SLV270319C00045000
SLV Mar 19 2027 45.00 Call
optionOPRA
EODNov 2, 2026
4.87USD+5.870%(+0.27)191Vol1,273OI
SLV270319C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.2400 | 5.3000 | 4.8500 | 4.8700 | +5.870% | 191 | 1,261 | 0.000% |
| 2026-10-30 | 4.6500 | 4.9500 | 4.4000 | 4.6000 | -20.690% | 920 | 733 | +5.870% |
| 2026-10-29 | 6.0000 | 6.1000 | 5.7500 | 5.8000 | -13.174% | 47 | 705 | -16.034% |
| 2026-10-28 | 6.6500 | 6.6800 | 6.6400 | 6.6800 | -4.843% | 43 | 662 | -27.096% |
| 2026-10-27 | 7.0000 | 7.1000 | 7.0000 | 7.0200 | +3.235% | 11 | 664 | -30.627% |
| 2026-10-26 | 6.9500 | 6.9500 | 6.8000 | 6.8000 | -2.158% | 295 | 369 | -28.382% |
| 2026-10-23 | 6.8500 | 7.0000 | 6.4000 | 6.9500 | -4.533% | 83 | 306 | -29.928% |
| 2026-10-22 | 7.5500 | 7.5500 | 7.2800 | 7.2800 | -21.297% | 25 | 273 | -33.104% |
| 2026-10-20 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +1.648% | 1 | 273 | -47.351% |
| 2026-10-16 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +14.465% | 1 | 272 | -46.484% |
| 2026-10-14 | 8.5800 | 8.5800 | 7.9200 | 7.9500 | -28.054% | 10 | 263 | -38.742% |
| 2026-10-07 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -1.952% | 2 | 263 | -55.928% |
| 2026-10-02 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -5.690% | 100 | 163 | -56.788% |
| 2026-09-29 | 12.2500 | 12.2500 | 11.9500 | 11.9500 | -19.202% | 2 | 165 | -59.247% |
| 2026-09-25 | 14.7900 | 14.7900 | 14.7900 | 14.7900 | +5.267% | 1 | 166 | -67.072% |
| 2026-09-24 | 14.2000 | 14.2000 | 14.0500 | 14.0500 | -6.645% | 2 | 164 | -65.338% |
| 2026-09-23 | 15.4500 | 15.4500 | 15.0500 | 15.0500 | -8.064% | 3 | 164 | -67.641% |
| 2026-09-21 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -3.479% | 2 | 166 | -70.250% |
| 2026-09-18 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | +13.597% | 1 | 166 | -71.285% |
| 2026-09-14 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -17.194% | 2 | 164 | -67.381% |
| 2026-09-09 | 18.2100 | 18.2100 | 18.0300 | 18.0300 | +5.686% | 2 | 164 | -72.989% |
| 2026-09-04 | 16.5500 | 17.1300 | 16.5500 | 17.0600 | -5.485% | 8 | 170 | -71.454% |
| 2026-09-03 | 17.2200 | 18.0500 | 17.1700 | 18.0500 | +8.408% | 14 | 159 | -73.019% |
| 2026-09-02 | 16.5500 | 16.6500 | 16.5500 | 16.6500 | +2.273% | 16 | 149 | -70.751% |
| 2026-09-01 | 16.0000 | 16.2800 | 16.0000 | 16.2800 | -6.971% | 4 | 148 | -70.086% |
| 2026-08-31 | 17.1000 | 17.5000 | 17.1000 | 17.5000 | -12.016% | 22 | 133 | -72.171% |
| 2026-08-27 | 19.8900 | 19.8900 | 19.8900 | 19.8900 | +7.108% | 1 | 133 | -75.515% |
| 2026-08-25 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | -5.013% | 5 | 133 | -73.775% |
| 2026-08-24 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -2.591% | 1 | 133 | -75.090% |
| 2026-08-21 | 20.1000 | 20.1000 | 20.0700 | 20.0700 | +10.275% | 2 | 132 | -75.735% |
| 2026-08-20 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | +8.076% | 1 | 132 | -73.242% |
| 2026-08-17 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +4.272% | 3 | 132 | -71.081% |
| 2026-08-11 | 16.5000 | 16.5000 | 16.0000 | 16.1500 | -2.711% | 13 | 126 | -69.845% |
| 2026-08-10 | 16.2000 | 16.6000 | 16.2000 | 16.6000 | +9.934% | 2 | 126 | -70.663% |
| 2026-08-07 | 15.7500 | 15.8500 | 15.1000 | 15.1000 | +3.425% | 6 | 126 | -67.748% |
| 2026-08-05 | 14.5600 | 14.6000 | 14.5600 | 14.6000 | +15.873% | 4 | 127 | -66.644% |
| 2026-08-04 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +16.129% | 1 | 127 | -61.349% |
| 2026-08-03 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -5.979% | 2 | 125 | -55.115% |
| 2026-07-30 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +1.674% | 10 | 127 | -57.799% |
| 2026-07-29 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +2.715% | 3 | 130 | -57.093% |
| 2026-07-28 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -8.678% | 3 | 127 | -55.928% |
| 2026-07-27 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +2.456% | 2 | 128 | -59.752% |
| 2026-07-24 | 11.8100 | 11.8100 | 11.8100 | 11.8100 | -7.373% | 1 | 129 | -58.764% |
| 2026-07-22 | 12.9000 | 13.6500 | 12.7500 | 12.7500 | +3.743% | 8 | 129 | -61.804% |
| 2026-07-21 | 12.0000 | 12.2900 | 12.0000 | 12.2900 | +13.796% | 6 | 135 | -60.374% |
| 2026-07-20 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +3.349% | 1 | 136 | -54.907% |
| 2026-07-17 | 10.3000 | 10.4800 | 10.3000 | 10.4500 | +1.951% | 14 | 127 | -53.397% |
| 2026-07-16 | 10.5000 | 10.5000 | 10.2500 | 10.2500 | -5.530% | 8 | 119 | -52.488% |
| 2026-07-15 | 11.9000 | 11.9000 | 10.8500 | 10.8500 | -5.240% | 2 | 119 | -55.115% |
| 2026-07-13 | 11.8000 | 11.8000 | 11.4500 | 11.4500 | -13.258% | 2 | 119 | -57.467% |
| 2026-07-09 | 13.3000 | 13.4000 | 13.2000 | 13.2000 | +14.286% | 7 | 116 | -63.106% |
| 2026-07-08 | 12.2300 | 12.2300 | 11.5000 | 11.5500 | -16.304% | 6 | 112 | -57.835% |
| 2026-07-07 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | -5.738% | 4 | 111 | -64.710% |
| 2026-07-06 | 14.6000 | 14.6400 | 14.6000 | 14.6400 | +0.966% | 2 | 113 | -66.735% |
| 2026-07-02 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.023% | 1 | 114 | -66.414% |
| 2026-07-01 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +0.758% | 4 | 110 | -63.383% |
| 2026-06-30 | 12.6900 | 13.2000 | 12.6900 | 13.2000 | +11.675% | 5 | 105 | -63.106% |
| 2026-06-29 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -8.726% | 1 | 106 | -58.799% |
| 2026-06-26 | 12.9000 | 13.1500 | 12.9000 | 12.9500 | +7.202% | 5 | 101 | -62.394% |
| 2026-06-25 | 11.6500 | 12.2000 | 11.6500 | 12.0800 | +6.620% | 13 | 92 | -59.685% |
| 2026-06-24 | 12.9000 | 12.9000 | 11.1000 | 11.3300 | -20.491% | 68 | 73 | -57.017% |
| 2026-06-23 | 15.0100 | 15.0100 | 14.2500 | 14.2500 | -16.176% | 11 | 75 | -65.825% |
| 2026-06-22 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -9.333% | 1 | 74 | -71.353% |
| 2026-06-17 | 20.5000 | 20.5000 | 18.7500 | 18.7500 | -9.639% | 3 | 73 | -74.027% |
| 2026-06-16 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -5.078% | 1 | 74 | -76.530% |
| 2026-06-15 | 21.8600 | 21.8600 | 21.8600 | 21.8600 | +16.898% | 3 | 74 | -77.722% |
| 2026-06-12 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +11.310% | 1 | 73 | -73.957% |
| 2026-06-10 | 17.6300 | 17.6300 | 16.8000 | 16.8000 | -16.209% | 8 | 67 | -71.012% |
| 2026-06-08 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +1.673% | 6 | 73 | -75.711% |
| 2026-06-05 | 20.6700 | 20.6700 | 19.7200 | 19.7200 | -19.114% | 22 | 51 | -75.304% |
| 2026-06-04 | 24.3800 | 24.3800 | 24.3800 | 24.3800 | -0.733% | 8 | 43 | -80.025% |
| 2026-06-01 | 24.5600 | 24.5600 | 24.5600 | 24.5600 | -9.872% | 1 | 42 | -80.171% |
| 2026-05-26 | 26.4800 | 27.2500 | 26.4800 | 27.2500 | +8.566% | 3 | 39 | -82.128% |
| 2026-05-19 | 25.2000 | 25.2000 | 25.1000 | 25.1000 | -8.727% | 3 | 42 | -80.598% |
| 2026-05-18 | 27.6600 | 27.6600 | 27.5000 | 27.5000 | -0.901% | 2 | 40 | -82.291% |
| 2026-05-15 | 27.7000 | 27.8200 | 27.1000 | 27.7500 | -23.066% | 4 | 38 | -82.450% |
| 2026-05-13 | 35.9500 | 36.0700 | 35.9500 | 36.0700 | -0.359% | 2 | 38 | -86.498% |
| 2026-05-12 | 36.2000 | 36.2000 | 36.2000 | 36.2000 | +4.928% | 3 | 35 | -86.547% |
| 2026-05-11 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +42.857% | 1 | 36 | -85.884% |
| 2026-05-05 | 24.5000 | 24.5000 | 24.1500 | 24.1500 | -9.211% | 27 | 36 | -79.834% |
| 2026-04-24 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -0.561% | 1 | 20 | -81.692% |
| 2026-04-21 | 29.2500 | 29.2500 | 26.7500 | 26.7500 | -16.432% | 4 | 20 | -81.794% |
| 2026-04-17 | 32.0100 | 32.0100 | 32.0100 | 32.0100 | +11.689% | 1 | 20 | -84.786% |
| 2026-04-16 | 28.6600 | 28.6600 | 28.6600 | 28.6600 | -4.275% | 2 | 21 | -83.008% |
| 2026-04-15 | 29.6200 | 29.9400 | 29.6200 | 29.9400 | +1.837% | 4 | 21 | -83.734% |
| 2026-04-14 | 29.1900 | 29.4000 | 29.1900 | 29.4000 | +6.022% | 11 | 25 | -83.435% |
| 2026-04-10 | 27.6700 | 27.7300 | 27.6700 | 27.7300 | +16.171% | 2 | 28 | -82.438% |
| 2026-04-07 | 24.2500 | 24.2500 | 23.8700 | 23.8700 | -6.466% | 5 | 26 | -79.598% |
| 2026-04-06 | 25.5200 | 25.5200 | 25.5200 | 25.5200 | +1.069% | 1 | 23 | -80.917% |
| 2026-04-02 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -7.509% | 10 | 12 | -80.713% |
| 2026-04-01 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +1.866% | 1 | 12 | -82.161% |
| 2026-03-31 | 26.3500 | 26.8000 | 26.3500 | 26.8000 | +10.515% | 2 | 11 | -81.828% |
| 2026-03-30 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +11.443% | 1 | 13 | -79.918% |
| 2026-03-26 | 22.6300 | 23.1000 | 21.7600 | 21.7600 | -6.609% | 5 | 12 | -77.619% |
| 2026-03-24 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | -0.851% | 1 | 7 | -79.099% |
| 2026-03-23 | 21.8000 | 23.5000 | 21.8000 | 23.5000 | +6.335% | 2 | 6 | -79.277% |
| 2026-03-20 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -9.203% | 1 | 6 | -77.964% |
| 2026-03-19 | 22.1500 | 24.3400 | 21.4600 | 24.3400 | -15.953% | 6 | 7 | -79.992% |
| 2026-03-18 | 28.9600 | 28.9600 | 28.9600 | 28.9600 | -7.476% | 1 | 4 | -83.184% |
| 2026-03-17 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | -0.318% | 1 | 4 | -84.441% |
| 2026-03-16 | 31.5000 | 31.5000 | 31.0500 | 31.4000 | -3.828% | 3 | 3 | -84.490% |
| 2026-03-13 | 33.5500 | 33.5500 | 32.6500 | 32.6500 | 0.000% | 2 | 2 | -85.084% |