SLV270319C00040000
SLV Mar 19 2027 40.00 Call
optionOPRA
EODNov 2, 2026
8.13USD+11.370%(+0.83)273Vol674OI
SLV270319C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.2000 | 8.3000 | 8.1300 | 8.1300 | +11.370% | 273 | 538 | 0.000% |
| 2026-10-30 | 7.5000 | 7.7000 | 7.1500 | 7.3000 | -19.780% | 158 | 405 | +11.370% |
| 2026-10-29 | 9.0500 | 9.3300 | 9.0000 | 9.1000 | -11.220% | 109 | 399 | -10.659% |
| 2026-10-28 | 10.1000 | 10.4000 | 10.0700 | 10.2500 | -4.828% | 9 | 394 | -20.683% |
| 2026-10-27 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +4.259% | 1 | 393 | -24.513% |
| 2026-10-26 | 9.8500 | 10.3500 | 9.8500 | 10.3300 | -1.899% | 4 | 397 | -21.297% |
| 2026-10-23 | 10.3500 | 10.6000 | 10.3500 | 10.5300 | -2.949% | 26 | 371 | -22.792% |
| 2026-10-22 | 11.4000 | 11.4000 | 10.8500 | 10.8500 | -15.630% | 7 | 365 | -25.069% |
| 2026-10-21 | 12.8600 | 12.8600 | 12.8600 | 12.8600 | -0.924% | 2 | 367 | -36.781% |
| 2026-10-19 | 12.9800 | 12.9800 | 12.9800 | 12.9800 | +0.309% | 4 | 369 | -37.365% |
| 2026-10-16 | 12.9400 | 12.9400 | 12.9400 | 12.9400 | +0.700% | 1 | 369 | -37.172% |
| 2026-10-15 | 12.5900 | 12.8500 | 12.5400 | 12.8500 | +10.776% | 6 | 368 | -36.732% |
| 2026-10-14 | 12.0800 | 12.1000 | 11.6000 | 11.6000 | -20.000% | 40 | 328 | -29.914% |
| 2026-10-13 | 14.6500 | 14.6500 | 14.5000 | 14.5000 | 0.000% | 9 | 327 | -43.931% |
| 2026-10-08 | 14.2000 | 14.5000 | 14.2000 | 14.5000 | -3.010% | 7 | 328 | -43.931% |
| 2026-10-07 | 14.8800 | 15.3000 | 14.8800 | 14.9500 | -9.284% | 9 | 325 | -45.619% |
| 2026-10-06 | 16.4800 | 16.4800 | 16.4800 | 16.4800 | +1.728% | 1 | 325 | -50.667% |
| 2026-10-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +3.846% | 1 | 324 | -49.815% |
| 2026-09-30 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -4.587% | 15 | 324 | -47.885% |
| 2026-09-29 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -0.909% | 5 | 324 | -50.275% |
| 2026-09-28 | 16.8900 | 16.8900 | 16.5000 | 16.5000 | -10.569% | 31 | 295 | -50.727% |
| 2026-09-24 | 19.0000 | 19.0000 | 18.4500 | 18.4500 | -4.156% | 11 | 284 | -55.935% |
| 2026-09-23 | 19.3900 | 19.3900 | 19.2500 | 19.2500 | -7.229% | 51 | 235 | -57.766% |
| 2026-09-21 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +15.922% | 1 | 235 | -60.819% |
| 2026-09-16 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | -2.399% | 5 | 231 | -54.581% |
| 2026-09-14 | 18.5000 | 18.5000 | 18.3400 | 18.3400 | -9.208% | 6 | 226 | -55.671% |
| 2026-09-11 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +5.759% | 1 | 227 | -59.752% |
| 2026-09-10 | 19.5000 | 19.6300 | 19.1000 | 19.1000 | -16.118% | 35 | 203 | -57.435% |
| 2026-09-09 | 22.0000 | 22.9100 | 22.0000 | 22.7700 | +5.907% | 29 | 196 | -64.295% |
| 2026-09-08 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +4.878% | 20 | 176 | -62.186% |
| 2026-09-02 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +4.220% | 1 | 185 | -60.341% |
| 2026-09-01 | 20.1000 | 20.2000 | 19.6700 | 19.6700 | -7.217% | 29 | 180 | -58.668% |
| 2026-08-31 | 21.3000 | 21.3000 | 21.2000 | 21.2000 | -2.079% | 9 | 181 | -61.651% |
| 2026-08-28 | 25.1000 | 25.1800 | 21.6500 | 21.6500 | -7.676% | 20 | 162 | -62.448% |
| 2026-08-27 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -1.471% | 1 | 161 | -65.330% |
| 2026-08-25 | 22.9300 | 23.8000 | 22.9300 | 23.8000 | +2.410% | 6 | 159 | -65.840% |
| 2026-08-24 | 23.2400 | 23.2400 | 23.2400 | 23.2400 | -4.949% | 1 | 160 | -65.017% |
| 2026-08-21 | 24.3000 | 24.4500 | 23.9600 | 24.4500 | +7.002% | 59 | 125 | -66.748% |
| 2026-08-20 | 23.2400 | 23.2400 | 22.8500 | 22.8500 | +8.810% | 2 | 127 | -64.420% |
| 2026-08-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +9.091% | 5 | 127 | -61.286% |
| 2026-08-18 | 19.2000 | 19.4500 | 19.2000 | 19.2500 | -4.938% | 12 | 117 | -57.766% |
| 2026-08-13 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -0.295% | 2 | 119 | -59.852% |
| 2026-08-11 | 20.3100 | 20.3100 | 20.3100 | 20.3100 | -0.927% | 1 | 118 | -59.970% |
| 2026-08-10 | 19.3500 | 20.5000 | 19.3500 | 20.5000 | +7.895% | 33 | 118 | -60.341% |
| 2026-08-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +2.981% | 1 | 119 | -57.211% |
| 2026-08-05 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | +13.889% | 2 | 119 | -55.935% |
| 2026-08-04 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +8.000% | 1 | 119 | -49.815% |
| 2026-07-24 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.351% | 10 | 109 | -45.800% |
| 2026-07-23 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.207% | 20 | 94 | -45.068% |
| 2026-07-08 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -6.250% | 1 | 94 | -47.379% |
| 2026-07-07 | 17.5000 | 17.5000 | 16.4800 | 16.4800 | -11.159% | 12 | 104 | -50.667% |
| 2026-07-06 | 18.1000 | 18.5500 | 18.1000 | 18.5500 | +12.424% | 12 | 103 | -56.173% |
| 2026-06-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +2.167% | 3 | 100 | -50.727% |
| 2026-06-26 | 16.2000 | 16.3000 | 16.1500 | 16.1500 | +2.866% | 3 | 101 | -49.659% |
| 2026-06-25 | 14.8800 | 15.7000 | 14.8800 | 15.7000 | +6.081% | 3 | 99 | -48.217% |
| 2026-06-24 | 15.0000 | 15.0000 | 14.6000 | 14.8000 | -18.232% | 43 | 139 | -45.068% |
| 2026-06-23 | 18.3500 | 18.7300 | 18.1000 | 18.1000 | -28.740% | 36 | 134 | -55.083% |
| 2026-06-15 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +15.982% | 30 | 109 | -67.992% |
| 2026-06-11 | 20.3000 | 21.9000 | 20.1500 | 21.9000 | +4.286% | 7 | 113 | -62.877% |
| 2026-06-10 | 20.5500 | 21.0000 | 20.5500 | 21.0000 | -11.280% | 2 | 112 | -61.286% |
| 2026-06-05 | 23.6700 | 23.6700 | 23.6700 | 23.6700 | -20.677% | 5 | 107 | -65.653% |
| 2026-05-29 | 30.0500 | 30.0500 | 29.8400 | 29.8400 | -1.777% | 5 | 107 | -72.755% |
| 2026-05-28 | 30.5000 | 30.5000 | 30.3800 | 30.3800 | -1.842% | 4 | 106 | -73.239% |
| 2026-05-20 | 30.9500 | 30.9500 | 30.9500 | 30.9500 | +6.724% | 1 | 106 | -73.732% |
| 2026-05-19 | 29.5900 | 29.5900 | 29.0000 | 29.0000 | -6.361% | 6 | 100 | -71.966% |
| 2026-05-15 | 31.7500 | 31.8000 | 30.9700 | 30.9700 | -23.888% | 5 | 97 | -73.749% |
| 2026-05-13 | 40.6900 | 40.6900 | 40.6900 | 40.6900 | +4.226% | 1 | 97 | -80.020% |
| 2026-05-12 | 39.0400 | 39.0400 | 39.0400 | 39.0400 | +0.879% | 3 | 94 | -79.175% |
| 2026-05-11 | 38.8000 | 38.8000 | 38.7000 | 38.7000 | +12.174% | 3 | 94 | -78.992% |
| 2026-05-08 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | -4.273% | 1 | 95 | -76.435% |
| 2026-05-07 | 34.9000 | 36.0400 | 34.9000 | 36.0400 | +13.440% | 11 | 95 | -77.442% |
| 2026-05-06 | 31.5000 | 31.7700 | 31.5000 | 31.7700 | +13.464% | 5 | 96 | -74.410% |
| 2026-05-05 | 28.4000 | 28.4000 | 27.9000 | 28.0000 | 0.000% | 4 | 98 | -70.964% |
| 2026-05-04 | 29.4000 | 29.4000 | 28.0000 | 28.0000 | -1.926% | 5 | 98 | -70.964% |
| 2026-04-30 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +6.729% | 1 | 93 | -71.524% |
| 2026-04-29 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -6.924% | 1 | 92 | -69.607% |
| 2026-04-28 | 28.1700 | 28.7400 | 28.1700 | 28.7400 | -6.658% | 2 | 91 | -71.712% |
| 2026-04-21 | 32.5000 | 32.5000 | 30.7900 | 30.7900 | -11.548% | 10 | 81 | -73.595% |
| 2026-04-20 | 34.8200 | 34.8200 | 34.8100 | 34.8100 | -2.901% | 2 | 81 | -76.645% |
| 2026-04-17 | 35.8500 | 35.8500 | 35.8500 | 35.8500 | +7.400% | 2 | 79 | -77.322% |
| 2026-04-16 | 34.1300 | 34.1300 | 33.3800 | 33.3800 | -1.852% | 5 | 81 | -75.644% |
| 2026-04-14 | 33.1000 | 34.0100 | 33.1000 | 34.0100 | +14.705% | 11 | 82 | -76.095% |
| 2026-04-13 | 29.9200 | 29.9200 | 29.3200 | 29.6500 | -6.171% | 34 | 90 | -72.580% |
| 2026-04-10 | 31.6000 | 31.6000 | 31.6000 | 31.6000 | +14.867% | 2 | 114 | -74.272% |
| 2026-04-07 | 27.6700 | 27.6700 | 27.5100 | 27.5100 | -1.504% | 30 | 116 | -70.447% |
| 2026-04-02 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | -10.624% | 6 | 92 | -70.892% |
| 2026-04-01 | 30.2000 | 31.2500 | 30.2000 | 31.2500 | +0.482% | 26 | 92 | -73.984% |
| 2026-03-31 | 29.9200 | 31.1500 | 29.9200 | 31.1000 | +14.760% | 23 | 96 | -73.859% |
| 2026-03-30 | 27.6300 | 27.6300 | 27.0000 | 27.1000 | -2.972% | 13 | 84 | -70.000% |
| 2026-03-27 | 25.7700 | 27.9300 | 25.7700 | 27.9300 | +13.123% | 6 | 79 | -70.892% |
| 2026-03-26 | 25.8900 | 25.8900 | 24.6900 | 24.6900 | -14.715% | 68 | 76 | -67.072% |
| 2026-03-25 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | +8.630% | 1 | 30 | -71.917% |
| 2026-03-24 | 25.2500 | 26.6500 | 25.2500 | 26.6500 | +0.377% | 12 | 31 | -69.493% |
| 2026-03-23 | 24.9000 | 26.9000 | 24.9000 | 26.5500 | +6.841% | 13 | 35 | -69.379% |
| 2026-03-20 | 26.0500 | 26.0500 | 24.8500 | 24.8500 | -12.500% | 21 | 32 | -67.284% |
| 2026-03-19 | 26.1000 | 28.4000 | 26.1000 | 28.4000 | -11.194% | 38 | 28 | -71.373% |
| 2026-03-18 | 32.3000 | 32.5700 | 31.8400 | 31.9800 | -5.441% | 13 | 15 | -74.578% |
| 2026-03-17 | 33.8200 | 33.8200 | 33.8200 | 33.8200 | -5.399% | 1 | 3 | -75.961% |
| 2026-03-13 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | 0.000% | 2 | 2 | -77.259% |