SLV270319C00150000
SLV Mar 19 2027 150.00 Call
optionOPRA
EODNov 2, 2026
0.06USD-14.286%(-0.01)32Vol10,260OI
SLV270319C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 32 | 10,261 | 0.000% |
| 2026-10-30 | 0.0900 | 0.0900 | 0.0600 | 0.0700 | 0.000% | 319 | 10,049 | -14.286% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 6 | 10,054 | -14.286% |
| 2026-10-28 | 0.0900 | 0.1000 | 0.0800 | 0.0900 | +12.500% | 80 | 10,203 | -33.333% |
| 2026-10-27 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 129 | 10,233 | -25.000% |
| 2026-10-26 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 4 | 10,230 | -33.333% |
| 2026-10-23 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -20.000% | 229 | 10,019 | -25.000% |
| 2026-10-22 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 20 | 10,034 | -40.000% |
| 2026-10-21 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 136 | 9,914 | -40.000% |
| 2026-10-20 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | +10.000% | 372 | 10,007 | -45.455% |
| 2026-10-19 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 6 | 10,001 | -40.000% |
| 2026-10-16 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 112 | 9,915 | -50.000% |
| 2026-10-15 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | +10.000% | 125 | 9,835 | -45.455% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -16.667% | 28 | 9,844 | -40.000% |
| 2026-10-13 | 0.1200 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 42 | 9,848 | -50.000% |
| 2026-10-12 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | -6.667% | 107 | 9,855 | -57.143% |
| 2026-10-09 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 3 | 9,855 | -60.000% |
| 2026-10-08 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 19 | 9,863 | -53.846% |
| 2026-10-07 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | -11.765% | 98 | 9,768 | -60.000% |
| 2026-10-06 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +6.250% | 36 | 9,804 | -64.706% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1600 | 0.1600 | 0.000% | 23 | 9,806 | -62.500% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1600 | 0.1600 | -11.111% | 13 | 9,888 | -62.500% |
| 2026-10-01 | 0.1800 | 0.1800 | 0.1700 | 0.1800 | +5.882% | 1,606 | 10,285 | -66.667% |
| 2026-09-30 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -10.526% | 36 | 10,438 | -64.706% |
| 2026-09-29 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 53 | 10,488 | -68.421% |
| 2026-09-28 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -26.923% | 566 | 10,263 | -68.421% |
| 2026-09-25 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 17 | 10,275 | -76.923% |
| 2026-09-24 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -16.667% | 55 | 10,240 | -76.000% |
| 2026-09-23 | 0.3100 | 0.3200 | 0.3000 | 0.3000 | -14.286% | 56 | 10,207 | -80.000% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 3 | 10,207 | -82.857% |
| 2026-09-21 | 0.4100 | 0.4100 | 0.3500 | 0.3500 | -10.256% | 43 | 10,189 | -82.857% |
| 2026-09-18 | 0.4200 | 0.4200 | 0.3900 | 0.3900 | -7.143% | 3 | 10,199 | -84.615% |
| 2026-09-17 | 0.4500 | 0.4600 | 0.4200 | 0.4200 | +7.692% | 59 | 10,141 | -85.714% |
| 2026-09-16 | 0.3500 | 0.3900 | 0.3500 | 0.3900 | -9.302% | 60 | 10,120 | -84.615% |
| 2026-09-15 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | +7.500% | 1 | 10,119 | -86.047% |
| 2026-09-14 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | -9.091% | 88 | 10,108 | -85.000% |
| 2026-09-11 | 0.4400 | 0.4500 | 0.4200 | 0.4400 | 0.000% | 2,407 | 9,715 | -86.364% |
| 2026-09-10 | 0.5100 | 0.5300 | 0.4400 | 0.4400 | -29.032% | 75 | 9,696 | -86.364% |
| 2026-09-09 | 0.6300 | 0.6700 | 0.5800 | 0.6200 | +12.727% | 512 | 9,961 | -90.323% |
| 2026-09-08 | 0.5700 | 0.6000 | 0.5500 | 0.5500 | -9.836% | 13 | 9,955 | -89.091% |
| 2026-09-04 | 0.6100 | 0.6900 | 0.5500 | 0.6100 | -11.594% | 61 | 9,910 | -90.164% |
| 2026-09-03 | 0.5800 | 0.6900 | 0.5700 | 0.6900 | +30.189% | 32 | 9,899 | -91.304% |
| 2026-09-02 | 0.5400 | 0.5600 | 0.5300 | 0.5300 | +3.922% | 5 | 10,243 | -88.679% |
| 2026-09-01 | 0.5200 | 0.5400 | 0.4900 | 0.5100 | -15.000% | 168 | 10,171 | -88.235% |
| 2026-08-31 | 0.6300 | 0.6300 | 0.5600 | 0.6000 | -4.762% | 94 | 10,182 | -90.000% |
| 2026-08-28 | 0.9000 | 0.9000 | 0.6300 | 0.6300 | -24.096% | 671 | 9,669 | -90.476% |
| 2026-08-27 | 0.7600 | 0.8800 | 0.7600 | 0.8300 | +9.211% | 289 | 9,388 | -92.771% |
| 2026-08-26 | 0.8000 | 0.8100 | 0.7600 | 0.7600 | -11.628% | 15 | 9,380 | -92.105% |
| 2026-08-25 | 0.8400 | 0.8600 | 0.7800 | 0.8600 | -1.149% | 89 | 9,292 | -93.023% |
| 2026-08-24 | 0.8800 | 0.9200 | 0.8400 | 0.8700 | -4.396% | 384 | 9,205 | -93.103% |
| 2026-08-21 | 0.9100 | 1.0000 | 0.8900 | 0.9100 | +9.639% | 541 | 8,714 | -93.407% |
| 2026-08-20 | 0.7200 | 0.9000 | 0.7200 | 0.8300 | +18.571% | 88 | 8,703 | -92.771% |
| 2026-08-19 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | +22.807% | 11 | 8,723 | -91.429% |
| 2026-08-18 | 0.6400 | 0.6700 | 0.5300 | 0.5700 | -17.391% | 2,100 | 7,473 | -89.474% |
| 2026-08-17 | 0.7200 | 0.7400 | 0.6900 | 0.6900 | +1.471% | 121 | 7,454 | -91.304% |
| 2026-08-14 | 0.7100 | 0.7100 | 0.6400 | 0.6800 | +9.677% | 157 | 7,311 | -91.176% |
| 2026-08-13 | 0.6900 | 0.7000 | 0.6200 | 0.6200 | -26.190% | 42 | 7,284 | -90.323% |
| 2026-08-12 | 0.9200 | 0.9700 | 0.8400 | 0.8400 | +10.526% | 40 | 7,261 | -92.857% |
| 2026-08-11 | 0.7900 | 0.8200 | 0.7600 | 0.7600 | -13.636% | 95 | 7,342 | -92.105% |
| 2026-08-10 | 0.6800 | 0.8800 | 0.6700 | 0.8800 | +29.412% | 16 | 7,342 | -93.182% |
| 2026-08-07 | 0.7100 | 0.7100 | 0.6800 | 0.6800 | +17.241% | 40 | 7,317 | -91.176% |
| 2026-08-06 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -6.452% | 6 | 7,311 | -89.655% |
| 2026-08-05 | 0.6000 | 0.6600 | 0.6000 | 0.6200 | +19.231% | 12 | 7,406 | -90.323% |
| 2026-08-04 | 0.5000 | 0.5200 | 0.4900 | 0.5200 | +8.333% | 99 | 7,401 | -88.462% |
| 2026-08-03 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | 0.000% | 7 | 7,399 | -87.500% |
| 2026-07-31 | 0.4800 | 0.5300 | 0.4800 | 0.4800 | -2.041% | 132 | 7,371 | -87.500% |
| 2026-07-29 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 20 | 7,351 | -87.755% |
| 2026-07-28 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -10.000% | 1 | 7,351 | -88.889% |
| 2026-07-24 | 0.5000 | 0.6200 | 0.5000 | 0.6000 | +13.208% | 21 | 7,350 | -90.000% |
| 2026-07-23 | 0.6000 | 0.6000 | 0.5300 | 0.5300 | -24.286% | 41 | 7,361 | -88.679% |
| 2026-07-22 | 0.6200 | 0.7000 | 0.6200 | 0.7000 | +18.644% | 27 | 7,480 | -91.429% |
| 2026-07-21 | 0.6000 | 0.6100 | 0.5900 | 0.5900 | +15.686% | 23 | 7,467 | -89.831% |
| 2026-07-20 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | -5.556% | 225 | 7,468 | -88.235% |
| 2026-07-17 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | +5.882% | 28 | 7,495 | -88.889% |
| 2026-07-16 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -13.559% | 45 | 7,452 | -88.235% |
| 2026-07-15 | 0.5700 | 0.6000 | 0.5500 | 0.5900 | -9.231% | 66 | 7,491 | -89.831% |
| 2026-07-14 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +18.182% | 300 | 7,491 | -90.769% |
| 2026-07-13 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | -15.385% | 125 | 7,428 | -89.091% |
| 2026-07-10 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -9.722% | 27 | 7,403 | -90.769% |
| 2026-07-09 | 0.7300 | 0.7500 | 0.7200 | 0.7200 | +9.091% | 75 | 7,418 | -91.667% |
| 2026-07-08 | 0.6600 | 0.7000 | 0.6200 | 0.6600 | -12.000% | 37 | 7,437 | -90.909% |
| 2026-07-07 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -12.791% | 22 | 7,417 | -92.000% |
| 2026-07-06 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | 0.000% | 473 | 7,857 | -93.023% |
| 2026-07-02 | 0.8800 | 0.8800 | 0.8300 | 0.8600 | +7.500% | 21 | 7,840 | -93.023% |
| 2026-07-01 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | +2.564% | 65 | 7,930 | -92.500% |
| 2026-06-30 | 0.7300 | 0.7800 | 0.7300 | 0.7800 | +16.418% | 52 | 7,881 | -92.308% |
| 2026-06-29 | 0.7000 | 0.7100 | 0.6700 | 0.6700 | -9.459% | 25 | 7,883 | -91.045% |
| 2026-06-26 | 0.7700 | 0.7700 | 0.7400 | 0.7400 | -1.333% | 10 | 7,886 | -91.892% |
| 2026-06-25 | 0.7000 | 0.7700 | 0.7000 | 0.7500 | +5.634% | 122 | 7,869 | -92.000% |
| 2026-06-24 | 0.6400 | 0.7100 | 0.6000 | 0.7100 | -6.579% | 721 | 7,601 | -91.549% |
| 2026-06-23 | 0.7600 | 0.7600 | 0.7000 | 0.7600 | -10.588% | 237 | 7,415 | -92.105% |
| 2026-06-22 | 1.0600 | 1.0600 | 0.8500 | 0.8500 | -22.018% | 291 | 7,555 | -92.941% |
| 2026-06-18 | 1.2100 | 1.2100 | 0.9700 | 1.0900 | -12.800% | 328 | 7,801 | -94.495% |
| 2026-06-17 | 1.3400 | 1.4500 | 1.2000 | 1.2500 | -1.575% | 51 | 7,776 | -95.200% |
| 2026-06-16 | 1.2500 | 1.2900 | 1.2100 | 1.2700 | -8.633% | 116 | 7,787 | -95.276% |
| 2026-06-15 | 1.4500 | 1.4500 | 1.3600 | 1.3900 | +9.449% | 41 | 7,750 | -95.683% |
| 2026-06-12 | 1.2000 | 1.2700 | 1.1900 | 1.2700 | +2.419% | 218 | 7,635 | -95.276% |
| 2026-06-11 | 0.9800 | 1.2500 | 0.9500 | 1.2400 | +22.772% | 119 | 7,621 | -95.161% |
| 2026-06-10 | 1.0300 | 1.0500 | 1.0100 | 1.0100 | +5.208% | 28 | 7,595 | -94.059% |
| 2026-06-09 | 1.1300 | 1.1300 | 0.9500 | 0.9600 | -15.789% | 344 | 7,512 | -93.750% |
| 2026-06-08 | 1.2000 | 1.2000 | 1.1400 | 1.1400 | 0.000% | 894 | 7,494 | -94.737% |
| 2026-06-05 | 1.4600 | 1.4700 | 1.1400 | 1.1400 | -34.483% | 628 | 7,186 | -94.737% |
| 2026-06-04 | 1.7600 | 1.7600 | 1.7400 | 1.7400 | -3.867% | 22 | 7,171 | -96.552% |
| 2026-06-03 | 1.8600 | 1.9000 | 1.8000 | 1.8100 | -11.707% | 114 | 7,162 | -96.685% |
| 2026-06-02 | 2.0700 | 2.1500 | 2.0300 | 2.0500 | +1.990% | 546 | 7,246 | -97.073% |
| 2026-06-01 | 1.9500 | 2.0900 | 1.9500 | 2.0100 | -5.634% | 48 | 7,240 | -97.015% |
| 2026-05-29 | 2.2000 | 2.2600 | 2.0600 | 2.1300 | -2.740% | 1,211 | 7,405 | -97.183% |
| 2026-05-28 | 2.0500 | 2.2200 | 2.0300 | 2.1900 | +2.817% | 572 | 7,854 | -97.260% |
| 2026-05-27 | 2.2000 | 2.2000 | 2.0800 | 2.1300 | -16.797% | 885 | 8,690 | -97.183% |
| 2026-05-26 | 2.4500 | 2.5700 | 2.3900 | 2.5600 | +5.350% | 378 | 9,068 | -97.656% |
| 2026-05-22 | 2.5800 | 2.5800 | 2.4300 | 2.4300 | -11.636% | 39 | 9,034 | -97.531% |
| 2026-05-21 | 2.5200 | 2.7500 | 2.5100 | 2.7500 | +5.769% | 7 | 9,029 | -97.818% |
| 2026-05-20 | 2.5000 | 2.7000 | 2.5000 | 2.6000 | +4.000% | 106 | 9,128 | -97.692% |
| 2026-05-19 | 2.6400 | 2.7000 | 2.4400 | 2.5000 | -20.382% | 114 | 9,023 | -97.600% |
| 2026-05-18 | 3.0300 | 3.2000 | 3.0000 | 3.1400 | -1.875% | 43 | 8,992 | -98.089% |
| 2026-05-15 | 3.2000 | 3.4500 | 3.2000 | 3.2000 | -27.273% | 246 | 8,904 | -98.125% |
| 2026-05-14 | 5.0000 | 5.0000 | 4.4000 | 4.4000 | -24.786% | 130 | 8,983 | -98.636% |
| 2026-05-13 | 5.5500 | 6.3700 | 5.5500 | 5.8500 | +4.464% | 123 | 8,939 | -98.974% |
| 2026-05-12 | 5.0200 | 5.6000 | 4.6000 | 5.6000 | +3.512% | 117 | 8,889 | -98.929% |
| 2026-05-11 | 5.0100 | 5.4100 | 4.8000 | 5.4100 | +49.448% | 243 | 8,856 | -98.891% |
| 2026-05-08 | 3.7000 | 3.7000 | 3.4500 | 3.6200 | +11.728% | 39 | 8,856 | -98.343% |
| 2026-05-07 | 3.4300 | 3.6700 | 3.2400 | 3.2400 | +19.118% | 37 | 8,828 | -98.148% |
| 2026-05-06 | 2.5000 | 2.7200 | 2.5000 | 2.7200 | +32.683% | 243 | 8,840 | -97.794% |
| 2026-05-05 | 2.0800 | 2.0800 | 2.0400 | 2.0500 | -1.914% | 77 | 8,771 | -97.073% |
| 2026-05-04 | 2.2000 | 2.2000 | 2.0600 | 2.0900 | -9.524% | 105 | 8,745 | -97.129% |
| 2026-05-01 | 2.1400 | 2.4400 | 2.1400 | 2.3100 | +10.000% | 168 | 8,664 | -97.403% |
| 2026-04-30 | 2.0300 | 2.1000 | 2.0300 | 2.1000 | +12.903% | 77 | 8,664 | -97.143% |
| 2026-04-29 | 2.0000 | 2.0000 | 1.8600 | 1.8600 | -13.889% | 144 | 8,636 | -96.774% |
| 2026-04-28 | 2.2300 | 2.2300 | 2.1600 | 2.1600 | -19.101% | 102 | 8,492 | -97.222% |
| 2026-04-27 | 2.6700 | 2.7500 | 2.6700 | 2.6700 | -10.702% | 3 | 8,417 | -97.753% |
| 2026-04-24 | 2.8800 | 2.9900 | 2.8800 | 2.9900 | -1.967% | 31 | 8,414 | -97.993% |
| 2026-04-23 | 3.1100 | 3.2500 | 3.0500 | 3.0500 | -9.763% | 8 | 8,392 | -98.033% |
| 2026-04-22 | 3.3500 | 3.3800 | 3.3500 | 3.3800 | +4.644% | 2 | 8,384 | -98.225% |
| 2026-04-21 | 3.5800 | 3.5800 | 3.2000 | 3.2300 | -16.967% | 14 | 8,368 | -98.142% |
| 2026-04-20 | 3.9500 | 3.9500 | 3.8900 | 3.8900 | -10.575% | 49 | 8,368 | -98.458% |
| 2026-04-17 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | +16.000% | 19 | 8,392 | -98.621% |
| 2026-04-16 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -6.250% | 47 | 8,381 | -98.400% |
| 2026-04-15 | 4.0000 | 4.1000 | 4.0000 | 4.0000 | -4.762% | 88 | 8,380 | -98.500% |
| 2026-04-14 | 3.6500 | 4.2000 | 3.6500 | 4.2000 | +29.231% | 31 | 8,367 | -98.571% |
| 2026-04-13 | 3.0500 | 3.3500 | 3.0500 | 3.2500 | -7.143% | 1,075 | 8,341 | -98.154% |
| 2026-04-10 | 3.5100 | 3.5500 | 3.5000 | 3.5000 | -1.408% | 851 | 7,523 | -98.286% |
| 2026-04-09 | 3.5000 | 3.6400 | 3.3700 | 3.5500 | -9.439% | 16 | 6,877 | -98.310% |
| 2026-04-08 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | +18.788% | 3 | 6,875 | -98.469% |
| 2026-04-07 | 3.3600 | 3.3600 | 3.1600 | 3.3000 | -7.042% | 11 | 6,877 | -98.182% |
| 2026-04-06 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -5.080% | 6 | 6,869 | -98.310% |
| 2026-04-02 | 3.5000 | 3.7400 | 3.3900 | 3.7400 | -8.780% | 383 | 6,513 | -98.396% |
| 2026-04-01 | 4.0700 | 4.1500 | 3.9500 | 4.1000 | -3.529% | 1,054 | 6,513 | -98.537% |
| 2026-03-31 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +14.865% | 4 | 5,695 | -98.588% |
| 2026-03-30 | 3.9000 | 3.9000 | 3.6500 | 3.7000 | -0.270% | 17 | 5,695 | -98.378% |
| 2026-03-27 | 3.5200 | 3.8500 | 3.5200 | 3.7100 | +17.778% | 417 | 5,695 | -98.383% |
| 2026-03-26 | 3.4000 | 3.4000 | 3.1000 | 3.1500 | -14.865% | 287 | 5,482 | -98.095% |
| 2026-03-25 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | +4.225% | 1,205 | 5,195 | -98.378% |
| 2026-03-23 | 2.7100 | 3.5500 | 2.7100 | 3.5500 | +25.887% | 23 | 4,102 | -98.310% |
| 2026-03-20 | 2.9900 | 3.0500 | 2.7500 | 2.8200 | -12.422% | 3,790 | 4,113 | -97.872% |
| 2026-03-19 | 3.0500 | 3.4000 | 2.9500 | 3.2200 | -20.494% | 3,752 | 5,112 | -98.137% |
| 2026-03-18 | 4.5200 | 4.5200 | 4.0500 | 4.0500 | -20.588% | 656 | 1,847 | -98.519% |
| 2026-03-17 | 5.3600 | 5.3700 | 5.1000 | 5.1000 | -12.069% | 3,447 | 1,501 | -98.824% |
| 2026-03-16 | 6.1000 | 6.1000 | 5.7000 | 5.8000 | -2.521% | 4,038 | 3,052 | -98.966% |
| 2026-03-13 | 5.8700 | 6.1300 | 5.8000 | 5.9500 | -24.300% | 19 | 47 | -98.992% |
| 2026-03-12 | 7.8400 | 7.8700 | 7.8400 | 7.8600 | 0.000% | 66 | 38 | -99.237% |