SLV270319C00057000
SLV Mar 19 2027 57.00 Call
optionOPRA
EODNov 2, 2026
1.51USD+4.138%(+0.06)12Vol2,040OI
SLV270319C00057000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.6200 | 1.6300 | 1.5100 | 1.5100 | +4.138% | 12 | 2,050 | 0.000% |
| 2026-10-30 | 1.5100 | 1.5300 | 1.4200 | 1.4500 | -19.444% | 37 | 2,025 | +4.138% |
| 2026-10-29 | 1.7900 | 1.9100 | 1.7600 | 1.8000 | -21.739% | 87 | 2,045 | -16.111% |
| 2026-10-28 | 2.1700 | 2.3000 | 2.1300 | 2.3000 | +3.139% | 15 | 2,046 | -34.348% |
| 2026-10-27 | 2.1800 | 2.2300 | 2.1800 | 2.2300 | +3.241% | 47 | 2,057 | -32.287% |
| 2026-10-26 | 2.2200 | 2.2200 | 2.1600 | 2.1600 | -3.571% | 2 | 2,056 | -30.093% |
| 2026-10-23 | 2.2500 | 2.2500 | 2.0800 | 2.2400 | -7.438% | 67 | 2,046 | -32.589% |
| 2026-10-22 | 2.4200 | 2.5000 | 2.3700 | 2.4200 | -23.175% | 1,582 | 2,363 | -37.603% |
| 2026-10-21 | 3.0500 | 3.1500 | 2.9100 | 3.1500 | 0.000% | 1,733 | 836 | -52.063% |
| 2026-10-20 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | +5.000% | 8 | 833 | -52.063% |
| 2026-10-19 | 3.2000 | 3.2400 | 3.0000 | 3.0000 | -4.153% | 71 | 769 | -49.667% |
| 2026-10-16 | 3.2700 | 3.3100 | 3.1300 | 3.1300 | -2.188% | 30 | 789 | -51.757% |
| 2026-10-15 | 3.0500 | 3.2000 | 2.9600 | 3.2000 | +19.403% | 65 | 766 | -52.813% |
| 2026-10-14 | 2.9000 | 2.9600 | 2.6400 | 2.6800 | -29.474% | 538 | 1,256 | -43.657% |
| 2026-10-13 | 4.1000 | 4.1000 | 3.7000 | 3.8000 | -8.654% | 21 | 1,248 | -60.263% |
| 2026-10-12 | 4.2200 | 4.2200 | 4.1500 | 4.1600 | -4.368% | 8 | 1,243 | -63.702% |
| 2026-10-09 | 4.5500 | 4.5500 | 4.3500 | 4.3500 | +14.173% | 14 | 1,243 | -65.287% |
| 2026-10-08 | 3.7600 | 3.8100 | 3.7500 | 3.8100 | -10.353% | 22 | 1,238 | -60.367% |
| 2026-10-07 | 4.1500 | 4.3000 | 4.1500 | 4.2500 | -13.265% | 9 | 1,229 | -64.471% |
| 2026-10-06 | 4.7000 | 4.9000 | 4.6500 | 4.9000 | +1.031% | 13 | 1,235 | -69.184% |
| 2026-10-05 | 4.8100 | 4.9000 | 4.7800 | 4.8500 | +3.412% | 10 | 1,232 | -68.866% |
| 2026-10-02 | 5.1500 | 5.1500 | 4.5000 | 4.6900 | -4.286% | 242 | 1,235 | -67.804% |
| 2026-10-01 | 4.8000 | 4.9000 | 4.8000 | 4.9000 | +3.594% | 3 | 1,234 | -69.184% |
| 2026-09-30 | 5.1700 | 5.1700 | 4.6500 | 4.7300 | -9.387% | 574 | 1,171 | -68.076% |
| 2026-09-29 | 5.1500 | 5.3000 | 5.0000 | 5.2200 | +1.359% | 373 | 1,158 | -71.073% |
| 2026-09-28 | 5.3000 | 5.5800 | 5.1500 | 5.1500 | -25.036% | 375 | 1,157 | -70.680% |
| 2026-09-25 | 6.8700 | 6.8700 | 6.8700 | 6.8700 | +1.778% | 1 | 1,158 | -78.020% |
| 2026-09-24 | 6.7100 | 6.8100 | 6.5000 | 6.7500 | -8.660% | 81 | 1,169 | -77.630% |
| 2026-09-23 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | -7.625% | 1 | 1,169 | -79.567% |
| 2026-09-22 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.762% | 1 | 1,168 | -81.125% |
| 2026-09-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -5.618% | 1 | 1,169 | -82.024% |
| 2026-09-18 | 8.8200 | 8.9000 | 8.7800 | 8.9000 | +4.215% | 5 | 1,172 | -83.034% |
| 2026-09-17 | 8.7500 | 8.7500 | 8.5300 | 8.5400 | +15.718% | 501 | 674 | -82.319% |
| 2026-09-16 | 8.2000 | 8.2000 | 7.2100 | 7.3800 | -4.528% | 129 | 773 | -79.539% |
| 2026-09-15 | 7.5800 | 7.7300 | 7.5800 | 7.7300 | -0.515% | 104 | 670 | -80.466% |
| 2026-09-14 | 7.3400 | 7.8000 | 7.3400 | 7.7700 | -4.310% | 19 | 656 | -80.566% |
| 2026-09-11 | 8.4800 | 8.4800 | 8.0800 | 8.1200 | +2.138% | 801 | 461 | -81.404% |
| 2026-09-10 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -14.700% | 1 | 460 | -81.006% |
| 2026-09-04 | 9.2700 | 9.3200 | 9.2700 | 9.3200 | -9.073% | 5 | 461 | -83.798% |
| 2026-09-03 | 9.6000 | 10.2500 | 9.6000 | 10.2500 | +22.754% | 70 | 421 | -85.268% |
| 2026-09-01 | 8.8800 | 8.8800 | 8.3500 | 8.3500 | -11.827% | 33 | 400 | -81.916% |
| 2026-08-31 | 9.8000 | 9.8000 | 9.4700 | 9.4700 | -3.367% | 33 | 412 | -84.055% |
| 2026-08-28 | 12.8200 | 12.8200 | 9.8000 | 9.8000 | -16.596% | 21 | 403 | -84.592% |
| 2026-08-27 | 11.3000 | 11.7500 | 11.3000 | 11.7500 | +8.295% | 5 | 400 | -87.149% |
| 2026-08-26 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -4.825% | 1 | 400 | -86.083% |
| 2026-08-25 | 10.6000 | 11.4500 | 10.6000 | 11.4000 | +1.695% | 6 | 402 | -86.754% |
| 2026-08-24 | 11.6000 | 11.6000 | 11.2100 | 11.2100 | -5.560% | 12 | 406 | -86.530% |
| 2026-08-21 | 11.7600 | 12.0000 | 11.6900 | 11.8700 | +8.106% | 17 | 414 | -87.279% |
| 2026-08-20 | 10.1800 | 11.1000 | 10.1800 | 10.9800 | +12.500% | 37 | 399 | -86.248% |
| 2026-08-19 | 8.9900 | 9.7600 | 8.8500 | 9.7600 | +22.767% | 145 | 303 | -84.529% |
| 2026-08-18 | 8.5300 | 8.5300 | 7.9500 | 7.9500 | -16.928% | 16 | 287 | -81.006% |
| 2026-08-17 | 9.6300 | 9.6300 | 9.5700 | 9.5700 | +9.247% | 2 | 288 | -84.222% |
| 2026-08-14 | 8.8000 | 8.8000 | 8.7600 | 8.7600 | +1.155% | 51 | 338 | -82.763% |
| 2026-08-13 | 9.0000 | 9.0400 | 8.6600 | 8.6600 | -4.940% | 15 | 339 | -82.564% |
| 2026-08-11 | 9.1100 | 9.1100 | 9.1100 | 9.1100 | -7.513% | 7 | 334 | -83.425% |
| 2026-08-10 | 8.5500 | 9.8500 | 8.5500 | 9.8500 | +18.106% | 27 | 317 | -84.670% |
| 2026-08-07 | 8.4300 | 8.4300 | 8.1700 | 8.3400 | +18.634% | 374 | 113 | -81.894% |
| 2026-08-06 | 7.2700 | 7.2700 | 7.0300 | 7.0300 | -7.500% | 9 | 104 | -78.521% |
| 2026-08-05 | 7.6000 | 7.9500 | 7.6000 | 7.6000 | +16.386% | 80 | 30 | -80.132% |
| 2026-08-04 | 6.5300 | 6.5300 | 6.5300 | 6.5300 | +2.512% | 10 | 20 | -76.876% |
| 2026-07-30 | 6.2000 | 6.3700 | 6.2000 | 6.3700 | +16.881% | 15 | 20 | -76.295% |
| 2026-07-28 | 5.4800 | 5.4800 | 5.4500 | 5.4500 | -22.475% | 21 | 25 | -72.294% |
| 2026-07-22 | 7.0700 | 7.1500 | 7.0300 | 7.0300 | 0.000% | 25 | 0 | -78.521% |