SLV270319C00061000
SLV Mar 19 2027 61.00 Call
optionOPRA
EODNov 2, 2026
1.07USD+0.943%(+0.01)6Vol2,586OI
SLV270319C00061000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1000 | 1.1000 | 1.0300 | 1.0700 | +0.943% | 6 | 2,582 | 0.000% |
| 2026-10-30 | 1.0200 | 1.1000 | 1.0200 | 1.0600 | -19.084% | 110 | 2,566 | +0.943% |
| 2026-10-29 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | -13.245% | 13 | 2,578 | -18.321% |
| 2026-10-28 | 1.4800 | 1.5100 | 1.4800 | 1.5100 | -6.211% | 42 | 2,544 | -29.139% |
| 2026-10-27 | 1.6100 | 1.6100 | 1.6000 | 1.6100 | +5.921% | 21 | 2,524 | -33.540% |
| 2026-10-26 | 1.5400 | 1.5400 | 1.5000 | 1.5200 | -5.590% | 7 | 2,525 | -29.605% |
| 2026-10-23 | 1.5600 | 1.6100 | 1.5600 | 1.6100 | -6.936% | 3 | 2,526 | -33.540% |
| 2026-10-22 | 1.7100 | 1.7500 | 1.6900 | 1.7300 | -14.778% | 34 | 2,510 | -38.150% |
| 2026-10-21 | 2.0800 | 2.1200 | 2.0300 | 2.0300 | -9.778% | 27 | 2,505 | -47.291% |
| 2026-10-20 | 2.2500 | 2.3900 | 2.2500 | 2.2500 | +4.651% | 4 | 2,505 | -52.444% |
| 2026-10-19 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -8.120% | 1 | 2,504 | -50.233% |
| 2026-10-16 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +0.429% | 5 | 2,507 | -54.274% |
| 2026-10-15 | 2.0800 | 2.3300 | 2.0800 | 2.3300 | +21.990% | 67 | 2,507 | -54.077% |
| 2026-10-14 | 2.0900 | 2.0900 | 1.8700 | 1.9100 | -27.652% | 580 | 2,490 | -43.979% |
| 2026-10-13 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -10.204% | 8 | 2,490 | -59.470% |
| 2026-10-12 | 3.0000 | 3.0000 | 2.9400 | 2.9400 | -7.837% | 6 | 2,495 | -63.605% |
| 2026-10-09 | 3.2000 | 3.2000 | 3.1500 | 3.1900 | +16.850% | 20 | 2,503 | -66.458% |
| 2026-10-08 | 2.7500 | 2.7500 | 2.7000 | 2.7300 | -8.696% | 12 | 2,492 | -60.806% |
| 2026-10-07 | 2.9500 | 3.1000 | 2.9500 | 2.9900 | -15.537% | 16 | 2,494 | -64.214% |
| 2026-10-06 | 3.3700 | 3.5400 | 3.3000 | 3.5400 | +1.143% | 9 | 2,494 | -69.774% |
| 2026-10-05 | 3.5000 | 3.5200 | 3.4500 | 3.5000 | +9.718% | 6 | 2,495 | -69.429% |
| 2026-10-02 | 3.7300 | 3.7300 | 3.1900 | 3.1900 | -12.603% | 5 | 2,495 | -66.458% |
| 2026-10-01 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +5.187% | 1 | 2,495 | -70.685% |
| 2026-09-30 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | -11.026% | 24 | 2,495 | -69.164% |
| 2026-09-29 | 3.8500 | 3.9000 | 3.7000 | 3.9000 | +0.515% | 3 | 2,493 | -72.564% |
| 2026-09-28 | 4.1500 | 4.1500 | 3.8800 | 3.8800 | -24.660% | 21 | 2,489 | -72.423% |
| 2026-09-25 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +0.586% | 1 | 2,489 | -79.223% |
| 2026-09-24 | 5.1500 | 5.1500 | 5.0000 | 5.1200 | -9.381% | 20 | 2,498 | -79.102% |
| 2026-09-23 | 5.8000 | 5.8000 | 5.6500 | 5.6500 | -21.309% | 37 | 2,498 | -81.062% |
| 2026-09-22 | 6.5000 | 7.1800 | 6.2800 | 7.1800 | +8.788% | 322 | 2,626 | -85.097% |
| 2026-09-21 | 6.9300 | 6.9300 | 6.5500 | 6.6000 | -6.383% | 628 | 2,777 | -83.788% |
| 2026-09-18 | 7.1000 | 7.1000 | 7.0000 | 7.0500 | +4.444% | 7 | 2,771 | -84.823% |
| 2026-09-17 | 7.0500 | 7.1000 | 6.7500 | 6.7500 | +5.469% | 544 | 2,760 | -84.148% |
| 2026-09-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +6.136% | 1 | 2,774 | -83.281% |
| 2026-09-15 | 6.2600 | 6.2600 | 6.0300 | 6.0300 | -4.890% | 32 | 2,761 | -82.255% |
| 2026-09-14 | 5.9000 | 6.3400 | 5.8000 | 6.3400 | -3.206% | 38 | 2,770 | -83.123% |
| 2026-09-11 | 6.8500 | 6.8600 | 6.5500 | 6.5500 | -2.093% | 25 | 2,773 | -83.664% |
| 2026-09-10 | 6.8300 | 6.8300 | 6.6900 | 6.6900 | -18.415% | 2 | 2,775 | -84.006% |
| 2026-09-09 | 8.3800 | 8.6500 | 8.0000 | 8.2000 | +8.179% | 3,869 | 2,570 | -86.951% |
| 2026-09-08 | 7.7000 | 7.7400 | 7.5800 | 7.5800 | -2.445% | 16 | 2,572 | -85.884% |
| 2026-09-04 | 7.6300 | 7.7700 | 7.6300 | 7.7700 | -6.386% | 3 | 2,614 | -86.229% |
| 2026-09-03 | 7.7500 | 8.5000 | 7.7500 | 8.3000 | +14.799% | 94 | 2,536 | -87.108% |
| 2026-09-02 | 7.2800 | 7.3700 | 7.2000 | 7.2300 | +6.637% | 180 | 2,539 | -85.201% |
| 2026-09-01 | 7.0000 | 7.0000 | 6.7800 | 6.7800 | -13.299% | 6 | 2,539 | -84.218% |
| 2026-08-31 | 8.0000 | 8.0000 | 7.8000 | 7.8200 | -2.250% | 9 | 2,533 | -86.317% |
| 2026-08-28 | 10.6000 | 10.8000 | 8.0000 | 8.0000 | -18.782% | 55 | 2,585 | -86.625% |
| 2026-08-27 | 9.0500 | 9.9300 | 9.0500 | 9.8500 | +9.810% | 1,226 | 2,000 | -89.137% |
| 2026-08-26 | 8.9500 | 9.0500 | 8.9500 | 8.9700 | -5.579% | 25 | 1,981 | -88.071% |
| 2026-08-25 | 9.0100 | 9.5000 | 9.0100 | 9.5000 | -2.062% | 16 | 1,976 | -88.737% |
| 2026-08-24 | 9.9500 | 9.9500 | 9.7000 | 9.7000 | -3.386% | 10 | 1,976 | -88.969% |
| 2026-08-21 | 9.9500 | 10.0400 | 9.5500 | 10.0400 | +11.432% | 1,871 | 2,641 | -89.343% |
| 2026-08-20 | 8.1900 | 9.4600 | 8.1900 | 9.0100 | +12.625% | 233 | 2,702 | -88.124% |
| 2026-08-19 | 7.4000 | 8.0000 | 7.1700 | 8.0000 | +19.403% | 2,414 | 611 | -86.625% |
| 2026-08-18 | 7.1500 | 7.1500 | 6.7000 | 6.7000 | -5.899% | 2 | 611 | -84.030% |
| 2026-08-14 | 7.4000 | 7.5800 | 7.1000 | 7.1200 | +1.860% | 10 | 622 | -84.972% |
| 2026-08-13 | 7.5000 | 7.5000 | 6.9000 | 6.9900 | -9.221% | 47 | 623 | -84.692% |
| 2026-08-12 | 7.9800 | 7.9800 | 7.7000 | 7.7000 | +2.530% | 2 | 621 | -86.104% |
| 2026-08-11 | 7.6500 | 7.6500 | 7.5100 | 7.5100 | -8.415% | 186 | 663 | -85.752% |
| 2026-08-10 | 7.0500 | 8.2000 | 7.0500 | 8.2000 | +19.708% | 279 | 640 | -86.951% |
| 2026-08-07 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +16.695% | 6 | 639 | -84.380% |
| 2026-08-06 | 5.6000 | 5.8700 | 5.6000 | 5.8700 | -6.080% | 2 | 638 | -81.772% |
| 2026-08-05 | 6.3500 | 6.3500 | 6.1000 | 6.2500 | +15.741% | 51 | 635 | -82.880% |
| 2026-08-04 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +13.684% | 1 | 635 | -80.185% |
| 2026-07-29 | 4.4000 | 4.7500 | 4.4000 | 4.7500 | +4.396% | 26 | 612 | -77.474% |
| 2026-07-28 | 4.5500 | 4.5500 | 4.5000 | 4.5500 | -8.081% | 8 | 608 | -76.484% |
| 2026-07-23 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -11.607% | 2 | 612 | -78.384% |
| 2026-07-22 | 5.6000 | 6.0500 | 5.6000 | 5.6000 | +7.692% | 22 | 608 | -80.893% |
| 2026-07-21 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +17.647% | 2 | 608 | -79.423% |
| 2026-07-17 | 4.4000 | 4.4200 | 4.3800 | 4.4200 | +2.791% | 20 | 605 | -75.792% |
| 2026-07-16 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -12.245% | 1 | 605 | -75.116% |
| 2026-07-15 | 5.1400 | 5.1400 | 4.9000 | 4.9000 | -0.810% | 2 | 605 | -78.163% |
| 2026-07-13 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | -17.253% | 1 | 604 | -78.340% |
| 2026-07-09 | 6.1100 | 6.1100 | 5.9700 | 5.9700 | +11.381% | 20 | 624 | -82.077% |
| 2026-07-08 | 5.4500 | 5.4500 | 5.3600 | 5.3600 | -9.306% | 401 | 667 | -80.037% |
| 2026-07-07 | 6.3100 | 6.3400 | 5.9100 | 5.9100 | -15.571% | 401 | 303 | -81.895% |
| 2026-07-06 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | +8.527% | 2 | 301 | -84.714% |
| 2026-07-02 | 6.4500 | 6.4500 | 6.4300 | 6.4500 | +1.575% | 7 | 301 | -83.411% |
| 2026-07-01 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +0.794% | 1 | 302 | -83.150% |
| 2026-06-30 | 6.0000 | 6.3000 | 6.0000 | 6.3000 | +13.514% | 2 | 303 | -83.016% |
| 2026-06-29 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.478% | 1 | 302 | -80.721% |
| 2026-06-25 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +13.861% | 1 | 301 | -81.391% |
| 2026-06-24 | 5.6000 | 5.6600 | 5.0000 | 5.0500 | -23.485% | 35 | 315 | -78.812% |
| 2026-06-23 | 7.0500 | 7.0600 | 6.5000 | 6.6000 | -27.072% | 25 | 294 | -83.788% |
| 2026-06-18 | 9.1500 | 9.1600 | 9.0500 | 9.0500 | -22.650% | 10 | 289 | -88.177% |
| 2026-06-17 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | 0.000% | 2 | 289 | -90.855% |
| 2026-06-15 | 11.7500 | 11.8000 | 11.7000 | 11.7000 | +14.818% | 13 | 288 | -90.855% |
| 2026-06-12 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +1.393% | 2 | 288 | -89.500% |
| 2026-06-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +13.176% | 3 | 285 | -89.353% |
| 2026-06-10 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | -0.225% | 1 | 288 | -87.950% |
| 2026-06-09 | 10.1500 | 10.1500 | 8.9000 | 8.9000 | -14.010% | 13 | 287 | -87.978% |
| 2026-06-08 | 10.3000 | 10.3500 | 10.1000 | 10.3500 | +1.371% | 14 | 285 | -89.662% |
| 2026-06-05 | 12.0100 | 12.0100 | 10.2000 | 10.2100 | -35.584% | 25 | 272 | -89.520% |
| 2026-05-22 | 15.6900 | 15.8500 | 15.6900 | 15.8500 | -2.761% | 2 | 272 | -93.249% |
| 2026-05-20 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -4.399% | 2 | 272 | -93.436% |
| 2026-05-18 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -25.870% | 1 | 272 | -93.724% |
| 2026-05-14 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.804% | 1 | 272 | -95.348% |
| 2026-05-13 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +8.974% | 1 | 271 | -95.804% |
| 2026-05-11 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | +42.336% | 1 | 272 | -95.427% |
| 2026-05-06 | 16.4400 | 16.4400 | 16.4400 | 16.4400 | +16.596% | 23 | 272 | -93.491% |
| 2026-05-05 | 14.4000 | 14.4000 | 14.1000 | 14.1000 | +0.356% | 6 | 272 | -92.411% |
| 2026-05-04 | 14.1500 | 14.1500 | 14.0500 | 14.0500 | -15.868% | 3 | 269 | -92.384% |
| 2026-04-24 | 16.5500 | 16.7000 | 16.5500 | 16.7000 | +1.829% | 7 | 266 | -93.593% |
| 2026-04-23 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -6.818% | 1 | 261 | -93.476% |
| 2026-04-21 | 18.0000 | 18.0000 | 17.6000 | 17.6000 | -15.588% | 12 | 263 | -93.920% |
| 2026-04-17 | 21.1000 | 21.4000 | 20.8500 | 20.8500 | +11.796% | 50 | 263 | -94.868% |
| 2026-04-16 | 18.9500 | 19.1100 | 18.6500 | 18.6500 | -4.113% | 11 | 245 | -94.263% |
| 2026-04-15 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -1.519% | 1 | 243 | -94.499% |
| 2026-04-14 | 19.3500 | 19.7500 | 19.3500 | 19.7500 | +17.211% | 7 | 246 | -94.582% |
| 2026-04-13 | 15.7500 | 16.8500 | 15.7500 | 16.8500 | -7.163% | 132 | 247 | -93.650% |
| 2026-03-31 | 17.2500 | 18.1500 | 17.2400 | 18.1500 | +13.437% | 6 | 129 | -94.105% |
| 2026-03-27 | 14.2000 | 16.3500 | 14.2000 | 16.0000 | +16.788% | 7 | 125 | -93.313% |
| 2026-03-26 | 14.8400 | 14.8400 | 13.7000 | 13.7000 | -18.694% | 16 | 122 | -92.190% |
| 2026-03-25 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +20.357% | 1 | 107 | -93.650% |
| 2026-03-24 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -7.895% | 1 | 106 | -92.357% |
| 2026-03-23 | 13.6100 | 15.2000 | 13.6100 | 15.2000 | +8.805% | 3 | 105 | -92.961% |
| 2026-03-20 | 13.9700 | 13.9700 | 13.9700 | 13.9700 | -5.288% | 1 | 104 | -92.341% |
| 2026-03-19 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -20.313% | 1 | 105 | -92.746% |
| 2026-03-18 | 18.9500 | 18.9500 | 18.4500 | 18.5100 | -13.505% | 104 | 105 | -94.219% |
| 2026-03-17 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -2.283% | 1 | 8 | -95.000% |
| 2026-03-13 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | -14.620% | 2 | 7 | -95.114% |
| 2026-03-12 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | 0.000% | 5 | 5 | -95.828% |