SLV270319C00060000
SLV Mar 19 2027 60.00 Call
optionOPRA
EODNov 2, 2026
1.13USD-0.877%(-0.01)1,101Vol17,885OI
SLV270319C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.3300 | 1.3300 | 1.1100 | 1.1300 | -0.877% | 1,101 | 17,891 | 0.000% |
| 2026-10-30 | 1.2500 | 1.2500 | 1.0900 | 1.1400 | -17.391% | 1,981 | 16,633 | -0.877% |
| 2026-10-29 | 1.4200 | 1.4600 | 1.3300 | 1.3800 | -16.867% | 228 | 16,467 | -18.116% |
| 2026-10-28 | 1.6400 | 1.6600 | 1.5200 | 1.6600 | -5.143% | 109 | 16,472 | -31.928% |
| 2026-10-27 | 1.6100 | 1.7700 | 1.6100 | 1.7500 | +5.422% | 113 | 16,459 | -35.429% |
| 2026-10-26 | 1.5900 | 1.7100 | 1.5100 | 1.6600 | -1.775% | 181 | 16,424 | -31.928% |
| 2026-10-23 | 1.5200 | 1.7700 | 1.5200 | 1.6900 | -8.152% | 233 | 16,368 | -33.136% |
| 2026-10-22 | 1.8900 | 1.9100 | 1.8000 | 1.8400 | -23.333% | 571 | 16,502 | -38.587% |
| 2026-10-21 | 2.4000 | 2.4000 | 2.1900 | 2.4000 | +0.418% | 213 | 16,474 | -52.917% |
| 2026-10-20 | 2.3000 | 2.6400 | 2.3000 | 2.3900 | +6.222% | 1,934 | 16,410 | -52.720% |
| 2026-10-19 | 2.4500 | 2.4500 | 2.2500 | 2.2500 | -7.407% | 271 | 16,396 | -49.778% |
| 2026-10-16 | 2.6100 | 2.6100 | 2.3800 | 2.4300 | -3.953% | 664 | 16,342 | -53.498% |
| 2026-10-15 | 2.3000 | 2.5500 | 2.2300 | 2.5300 | +22.816% | 650 | 16,154 | -55.336% |
| 2026-10-14 | 2.1800 | 2.2800 | 2.0000 | 2.0600 | -27.719% | 452 | 16,046 | -45.146% |
| 2026-10-13 | 3.0500 | 3.0500 | 2.8100 | 2.8500 | -9.524% | 253 | 16,071 | -60.351% |
| 2026-10-12 | 3.3000 | 3.3400 | 3.1400 | 3.1500 | -7.895% | 30 | 16,074 | -64.127% |
| 2026-10-09 | 3.5500 | 3.5800 | 3.4000 | 3.4200 | +14.000% | 234 | 15,991 | -66.959% |
| 2026-10-08 | 3.0500 | 3.1000 | 2.8000 | 3.0000 | -6.250% | 338 | 15,930 | -62.333% |
| 2026-10-07 | 3.2800 | 3.4000 | 3.1500 | 3.2000 | -15.789% | 226 | 15,906 | -64.688% |
| 2026-10-06 | 3.8500 | 4.0000 | 3.6000 | 3.8000 | +1.333% | 243 | 15,806 | -70.263% |
| 2026-10-05 | 4.0000 | 4.0000 | 3.7000 | 3.7500 | +2.740% | 150 | 15,777 | -69.867% |
| 2026-10-02 | 3.9400 | 3.9400 | 3.4500 | 3.6500 | -6.410% | 115 | 15,766 | -69.041% |
| 2026-10-01 | 3.9000 | 3.9700 | 3.7300 | 3.9000 | +5.121% | 155 | 15,784 | -71.026% |
| 2026-09-30 | 4.1000 | 4.1000 | 3.6500 | 3.7100 | -11.667% | 735 | 15,740 | -69.542% |
| 2026-09-29 | 4.1000 | 4.2500 | 4.0000 | 4.2000 | +2.190% | 5,147 | 12,601 | -73.095% |
| 2026-09-28 | 4.3500 | 4.5500 | 4.1100 | 4.1100 | -26.212% | 1,714 | 12,709 | -72.506% |
| 2026-09-25 | 5.4500 | 5.8000 | 5.4500 | 5.5700 | +3.148% | 1,165 | 12,342 | -79.713% |
| 2026-09-24 | 5.5000 | 5.6100 | 5.3000 | 5.4000 | -9.548% | 225 | 12,320 | -79.074% |
| 2026-09-23 | 6.5500 | 6.5500 | 5.9700 | 5.9700 | -21.961% | 109 | 12,307 | -81.072% |
| 2026-09-22 | 6.8000 | 7.7500 | 6.5000 | 7.6500 | +9.286% | 1,600 | 12,943 | -85.229% |
| 2026-09-21 | 7.4700 | 7.4700 | 6.9000 | 7.0000 | -6.040% | 399 | 13,111 | -83.857% |
| 2026-09-18 | 7.5400 | 7.7000 | 7.2700 | 7.4500 | +5.226% | 3,091 | 13,349 | -84.832% |
| 2026-09-17 | 7.2100 | 7.6200 | 7.0500 | 7.0800 | +13.644% | 1,607 | 12,344 | -84.040% |
| 2026-09-16 | 6.8800 | 7.0200 | 5.8500 | 6.2300 | -4.885% | 341 | 12,255 | -81.862% |
| 2026-09-15 | 6.5100 | 6.6500 | 6.3000 | 6.5500 | +1.236% | 53 | 12,230 | -82.748% |
| 2026-09-14 | 6.2500 | 6.6000 | 6.1900 | 6.4700 | -5.685% | 630 | 12,218 | -82.535% |
| 2026-09-11 | 7.4000 | 7.4000 | 6.7500 | 6.8600 | +3.003% | 2,830 | 12,430 | -83.528% |
| 2026-09-10 | 7.2600 | 7.4000 | 6.6500 | 6.6600 | -22.558% | 1,102 | 12,715 | -83.033% |
| 2026-09-09 | 9.0000 | 9.3000 | 8.4500 | 8.6000 | +9.554% | 3,066 | 12,781 | -86.860% |
| 2026-09-08 | 8.2500 | 8.2500 | 7.8500 | 7.8500 | -3.681% | 103 | 12,808 | -85.605% |
| 2026-09-04 | 7.5700 | 8.2800 | 7.5700 | 8.1500 | -7.070% | 122 | 12,839 | -86.135% |
| 2026-09-03 | 8.3500 | 9.0000 | 8.1000 | 8.7700 | +12.436% | 290 | 12,686 | -87.115% |
| 2026-09-02 | 7.6100 | 7.8000 | 7.4900 | 7.8000 | +9.091% | 124 | 12,996 | -85.513% |
| 2026-09-01 | 7.4500 | 7.7000 | 7.1400 | 7.1500 | -13.959% | 695 | 13,043 | -84.196% |
| 2026-08-31 | 8.4500 | 8.5500 | 8.1000 | 8.3100 | -1.657% | 291 | 13,043 | -86.402% |
| 2026-08-28 | 11.0500 | 11.2600 | 8.4000 | 8.4500 | -17.157% | 3,548 | 12,578 | -86.627% |
| 2026-08-27 | 9.3000 | 10.4500 | 9.2000 | 10.2000 | +6.918% | 384 | 12,452 | -88.922% |
| 2026-08-26 | 9.6500 | 9.6700 | 9.1500 | 9.5400 | -4.121% | 1,472 | 12,057 | -88.155% |
| 2026-08-25 | 9.1000 | 10.0000 | 9.1000 | 9.9500 | -0.995% | 70 | 12,040 | -88.643% |
| 2026-08-24 | 10.3400 | 10.3400 | 9.7500 | 10.0500 | -1.951% | 1,098 | 11,563 | -88.756% |
| 2026-08-21 | 10.2000 | 10.5600 | 10.0000 | 10.2500 | +7.330% | 145 | 11,546 | -88.976% |
| 2026-08-20 | 8.5100 | 10.0000 | 8.5000 | 9.5500 | +13.555% | 252 | 11,579 | -88.168% |
| 2026-08-19 | 8.4500 | 8.4500 | 7.5400 | 8.4100 | +23.495% | 135 | 11,520 | -86.564% |
| 2026-08-18 | 7.4000 | 7.6000 | 6.7000 | 6.8100 | -16.339% | 2,075 | 12,314 | -83.407% |
| 2026-08-17 | 7.7700 | 8.4500 | 7.7500 | 8.1400 | +9.556% | 565 | 12,277 | -86.118% |
| 2026-08-14 | 7.8000 | 7.8600 | 7.4300 | 7.4300 | +1.226% | 8,805 | 7,694 | -84.791% |
| 2026-08-13 | 7.9000 | 7.9000 | 7.2500 | 7.3400 | -11.353% | 2,540 | 8,055 | -84.605% |
| 2026-08-12 | 8.4000 | 8.7500 | 8.1000 | 8.2800 | +5.478% | 537 | 8,136 | -86.353% |
| 2026-08-11 | 7.9800 | 8.0000 | 7.7500 | 7.8500 | -7.647% | 584 | 8,383 | -85.605% |
| 2026-08-10 | 7.4300 | 8.6500 | 7.2000 | 8.5000 | +19.215% | 754 | 8,100 | -86.706% |
| 2026-08-07 | 7.4500 | 7.5700 | 6.9700 | 7.1300 | +14.080% | 351 | 7,844 | -84.151% |
| 2026-08-06 | 6.5000 | 6.5000 | 5.9000 | 6.2500 | -3.846% | 3,611 | 5,717 | -81.920% |
| 2026-08-05 | 6.4500 | 6.9000 | 6.4500 | 6.5000 | +18.182% | 2,702 | 4,103 | -82.615% |
| 2026-08-04 | 5.5000 | 5.5500 | 5.3500 | 5.5000 | +12.936% | 140 | 4,002 | -79.455% |
| 2026-08-03 | 4.9500 | 4.9500 | 4.5900 | 4.8700 | -0.815% | 114 | 4,056 | -76.797% |
| 2026-07-31 | 4.7500 | 4.9200 | 4.6400 | 4.9100 | -9.908% | 1,066 | 3,090 | -76.986% |
| 2026-07-30 | 5.0500 | 5.4500 | 5.0500 | 5.4500 | +11.224% | 77 | 3,068 | -79.266% |
| 2026-07-29 | 4.7000 | 5.3000 | 4.7000 | 4.9000 | +3.814% | 74 | 3,217 | -76.939% |
| 2026-07-28 | 4.6400 | 4.7500 | 4.6400 | 4.7200 | -11.445% | 332 | 2,888 | -76.059% |
| 2026-07-27 | 5.4500 | 5.4500 | 5.2200 | 5.3300 | +0.566% | 6 | 2,885 | -78.799% |
| 2026-07-24 | 5.3400 | 5.6400 | 5.2500 | 5.3000 | +2.913% | 202 | 2,811 | -78.679% |
| 2026-07-23 | 5.2500 | 5.2500 | 4.9500 | 5.1500 | -13.445% | 29 | 2,806 | -78.058% |
| 2026-07-22 | 6.3500 | 6.3500 | 5.9500 | 5.9500 | +8.775% | 13 | 2,835 | -81.008% |
| 2026-07-21 | 5.4500 | 5.7000 | 5.3800 | 5.4700 | +15.890% | 35 | 2,810 | -79.342% |
| 2026-07-20 | 4.7500 | 4.8500 | 4.7000 | 4.7200 | +3.736% | 54 | 2,832 | -76.059% |
| 2026-07-17 | 4.3300 | 4.6500 | 4.2600 | 4.5500 | +2.941% | 878 | 3,157 | -75.165% |
| 2026-07-16 | 4.6000 | 4.7500 | 4.4000 | 4.4200 | -16.288% | 401 | 3,023 | -74.434% |
| 2026-07-15 | 5.3500 | 5.4000 | 4.9000 | 5.2800 | -4.521% | 58 | 3,013 | -78.598% |
| 2026-07-14 | 5.7200 | 5.9000 | 5.5000 | 5.5300 | +7.379% | 248 | 3,011 | -79.566% |
| 2026-07-13 | 5.3800 | 5.3800 | 5.0900 | 5.1500 | -12.712% | 312 | 2,775 | -78.058% |
| 2026-07-10 | 6.0600 | 6.0600 | 5.9000 | 5.9000 | -3.752% | 2 | 2,773 | -80.847% |
| 2026-07-09 | 6.2400 | 6.4000 | 6.1200 | 6.1300 | +7.733% | 80 | 2,758 | -81.566% |
| 2026-07-08 | 5.8000 | 5.8000 | 5.2900 | 5.6900 | -8.078% | 558 | 2,832 | -80.141% |
| 2026-07-07 | 6.9000 | 6.9000 | 6.1900 | 6.1900 | -14.028% | 32 | 2,838 | -81.745% |
| 2026-07-06 | 7.0700 | 7.2400 | 7.0000 | 7.2000 | +6.667% | 44 | 2,800 | -84.306% |
| 2026-07-02 | 6.6500 | 7.3000 | 6.5500 | 6.7500 | +8.000% | 878 | 2,331 | -83.259% |
| 2026-07-01 | 6.1000 | 6.9000 | 6.1000 | 6.2500 | +0.806% | 274 | 2,329 | -81.920% |
| 2026-06-30 | 6.0500 | 6.2500 | 6.0500 | 6.2000 | +7.826% | 12 | 2,329 | -81.774% |
| 2026-06-29 | 5.6500 | 5.7500 | 5.6000 | 5.7500 | -6.504% | 253 | 2,253 | -80.348% |
| 2026-06-26 | 5.9000 | 6.3800 | 5.8100 | 6.1500 | +6.034% | 87 | 2,203 | -81.626% |
| 2026-06-25 | 5.6800 | 6.0500 | 5.6500 | 5.8000 | +3.571% | 70 | 2,216 | -80.517% |
| 2026-06-24 | 6.4900 | 6.4900 | 5.0400 | 5.6000 | -20.000% | 364 | 2,077 | -79.821% |
| 2026-06-23 | 7.4200 | 7.4200 | 6.8000 | 7.0000 | -18.129% | 1,069 | 1,045 | -83.857% |
| 2026-06-22 | 8.8000 | 8.8500 | 8.5500 | 8.5500 | -4.576% | 111 | 1,072 | -86.784% |
| 2026-06-18 | 10.1500 | 10.1500 | 8.9500 | 8.9600 | -11.287% | 204 | 1,052 | -87.388% |
| 2026-06-17 | 11.9500 | 11.9500 | 10.1000 | 10.1000 | -12.931% | 18 | 1,053 | -88.812% |
| 2026-06-16 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.870% | 25 | 1,035 | -90.259% |
| 2026-06-15 | 12.3500 | 12.3500 | 11.5000 | 11.5000 | +6.977% | 473 | 1,215 | -90.174% |
| 2026-06-12 | 10.1500 | 10.7500 | 9.7500 | 10.7500 | +6.965% | 401 | 1,182 | -89.488% |
| 2026-06-11 | 8.8000 | 10.1500 | 8.5000 | 10.0500 | +14.205% | 994 | 983 | -88.756% |
| 2026-06-10 | 9.4500 | 9.4600 | 8.8000 | 8.8000 | -3.297% | 97 | 963 | -87.159% |
| 2026-06-09 | 10.4700 | 10.4700 | 8.8700 | 9.1000 | -14.554% | 26 | 964 | -87.582% |
| 2026-06-08 | 10.8300 | 10.9100 | 10.5500 | 10.6500 | -0.467% | 55 | 950 | -89.390% |
| 2026-06-05 | 11.6500 | 12.2500 | 10.7000 | 10.7000 | -25.694% | 68 | 934 | -89.439% |
| 2026-06-04 | 14.6200 | 14.6200 | 14.4000 | 14.4000 | +0.699% | 3 | 937 | -92.153% |
| 2026-06-03 | 14.1100 | 14.3000 | 14.1100 | 14.3000 | -9.436% | 5 | 937 | -92.098% |
| 2026-06-02 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | +3.203% | 1 | 937 | -92.844% |
| 2026-06-01 | 15.0000 | 15.3000 | 14.6000 | 15.3000 | -3.165% | 9 | 937 | -92.614% |
| 2026-05-29 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +3.947% | 1 | 937 | -92.848% |
| 2026-05-27 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -7.486% | 3 | 937 | -92.566% |
| 2026-05-26 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -3.636% | 1 | 937 | -93.122% |
| 2026-05-21 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +1.852% | 2 | 937 | -93.372% |
| 2026-05-20 | 16.7800 | 16.7800 | 16.7400 | 16.7400 | +5.949% | 2 | 937 | -93.250% |
| 2026-05-19 | 15.9000 | 16.1000 | 15.8000 | 15.8000 | -10.227% | 33 | 948 | -92.848% |
| 2026-05-18 | 17.7000 | 17.7000 | 17.6000 | 17.6000 | -23.478% | 6 | 948 | -93.580% |
| 2026-05-14 | 23.5500 | 23.5500 | 22.9000 | 23.0000 | -12.247% | 8 | 952 | -95.087% |
| 2026-05-13 | 26.4000 | 26.4000 | 26.2100 | 26.2100 | +6.762% | 3 | 951 | -95.689% |
| 2026-05-11 | 24.1000 | 24.5500 | 24.1000 | 24.5500 | +23.990% | 10 | 954 | -95.397% |
| 2026-05-08 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +3.018% | 14 | 952 | -94.293% |
| 2026-05-07 | 19.4700 | 19.5000 | 19.2200 | 19.2200 | +8.834% | 12 | 952 | -94.121% |
| 2026-05-06 | 17.2400 | 17.6600 | 17.2400 | 17.6600 | +21.793% | 2 | 958 | -93.601% |
| 2026-05-05 | 14.7500 | 14.7500 | 14.5000 | 14.5000 | -0.480% | 7 | 957 | -92.207% |
| 2026-05-04 | 15.0900 | 15.4600 | 14.4500 | 14.5700 | -11.429% | 18 | 960 | -92.244% |
| 2026-05-01 | 16.4000 | 17.0500 | 16.4000 | 16.4500 | +10.403% | 10 | 939 | -93.131% |
| 2026-04-30 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +8.680% | 14 | 939 | -92.416% |
| 2026-04-29 | 14.0500 | 14.0500 | 13.7100 | 13.7100 | -8.294% | 52 | 926 | -91.758% |
| 2026-04-28 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -14.571% | 5 | 962 | -92.441% |
| 2026-04-24 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +0.865% | 1 | 959 | -93.543% |
| 2026-04-23 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -6.469% | 1 | 959 | -93.487% |
| 2026-04-22 | 18.4000 | 18.5500 | 18.4000 | 18.5500 | +6.732% | 7 | 960 | -93.908% |
| 2026-04-21 | 19.1000 | 19.1000 | 17.3800 | 17.3800 | -13.918% | 302 | 671 | -93.498% |
| 2026-04-20 | 20.1500 | 20.1900 | 20.1500 | 20.1900 | -8.643% | 6 | 671 | -94.403% |
| 2026-04-17 | 21.7500 | 22.1000 | 21.7500 | 22.1000 | +9.841% | 31 | 665 | -94.887% |
| 2026-04-14 | 19.8700 | 20.1200 | 19.8700 | 20.1200 | +22.162% | 23 | 665 | -94.384% |
| 2026-04-13 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -9.505% | 3 | 664 | -93.139% |
| 2026-04-10 | 18.6000 | 18.6000 | 18.2000 | 18.2000 | +0.831% | 3 | 661 | -93.791% |
| 2026-04-09 | 18.3500 | 18.3500 | 18.0500 | 18.0500 | -1.635% | 6 | 659 | -93.740% |
| 2026-04-08 | 19.5000 | 19.5000 | 18.3500 | 18.3500 | +18.464% | 6 | 661 | -93.842% |
| 2026-04-07 | 15.4900 | 15.4900 | 15.4900 | 15.4900 | -9.256% | 2 | 664 | -92.705% |
| 2026-04-06 | 16.9500 | 17.0800 | 16.6500 | 17.0700 | +3.455% | 116 | 664 | -93.380% |
| 2026-04-02 | 15.7000 | 16.9100 | 15.7000 | 16.5000 | -12.467% | 113 | 666 | -93.152% |
| 2026-04-01 | 18.7000 | 18.8500 | 18.6500 | 18.8500 | +0.266% | 12 | 666 | -94.005% |
| 2026-03-31 | 17.7000 | 18.8000 | 17.7000 | 18.8000 | +17.868% | 18 | 665 | -93.989% |
| 2026-03-30 | 16.8000 | 16.8000 | 15.9500 | 15.9500 | -1.543% | 73 | 671 | -92.915% |
| 2026-03-27 | 15.0000 | 16.7200 | 15.0000 | 16.2000 | +14.894% | 36 | 611 | -93.025% |
| 2026-03-26 | 14.7500 | 15.3100 | 13.8100 | 14.1000 | -14.494% | 106 | 598 | -91.986% |
| 2026-03-25 | 17.1500 | 17.3700 | 16.4900 | 16.4900 | +7.637% | 118 | 552 | -93.147% |
| 2026-03-24 | 15.6500 | 15.6500 | 15.3000 | 15.3200 | +0.459% | 4 | 601 | -92.624% |
| 2026-03-23 | 13.8000 | 15.5200 | 13.8000 | 15.2500 | +8.618% | 10 | 602 | -92.590% |
| 2026-03-20 | 14.7500 | 14.9000 | 14.0000 | 14.0400 | -13.065% | 66 | 600 | -91.952% |
| 2026-03-19 | 14.4500 | 16.3000 | 13.8500 | 16.1500 | -13.405% | 318 | 600 | -93.003% |
| 2026-03-18 | 19.0600 | 19.1600 | 18.6500 | 18.6500 | -11.820% | 4 | 316 | -93.941% |
| 2026-03-17 | 22.5000 | 22.5000 | 21.1000 | 21.1500 | -6.540% | 282 | 315 | -94.657% |
| 2026-03-16 | 22.3900 | 22.6300 | 22.3900 | 22.6300 | +0.757% | 2 | 87 | -95.007% |
| 2026-03-13 | 23.7000 | 23.7000 | 22.4600 | 22.4600 | -14.438% | 74 | 85 | -94.969% |
| 2026-03-12 | 26.2500 | 26.2500 | 26.2500 | 26.2500 | -2.344% | 1 | 11 | -95.695% |
| 2026-03-11 | 26.0000 | 26.8800 | 26.0000 | 26.8800 | -9.464% | 11 | 10 | -95.796% |
| 2026-03-10 | 28.7900 | 29.6900 | 28.7900 | 29.6900 | 0.000% | 2 | 2 | -96.194% |