 | -18.723% | 7 | 16 | -97.382% |
| 2026-03-18 | 7.2500 | 7.2500 | 7.0500 | 7.0500 | -21.580% | 8 | 11 | -97.872% |
| 2026-03-17 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -5.368% | 2 | 3 | -98.331% |
| 2026-03-13 | 10.9000 | 10.9000 | 9.5000 | 9.5000 | -17.820% | 2 | 1 | -98.421% |
| 2026-03-12 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | 0.000% | 2 | 2 | -98.702% |