SLV270319C00125000
SLV Mar 19 2027 125.00 Call
optionOPRA
EODNov 2, 2026
0.12USD+9.091%(+0.01)1Vol17,750OI
SLV270319C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | +9.091% | 1 | 17,749 | 0.000% |
| 2026-10-30 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -8.333% | 140 | 17,624 | +9.091% |
| 2026-10-29 | 0.1300 | 0.1300 | 0.1100 | 0.1200 | -14.286% | 21 | 17,623 | 0.000% |
| 2026-10-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 5 | 17,623 | -14.286% |
| 2026-10-22 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.000% | 7 | 17,616 | -25.000% |
| 2026-10-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 1 | 17,615 | -25.000% |
| 2026-10-15 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +13.333% | 27 | 17,598 | -29.412% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1500 | 0.1500 | -34.783% | 35 | 17,583 | -20.000% |
| 2026-10-09 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +9.524% | 36 | 17,564 | -47.826% |
| 2026-10-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | 0.000% | 13 | 17,557 | -42.857% |
| 2026-10-07 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | -19.231% | 187 | 17,640 | -42.857% |
| 2026-10-06 | 0.2300 | 0.2600 | 0.2300 | 0.2600 | +13.043% | 43 | 17,632 | -53.846% |
| 2026-10-05 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -14.815% | 1 | 17,633 | -47.826% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +3.846% | 1 | 17,632 | -55.556% |
| 2026-10-01 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 4 | 17,632 | -53.846% |
| 2026-09-30 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 10 | 17,624 | -57.143% |
| 2026-09-29 | 0.3200 | 0.3200 | 0.2700 | 0.2800 | -6.667% | 211 | 17,819 | -57.143% |
| 2026-09-28 | 0.3100 | 0.3300 | 0.3000 | 0.3000 | -23.077% | 22 | 17,803 | -60.000% |
| 2026-09-25 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.000% | 27 | 17,778 | -69.231% |
| 2026-09-24 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -40.000% | 252 | 17,527 | -69.231% |
| 2026-09-22 | 0.5400 | 0.6500 | 0.5300 | 0.6500 | +12.069% | 45 | 17,524 | -81.538% |
| 2026-09-21 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -12.121% | 103 | 17,621 | -79.310% |
| 2026-09-18 | 0.6800 | 0.6800 | 0.6300 | 0.6600 | -2.941% | 7 | 17,618 | -81.818% |
| 2026-09-17 | 0.6800 | 0.7400 | 0.6700 | 0.6800 | 0.000% | 602 | 17,070 | -82.353% |
| 2026-09-16 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | +6.250% | 7 | 17,063 | -82.353% |
| 2026-09-15 | 0.6700 | 0.7000 | 0.6400 | 0.6400 | -11.111% | 3,396 | 13,597 | -81.250% |
| 2026-09-10 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | -30.769% | 14 | 13,595 | -83.333% |
| 2026-09-09 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | +5.051% | 1 | 13,594 | -88.462% |
| 2026-09-04 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | -6.604% | 2 | 13,594 | -87.879% |
| 2026-09-03 | 0.9400 | 1.1000 | 0.9400 | 1.0600 | +20.455% | 608 | 13,414 | -88.679% |
| 2026-09-02 | 0.8600 | 0.9100 | 0.8600 | 0.8800 | +10.000% | 501 | 13,008 | -86.364% |
| 2026-09-01 | 0.8600 | 0.8600 | 0.7800 | 0.8000 | -13.978% | 2,207 | 10,905 | -85.000% |
| 2026-08-31 | 0.9700 | 0.9700 | 0.9300 | 0.9300 | -25.600% | 5 | 10,815 | -87.097% |
| 2026-08-28 | 1.2700 | 1.2700 | 1.2500 | 1.2500 | -8.088% | 35 | 10,810 | -90.400% |
| 2026-08-27 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +6.250% | 300 | 10,510 | -91.176% |
| 2026-08-26 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | -2.290% | 3 | 10,727 | -90.625% |
| 2026-08-25 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -2.963% | 1 | 10,727 | -90.840% |
| 2026-08-24 | 1.3900 | 1.4100 | 1.3500 | 1.3500 | -4.255% | 2,105 | 12,091 | -91.111% |
| 2026-08-21 | 1.4300 | 1.4900 | 1.4100 | 1.4100 | +12.800% | 41 | 12,088 | -91.489% |
| 2026-08-20 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +14.679% | 1 | 12,087 | -90.400% |
| 2026-08-19 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | +31.325% | 8 | 12,084 | -88.991% |
| 2026-08-18 | 0.9900 | 0.9900 | 0.8300 | 0.8300 | -23.148% | 18 | 12,071 | -85.542% |
| 2026-08-17 | 1.0600 | 1.0800 | 1.0600 | 1.0800 | +5.882% | 2 | 12,071 | -88.889% |
| 2026-08-14 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | -8.108% | 15 | 12,057 | -88.235% |
| 2026-08-13 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -16.541% | 2 | 12,055 | -89.189% |
| 2026-08-12 | 1.3100 | 1.3300 | 1.3100 | 1.3300 | +3.101% | 39 | 12,048 | -90.977% |
| 2026-08-10 | 1.0900 | 1.2900 | 1.0900 | 1.2900 | +19.444% | 131 | 12,047 | -90.698% |
| 2026-08-07 | 1.0400 | 1.0800 | 1.0400 | 1.0800 | +20.000% | 16 | 12,036 | -88.889% |
| 2026-08-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +21.622% | 50 | 12,036 | -86.667% |
| 2026-08-04 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +13.846% | 15 | 12,021 | -83.784% |
| 2026-08-03 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -14.474% | 2 | 12,019 | -81.538% |
| 2026-07-30 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +16.923% | 1 | 12,020 | -84.211% |
| 2026-07-29 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -19.753% | 1 | 12,019 | -81.538% |
| 2026-07-23 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -13.830% | 13 | 12,006 | -85.185% |
| 2026-07-22 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | +27.027% | 100 | 12,106 | -87.234% |
| 2026-07-16 | 0.7500 | 0.7500 | 0.7000 | 0.7400 | -3.896% | 49 | 12,063 | -83.784% |
| 2026-07-15 | 0.8500 | 0.8500 | 0.7700 | 0.7700 | -16.304% | 43 | 12,022 | -84.416% |
| 2026-07-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +2.222% | 1 | 12,021 | -86.957% |
| 2026-07-13 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +2.273% | 100 | 11,921 | -86.667% |
| 2026-07-08 | 0.8200 | 0.9000 | 0.8200 | 0.8800 | -19.266% | 170 | 11,923 | -86.364% |
| 2026-07-07 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -1.802% | 1 | 11,922 | -88.991% |
| 2026-06-30 | 1.0200 | 1.1100 | 1.0200 | 1.1100 | +1.835% | 190 | 11,732 | -89.189% |
| 2026-06-26 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +3.810% | 2 | 11,730 | -88.991% |
| 2026-06-25 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | +6.061% | 4 | 11,727 | -88.571% |
| 2026-06-24 | 0.9000 | 1.0000 | 0.8900 | 0.9900 | -38.509% | 11,002 | 980 | -87.879% |
| 2026-06-18 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | -17.436% | 10 | 990 | -92.547% |
| 2026-06-17 | 1.9700 | 1.9700 | 1.9400 | 1.9500 | -4.878% | 18 | 998 | -93.846% |
| 2026-06-15 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +7.895% | 10 | 998 | -94.146% |
| 2026-06-12 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +2.151% | 100 | 898 | -93.684% |
| 2026-06-11 | 1.4900 | 1.8600 | 1.4500 | 1.8600 | +20.000% | 102 | 798 | -93.548% |
| 2026-06-10 | 1.5400 | 1.5800 | 1.5400 | 1.5500 | +4.027% | 55 | 756 | -92.258% |
| 2026-06-09 | 1.4100 | 1.5000 | 1.4100 | 1.4900 | -13.873% | 18 | 752 | -91.946% |
| 2026-06-08 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -10.825% | 183 | 569 | -93.064% |
| 2026-06-05 | 2.0000 | 2.0000 | 1.9100 | 1.9400 | -35.333% | 9 | 563 | -93.814% |
| 2026-06-02 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -0.662% | 18 | 573 | -96.000% |
| 2026-06-01 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -5.625% | 2 | 572 | -96.026% |
| 2026-05-29 | 3.2200 | 3.2200 | 3.1500 | 3.2000 | +11.111% | 57 | 534 | -96.250% |
| 2026-05-28 | 2.8700 | 2.8800 | 2.8700 | 2.8800 | -5.574% | 6 | 534 | -95.833% |
| 2026-05-27 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | -14.804% | 84 | 566 | -96.066% |
| 2026-05-22 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -0.831% | 15 | 566 | -96.648% |
| 2026-05-19 | 3.7000 | 3.7000 | 3.6100 | 3.6100 | -20.659% | 112 | 493 | -96.676% |
| 2026-05-15 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -42.332% | 4 | 489 | -97.363% |
| 2026-05-13 | 7.9500 | 7.9500 | 7.8900 | 7.8900 | +17.761% | 20 | 469 | -98.479% |
| 2026-05-11 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +42.553% | 1 | 469 | -98.209% |
| 2026-05-07 | 5.4000 | 5.4000 | 4.7000 | 4.7000 | +20.513% | 18 | 469 | -97.447% |
| 2026-05-06 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +31.313% | 101 | 459 | -96.923% |
| 2026-05-05 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -0.669% | 2 | 358 | -95.960% |
| 2026-05-04 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -14.571% | 5 | 358 | -95.987% |
| 2026-05-01 | 3.4700 | 3.5000 | 3.4700 | 3.5000 | +14.754% | 26 | 353 | -96.571% |
| 2026-04-30 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +7.394% | 2 | 353 | -96.066% |
| 2026-04-29 | 2.8400 | 2.9000 | 2.7200 | 2.8400 | -8.682% | 111 | 351 | -95.775% |
| 2026-04-28 | 3.2200 | 3.2200 | 3.1100 | 3.1100 | -19.221% | 70 | 362 | -96.141% |
| 2026-04-27 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -8.333% | 1 | 307 | -96.883% |
| 2026-04-24 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -1.176% | 10 | 306 | -97.143% |
| 2026-04-23 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -10.526% | 8 | 301 | -97.176% |
| 2026-04-21 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | -11.215% | 2 | 299 | -97.474% |
| 2026-04-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +3.883% | 1 | 299 | -97.757% |
| 2026-04-16 | 5.1800 | 5.1800 | 5.1500 | 5.1500 | -10.122% | 4 | 298 | -97.670% |
| 2026-04-15 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | +24.837% | 3 | 301 | -97.906% |
| 2026-04-07 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -4.375% | 2 | 298 | -97.386% |
| 2026-04-06 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -2.240% | 12 | 298 | -97.500% |
| 2026-04-02 | 4.8200 | 4.9100 | 4.8200 | 4.9100 | -11.212% | 3 | 291 | -97.556% |
| 2026-04-01 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | -1.601% | 1 | 291 | -97.830% |
| 2026-03-31 | 5.4300 | 5.6200 | 5.4300 | 5.6200 | +14.694% | 4 | 290 | -97.865% |
| 2026-03-30 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -4.854% | 1 | 292 | -97.551% |
| 2026-03-27 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +22.619% | 100 | 291 | -97.670% |
| 2026-03-26 | 4.5300 | 4.5600 | 4.2000 | 4.2000 | -9.677% | 6 | 213 | -97.143% |
| 2026-03-23 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +17.722% | 1 | 212 | -97.419% |
| 2026-03-20 | 4.1600 | 4.1600 | 3.9500 | 3.9500 | -14.130% | 2 | 212 | -96.962% |
| 2026-03-19 | 3.9500 | 4.6000 | 3.9500 | 4.6000 | -15.596% | 41 | 212 | -97.391% |
| 2026-03-18 | 5.8800 | 5.8800 | 5.4500 | 5.4500 | 0.000% | 171 | 171 | -97.798% |