SLV270319C00050000
SLV Mar 19 2027 50.00 Call
optionOPRA
EODNov 2, 2026
2.95USD+5.357%(+0.15)345Vol4,958OI
SLV270319C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.1200 | 3.2000 | 2.9100 | 2.9500 | +5.357% | 345 | 4,990 | 0.000% |
| 2026-10-30 | 2.9100 | 3.0000 | 2.7000 | 2.8000 | -22.222% | 809 | 4,653 | +5.357% |
| 2026-10-29 | 3.5300 | 3.7500 | 3.4500 | 3.6000 | -15.294% | 1,855 | 4,021 | -18.056% |
| 2026-10-28 | 4.5000 | 4.5000 | 4.0000 | 4.2500 | -5.556% | 105 | 3,960 | -30.588% |
| 2026-10-27 | 4.2500 | 4.5500 | 4.1500 | 4.5000 | +5.882% | 134 | 3,877 | -34.444% |
| 2026-10-26 | 4.2500 | 4.4000 | 3.9000 | 4.2500 | -2.074% | 90 | 3,852 | -30.588% |
| 2026-10-23 | 4.2700 | 4.4600 | 4.0000 | 4.3400 | -7.660% | 171 | 3,817 | -32.028% |
| 2026-10-22 | 4.8500 | 4.9500 | 4.6000 | 4.7000 | -22.442% | 383 | 3,694 | -37.234% |
| 2026-10-21 | 5.8900 | 6.0600 | 5.6000 | 6.0600 | +1.000% | 58 | 3,665 | -51.320% |
| 2026-10-20 | 6.3300 | 6.5000 | 6.0000 | 6.0000 | +2.916% | 111 | 3,582 | -50.833% |
| 2026-10-19 | 5.8600 | 5.8600 | 5.8300 | 5.8300 | -1.520% | 14 | 3,578 | -49.400% |
| 2026-10-16 | 6.1000 | 6.2500 | 5.7500 | 5.9200 | -2.149% | 167 | 3,719 | -50.169% |
| 2026-10-15 | 5.6000 | 6.1000 | 5.5500 | 6.0500 | +18.861% | 152 | 3,684 | -51.240% |
| 2026-10-14 | 6.0000 | 6.0000 | 4.9600 | 5.0900 | -26.763% | 861 | 3,121 | -42.043% |
| 2026-10-13 | 7.1000 | 7.1000 | 6.9500 | 6.9500 | -8.553% | 7 | 3,116 | -57.554% |
| 2026-10-12 | 7.6500 | 7.6500 | 7.6000 | 7.6000 | -4.161% | 2 | 3,114 | -61.184% |
| 2026-10-09 | 8.0000 | 8.1000 | 7.9300 | 7.9300 | +13.124% | 117 | 3,040 | -62.799% |
| 2026-10-08 | 7.1100 | 7.1500 | 6.6700 | 7.0100 | -4.626% | 29 | 3,016 | -57.917% |
| 2026-10-07 | 7.4500 | 7.5500 | 7.2500 | 7.3500 | -13.529% | 59 | 2,975 | -59.864% |
| 2026-10-06 | 8.1500 | 8.5500 | 8.1500 | 8.5000 | +2.410% | 13 | 2,976 | -65.294% |
| 2026-10-05 | 8.6000 | 8.6200 | 8.3000 | 8.3000 | +6.410% | 45 | 2,970 | -64.458% |
| 2026-10-02 | 8.5000 | 8.6000 | 7.6000 | 7.8000 | -6.363% | 103 | 2,919 | -62.179% |
| 2026-10-01 | 8.4000 | 8.4000 | 8.0800 | 8.3300 | +4.125% | 142 | 2,878 | -64.586% |
| 2026-09-30 | 8.3700 | 8.3800 | 8.0000 | 8.0000 | -5.549% | 7 | 2,871 | -63.125% |
| 2026-09-29 | 8.6000 | 8.6000 | 8.4700 | 8.4700 | -0.936% | 6 | 2,866 | -65.171% |
| 2026-09-28 | 9.0000 | 9.1000 | 8.5500 | 8.5500 | -22.060% | 27 | 2,839 | -65.497% |
| 2026-09-25 | 10.9700 | 10.9700 | 10.9700 | 10.9700 | +2.523% | 1 | 2,839 | -73.108% |
| 2026-09-24 | 10.5000 | 10.7000 | 10.4000 | 10.7000 | -4.635% | 4 | 2,835 | -72.430% |
| 2026-09-23 | 11.7200 | 11.7500 | 11.2200 | 11.2200 | -17.318% | 24 | 2,809 | -73.708% |
| 2026-09-22 | 12.3500 | 13.5700 | 12.2500 | 13.5700 | +7.273% | 39 | 2,786 | -78.261% |
| 2026-09-21 | 12.9000 | 12.9000 | 12.5300 | 12.6500 | -5.243% | 62 | 2,731 | -76.680% |
| 2026-09-18 | 13.0000 | 13.3500 | 13.0000 | 13.3500 | +7.143% | 27 | 2,705 | -77.903% |
| 2026-09-17 | 12.6000 | 13.0500 | 12.4600 | 12.4600 | +14.839% | 30 | 2,701 | -76.324% |
| 2026-09-16 | 12.1000 | 12.1000 | 10.8500 | 10.8500 | -5.652% | 23 | 2,782 | -72.811% |
| 2026-09-15 | 11.4000 | 11.5000 | 11.0100 | 11.5000 | -0.433% | 112 | 2,884 | -74.348% |
| 2026-09-14 | 11.0000 | 11.5500 | 11.0000 | 11.5500 | -4.149% | 16 | 2,877 | -74.459% |
| 2026-09-11 | 12.3000 | 12.4000 | 12.0500 | 12.0500 | +4.329% | 177 | 2,964 | -75.519% |
| 2026-09-10 | 12.1500 | 12.1500 | 11.5500 | 11.5500 | -18.947% | 97 | 2,899 | -74.459% |
| 2026-09-09 | 14.9000 | 14.9000 | 13.8500 | 14.2500 | +7.955% | 14 | 2,900 | -79.298% |
| 2026-09-08 | 13.6000 | 13.6000 | 13.2000 | 13.2000 | -1.493% | 3 | 2,899 | -77.652% |
| 2026-09-04 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -4.626% | 1 | 2,898 | -77.985% |
| 2026-09-03 | 13.4500 | 14.4000 | 13.4500 | 14.0500 | +10.717% | 562 | 3,438 | -79.004% |
| 2026-09-02 | 12.8500 | 12.8500 | 12.5500 | 12.6900 | +4.444% | 26 | 3,778 | -76.753% |
| 2026-09-01 | 12.3800 | 12.5500 | 12.1000 | 12.1500 | -11.119% | 1,341 | 4,694 | -75.720% |
| 2026-08-31 | 13.8000 | 13.8000 | 13.5900 | 13.6700 | -0.798% | 153 | 4,541 | -78.420% |
| 2026-08-28 | 17.1000 | 17.2700 | 13.7500 | 13.7800 | -14.410% | 147 | 4,493 | -78.592% |
| 2026-08-27 | 15.0000 | 16.3000 | 15.0000 | 16.1000 | +5.991% | 20 | 4,491 | -81.677% |
| 2026-08-26 | 15.2500 | 15.2500 | 14.7600 | 15.1900 | -5.358% | 9 | 4,464 | -80.579% |
| 2026-08-25 | 14.7500 | 16.0500 | 14.5900 | 16.0500 | +3.548% | 83 | 4,437 | -81.620% |
| 2026-08-24 | 16.0000 | 16.1000 | 15.2900 | 15.5000 | -3.727% | 64 | 4,491 | -80.968% |
| 2026-08-21 | 16.3500 | 16.3500 | 16.0600 | 16.1000 | +7.405% | 197 | 4,680 | -81.677% |
| 2026-08-20 | 14.3500 | 15.5400 | 14.3500 | 14.9900 | +8.623% | 246 | 4,880 | -80.320% |
| 2026-08-19 | 12.7500 | 13.8000 | 12.7500 | 13.8000 | +17.447% | 130 | 4,926 | -78.623% |
| 2026-08-18 | 12.4800 | 12.4800 | 11.7500 | 11.7500 | -12.963% | 1,231 | 3,727 | -74.894% |
| 2026-08-17 | 12.9200 | 13.8000 | 12.9200 | 13.5000 | +6.888% | 28 | 3,720 | -78.148% |
| 2026-08-14 | 13.0000 | 13.0800 | 12.6300 | 12.6300 | +1.855% | 45 | 3,765 | -76.643% |
| 2026-08-13 | 12.6500 | 12.7500 | 12.4000 | 12.4000 | -6.132% | 544 | 3,229 | -76.210% |
| 2026-08-12 | 13.8500 | 13.8500 | 13.1900 | 13.2100 | +4.344% | 44 | 3,258 | -77.668% |
| 2026-08-11 | 12.9000 | 13.0300 | 12.6600 | 12.6600 | -3.799% | 13 | 3,270 | -76.698% |
| 2026-08-10 | 12.2600 | 13.1700 | 12.2600 | 13.1600 | +11.620% | 53 | 3,245 | -77.584% |
| 2026-08-07 | 12.4000 | 12.5300 | 11.6500 | 11.7900 | +12.286% | 168 | 3,107 | -74.979% |
| 2026-08-06 | 10.5200 | 10.6500 | 10.4000 | 10.5000 | -5.405% | 1,219 | 3,095 | -71.905% |
| 2026-08-05 | 11.0000 | 11.4500 | 10.9500 | 11.1000 | +18.085% | 68 | 3,079 | -73.423% |
| 2026-08-04 | 9.5800 | 9.5800 | 9.3300 | 9.4000 | +9.302% | 9 | 3,076 | -68.617% |
| 2026-08-03 | 8.1000 | 8.6000 | 8.1000 | 8.6000 | +0.350% | 42 | 3,034 | -65.698% |
| 2026-07-31 | 8.4000 | 8.5800 | 8.1000 | 8.5700 | -8.342% | 70 | 2,966 | -65.578% |
| 2026-07-30 | 8.8500 | 9.3500 | 8.8500 | 9.3500 | +6.250% | 13 | 2,985 | -68.449% |
| 2026-07-29 | 8.1200 | 9.0000 | 8.1200 | 8.8000 | +6.667% | 176 | 3,105 | -66.477% |
| 2026-07-28 | 8.2000 | 8.3700 | 8.2000 | 8.2500 | -9.341% | 10 | 3,101 | -64.242% |
| 2026-07-27 | 9.1700 | 9.2000 | 8.9800 | 9.1000 | +1.676% | 8 | 3,097 | -67.582% |
| 2026-07-24 | 8.8000 | 9.3300 | 8.8000 | 8.9500 | +3.468% | 36 | 3,061 | -67.039% |
| 2026-07-23 | 8.7800 | 8.8400 | 8.6300 | 8.6500 | -12.626% | 179 | 2,913 | -65.896% |
| 2026-07-22 | 10.0000 | 10.3000 | 9.9000 | 9.9000 | +6.337% | 36 | 2,897 | -70.202% |
| 2026-07-21 | 9.2500 | 9.6000 | 9.2000 | 9.3100 | +13.675% | 105 | 2,820 | -68.314% |
| 2026-07-20 | 8.2000 | 8.3000 | 8.0100 | 8.1900 | +3.671% | 84 | 2,739 | -63.980% |
| 2026-07-17 | 7.4000 | 7.9500 | 7.3000 | 7.9000 | +1.412% | 529 | 2,645 | -62.658% |
| 2026-07-16 | 7.9500 | 8.1500 | 7.6100 | 7.7900 | -11.977% | 760 | 2,145 | -62.131% |
| 2026-07-15 | 8.9500 | 8.9500 | 8.1600 | 8.8500 | -5.348% | 23 | 2,138 | -66.667% |
| 2026-07-14 | 9.4500 | 9.4500 | 9.3300 | 9.3500 | +8.092% | 12 | 2,136 | -68.449% |
| 2026-07-13 | 8.8900 | 8.8900 | 8.5000 | 8.6500 | -13.930% | 90 | 2,049 | -65.896% |
| 2026-07-10 | 9.7000 | 10.0500 | 9.5000 | 10.0500 | -4.194% | 14 | 2,050 | -70.647% |
| 2026-07-09 | 10.3200 | 10.6000 | 10.2600 | 10.4900 | +11.477% | 441 | 2,041 | -71.878% |
| 2026-07-08 | 9.3400 | 9.4100 | 8.8000 | 9.4100 | -5.900% | 26 | 2,015 | -68.650% |
| 2026-07-07 | 10.3000 | 10.3000 | 10.0000 | 10.0000 | -11.894% | 3 | 2,012 | -70.500% |
| 2026-07-06 | 11.4000 | 11.5000 | 11.3500 | 11.3500 | +5.778% | 69 | 2,081 | -74.009% |
| 2026-07-02 | 11.3000 | 11.5500 | 10.7300 | 10.7300 | +7.300% | 68 | 2,035 | -72.507% |
| 2026-06-30 | 10.0000 | 10.5500 | 9.9400 | 10.0000 | +8.696% | 19 | 2,033 | -70.500% |
| 2026-06-29 | 9.0000 | 9.3600 | 9.0000 | 9.2000 | -5.641% | 5 | 2,030 | -67.935% |
| 2026-06-26 | 9.8100 | 10.2300 | 9.7500 | 9.7500 | +1.141% | 31 | 2,033 | -69.744% |
| 2026-06-25 | 9.6400 | 9.6400 | 9.6400 | 9.6400 | +9.545% | 1 | 2,082 | -69.398% |
| 2026-06-24 | 9.9800 | 9.9800 | 8.4200 | 8.8000 | -20.721% | 1,976 | 259 | -66.477% |
| 2026-06-23 | 11.7700 | 11.7700 | 11.1000 | 11.1000 | -21.555% | 23 | 259 | -73.423% |
| 2026-06-22 | 14.1500 | 14.9500 | 14.1500 | 14.1500 | +1.799% | 4 | 260 | -79.152% |
| 2026-06-18 | 14.4500 | 14.4500 | 13.9000 | 13.9000 | -9.740% | 8 | 257 | -78.777% |
| 2026-06-17 | 17.9000 | 17.9000 | 15.4000 | 15.4000 | -12.251% | 9 | 259 | -80.844% |
| 2026-06-16 | 17.5500 | 17.5500 | 17.3500 | 17.5500 | +0.862% | 7 | 263 | -83.191% |
| 2026-06-15 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +12.987% | 2 | 263 | -83.046% |
| 2026-06-12 | 15.2200 | 15.4000 | 15.2200 | 15.4000 | +1.650% | 2 | 261 | -80.844% |
| 2026-06-11 | 12.9500 | 15.1500 | 12.9500 | 15.1500 | +5.796% | 3 | 259 | -80.528% |
| 2026-06-10 | 13.3700 | 14.3200 | 13.3700 | 14.3200 | +2.213% | 6 | 255 | -79.399% |
| 2026-06-09 | 14.2000 | 14.2500 | 13.6100 | 14.0100 | -13.732% | 27 | 270 | -78.944% |
| 2026-06-08 | 15.7600 | 16.2500 | 15.7600 | 16.2400 | -3.734% | 17 | 273 | -81.835% |
| 2026-06-05 | 16.6000 | 16.8700 | 16.6000 | 16.8700 | -16.278% | 17 | 261 | -82.513% |
| 2026-06-03 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -3.589% | 2 | 266 | -85.360% |
| 2026-06-01 | 20.9000 | 20.9000 | 20.9000 | 20.9000 | -6.613% | 1 | 266 | -85.885% |
| 2026-05-29 | 22.3800 | 22.3800 | 22.3800 | 22.3800 | +1.130% | 5 | 266 | -86.819% |
| 2026-05-28 | 20.4700 | 22.1300 | 20.3800 | 22.1300 | +3.411% | 13 | 267 | -86.670% |
| 2026-05-27 | 21.5500 | 21.5500 | 21.4000 | 21.4000 | -5.934% | 6 | 267 | -86.215% |
| 2026-05-22 | 22.0500 | 22.7500 | 22.0500 | 22.7500 | -2.861% | 21 | 272 | -87.033% |
| 2026-05-21 | 22.0000 | 23.4200 | 22.0000 | 23.4200 | +6.213% | 2 | 270 | -87.404% |
| 2026-05-20 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +2.797% | 2 | 270 | -86.621% |
| 2026-05-19 | 21.0000 | 22.1500 | 21.0000 | 21.4500 | -8.333% | 30 | 290 | -86.247% |
| 2026-05-15 | 23.9500 | 24.2100 | 23.4000 | 23.4000 | -22.950% | 20 | 286 | -87.393% |
| 2026-05-14 | 30.3700 | 30.3700 | 30.3700 | 30.3700 | -9.072% | 10 | 286 | -90.286% |
| 2026-05-13 | 32.2500 | 34.2500 | 32.2500 | 33.4000 | +9.043% | 8 | 302 | -91.168% |
| 2026-05-12 | 30.3500 | 30.6300 | 29.4500 | 30.6300 | -1.511% | 30 | 277 | -90.369% |
| 2026-05-11 | 31.3500 | 31.3500 | 30.8000 | 31.1000 | +17.580% | 8 | 277 | -90.514% |
| 2026-05-08 | 26.3000 | 26.4500 | 26.2500 | 26.4500 | -2.936% | 4 | 279 | -88.847% |
| 2026-05-07 | 26.9000 | 27.2500 | 26.8500 | 27.2500 | +14.979% | 7 | 279 | -89.174% |
| 2026-05-06 | 23.8500 | 23.8500 | 23.7000 | 23.7000 | +14.770% | 22 | 279 | -87.553% |
| 2026-05-04 | 20.5500 | 20.6500 | 20.4500 | 20.6500 | -1.432% | 25 | 259 | -85.714% |
| 2026-04-30 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +6.888% | 1 | 237 | -85.919% |
| 2026-04-29 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -5.995% | 10 | 236 | -84.949% |
| 2026-04-28 | 20.3500 | 21.0000 | 20.3500 | 20.8500 | -5.869% | 25 | 226 | -85.851% |
| 2026-04-27 | 22.1600 | 22.1600 | 22.1500 | 22.1500 | -4.976% | 13 | 226 | -86.682% |
| 2026-04-23 | 23.5500 | 23.6200 | 23.3100 | 23.3100 | -5.551% | 24 | 238 | -87.344% |
| 2026-04-22 | 24.7500 | 24.7500 | 24.6800 | 24.6800 | +3.480% | 2 | 219 | -88.047% |
| 2026-04-21 | 25.0000 | 25.0000 | 23.8500 | 23.8500 | -14.821% | 50 | 218 | -87.631% |
| 2026-04-17 | 28.2600 | 28.5000 | 28.0000 | 28.0000 | +9.589% | 4 | 266 | -89.464% |
| 2026-04-16 | 26.4500 | 26.4500 | 25.5500 | 25.5500 | -3.694% | 5 | 267 | -88.454% |
| 2026-04-15 | 26.5000 | 26.5300 | 26.5000 | 26.5300 | -0.263% | 2 | 268 | -88.881% |
| 2026-04-14 | 25.4500 | 26.6000 | 25.4500 | 26.6000 | +13.919% | 52 | 266 | -88.910% |
| 2026-04-13 | 22.3000 | 23.3500 | 22.3000 | 23.3500 | -3.313% | 16 | 223 | -87.366% |
| 2026-04-10 | 24.2500 | 24.2500 | 24.1500 | 24.1500 | +1.088% | 10 | 211 | -87.785% |
| 2026-04-09 | 23.5500 | 23.8900 | 23.5500 | 23.8900 | +1.015% | 3 | 204 | -87.652% |
| 2026-04-08 | 24.6500 | 24.6500 | 23.6500 | 23.6500 | +10.308% | 10 | 202 | -87.526% |
| 2026-04-07 | 21.8500 | 21.8500 | 21.4400 | 21.4400 | -4.711% | 11 | 211 | -86.241% |
| 2026-04-06 | 22.0000 | 22.5000 | 22.0000 | 22.5000 | +2.599% | 8 | 220 | -86.889% |
| 2026-04-02 | 21.5000 | 21.9300 | 21.5000 | 21.9300 | -10.123% | 3 | 218 | -86.548% |
| 2026-04-01 | 23.7000 | 24.4000 | 23.6700 | 24.4000 | +1.119% | 9 | 218 | -87.910% |
| 2026-03-31 | 23.4000 | 24.2100 | 23.4000 | 24.1300 | +16.233% | 17 | 217 | -87.775% |
| 2026-03-27 | 19.8000 | 21.5000 | 19.8000 | 20.7600 | +9.263% | 18 | 204 | -85.790% |
| 2026-03-26 | 19.4000 | 19.9000 | 19.0000 | 19.0000 | -11.422% | 18 | 210 | -84.474% |
| 2026-03-25 | 22.1000 | 22.4000 | 21.4500 | 21.4500 | +10.000% | 53 | 195 | -86.247% |
| 2026-03-23 | 18.3000 | 19.8100 | 18.3000 | 19.5000 | +5.121% | 48 | 150 | -84.872% |
| 2026-03-20 | 20.7800 | 20.7800 | 18.5000 | 18.5500 | -12.911% | 45 | 153 | -84.097% |
| 2026-03-19 | 18.8000 | 21.3000 | 18.3000 | 21.3000 | -11.618% | 183 | 153 | -86.150% |
| 2026-03-18 | 25.1000 | 25.5500 | 24.1000 | 24.1000 | -10.075% | 12 | 74 | -87.759% |
| 2026-03-17 | 28.0500 | 28.1000 | 26.8000 | 26.8000 | -3.874% | 6 | 70 | -88.993% |
| 2026-03-16 | 28.3500 | 28.3500 | 27.8800 | 27.8800 | -2.175% | 82 | 68 | -89.419% |
| 2026-03-13 | 31.0000 | 31.0000 | 28.5000 | 28.5000 | -11.160% | 2 | 120 | -89.649% |
| 2026-03-12 | 32.8500 | 32.8500 | 32.0200 | 32.0800 | -1.806% | 105 | 120 | -90.804% |
| 2026-03-11 | 32.6700 | 32.6700 | 32.6700 | 32.6700 | -9.124% | 1 | 15 | -90.970% |
| 2026-03-10 | 35.1000 | 35.9500 | 34.8000 | 35.9500 | 0.000% | 16 | 14 | -91.794% |