SLV270319C00065000
SLV Mar 19 2027 65.00 Call
optionOPRA
EODNov 2, 2026
0.77USD-4.938%(-0.04)131Vol8,697OI
SLV270319C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8400 | 0.8500 | 0.7600 | 0.7700 | -4.938% | 131 | 8,776 | 0.000% |
| 2026-10-30 | 0.8500 | 0.8500 | 0.7500 | 0.8100 | -13.830% | 1,460 | 8,217 | -4.938% |
| 2026-10-29 | 0.9000 | 0.9800 | 0.9000 | 0.9400 | -16.071% | 114 | 8,199 | -18.085% |
| 2026-10-28 | 1.1000 | 1.1200 | 1.0300 | 1.1200 | -1.754% | 49 | 8,157 | -31.250% |
| 2026-10-27 | 1.0600 | 1.1900 | 1.0600 | 1.1400 | +5.556% | 195 | 8,145 | -32.456% |
| 2026-10-26 | 1.0600 | 1.1100 | 1.0200 | 1.0800 | -3.571% | 141 | 8,136 | -28.704% |
| 2026-10-23 | 1.1300 | 1.1700 | 1.0500 | 1.1200 | -8.943% | 320 | 8,027 | -31.250% |
| 2026-10-22 | 1.2500 | 1.2700 | 1.2100 | 1.2300 | -20.645% | 379 | 7,990 | -37.398% |
| 2026-10-21 | 1.4900 | 1.5500 | 1.4100 | 1.5500 | +0.649% | 77 | 7,975 | -50.323% |
| 2026-10-20 | 1.5000 | 1.7500 | 1.5000 | 1.5400 | +3.356% | 81 | 7,916 | -50.000% |
| 2026-10-19 | 1.5700 | 1.5900 | 1.4900 | 1.4900 | -7.453% | 43 | 7,930 | -48.322% |
| 2026-10-16 | 1.6800 | 1.6800 | 1.5800 | 1.6100 | -4.167% | 15 | 7,929 | -52.174% |
| 2026-10-15 | 1.5200 | 1.6800 | 1.5200 | 1.6800 | +21.739% | 97 | 8,025 | -54.167% |
| 2026-10-14 | 1.5700 | 1.5700 | 1.3500 | 1.3800 | -27.368% | 512 | 8,039 | -44.203% |
| 2026-10-13 | 2.0200 | 2.0200 | 1.8500 | 1.9000 | -8.654% | 323 | 8,042 | -59.474% |
| 2026-10-12 | 2.2100 | 2.2400 | 2.0800 | 2.0800 | -10.345% | 54 | 8,072 | -62.981% |
| 2026-10-09 | 2.3700 | 2.4400 | 2.2600 | 2.3200 | +15.423% | 341 | 7,908 | -66.810% |
| 2026-10-08 | 2.0600 | 2.1000 | 1.9200 | 2.0100 | -6.944% | 65 | 7,857 | -61.692% |
| 2026-10-07 | 2.2100 | 2.3000 | 2.1600 | 2.1600 | -16.923% | 2,618 | 5,369 | -64.352% |
| 2026-10-06 | 2.4000 | 2.7200 | 2.3800 | 2.6000 | +1.961% | 80 | 5,409 | -70.385% |
| 2026-10-05 | 2.7200 | 2.7200 | 2.5400 | 2.5500 | +5.372% | 28 | 5,401 | -69.804% |
| 2026-10-02 | 2.7700 | 2.8000 | 2.3600 | 2.4200 | -10.037% | 129 | 5,439 | -68.182% |
| 2026-10-01 | 2.7100 | 2.7100 | 2.5700 | 2.6900 | +2.281% | 20 | 5,429 | -71.375% |
| 2026-09-30 | 2.8500 | 2.8600 | 2.5300 | 2.6300 | -11.448% | 451 | 5,038 | -70.722% |
| 2026-09-29 | 2.8800 | 2.9700 | 2.7800 | 2.9700 | +3.125% | 95 | 5,004 | -74.074% |
| 2026-09-28 | 3.2500 | 3.2500 | 2.8800 | 2.8800 | -28.000% | 527 | 5,152 | -73.264% |
| 2026-09-25 | 4.0500 | 4.2000 | 3.8600 | 4.0000 | -2.439% | 312 | 4,858 | -80.750% |
| 2026-09-24 | 4.0500 | 4.1000 | 3.9000 | 4.1000 | -6.606% | 70 | 4,848 | -81.220% |
| 2026-09-23 | 4.7600 | 4.7600 | 4.3500 | 4.3900 | -21.607% | 183 | 4,772 | -82.460% |
| 2026-09-22 | 5.0000 | 5.6000 | 4.9300 | 5.6000 | +7.692% | 77 | 4,719 | -86.250% |
| 2026-09-21 | 5.4900 | 5.4900 | 5.2000 | 5.2000 | -8.772% | 13 | 4,716 | -85.192% |
| 2026-09-18 | 5.8000 | 5.8500 | 5.6000 | 5.7000 | +5.556% | 40 | 4,731 | -86.491% |
| 2026-09-17 | 5.5500 | 5.8000 | 5.2500 | 5.4000 | +16.129% | 145 | 4,773 | -85.741% |
| 2026-09-16 | 5.2500 | 5.3000 | 4.4500 | 4.6500 | -8.465% | 339 | 4,560 | -83.441% |
| 2026-09-15 | 5.0000 | 5.1000 | 4.8000 | 5.0800 | +3.673% | 169 | 4,639 | -84.843% |
| 2026-09-14 | 4.7500 | 5.0500 | 4.6500 | 4.9000 | -7.547% | 48 | 4,628 | -84.286% |
| 2026-09-11 | 5.6700 | 5.6700 | 5.2100 | 5.3000 | +3.922% | 102 | 4,612 | -85.472% |
| 2026-09-10 | 5.6500 | 5.6500 | 5.1000 | 5.1000 | -23.881% | 519 | 4,935 | -84.902% |
| 2026-09-09 | 6.9500 | 7.2000 | 6.7000 | 6.7000 | +9.836% | 517 | 4,846 | -88.507% |
| 2026-09-08 | 6.4000 | 6.5000 | 6.1000 | 6.1000 | -5.426% | 321 | 4,948 | -87.377% |
| 2026-09-04 | 6.2500 | 6.4500 | 6.1000 | 6.4500 | -6.926% | 384 | 5,340 | -88.062% |
| 2026-09-03 | 6.5500 | 7.0700 | 6.3500 | 6.9300 | +14.545% | 1,162 | 4,310 | -88.889% |
| 2026-09-02 | 6.0000 | 6.0700 | 5.8200 | 6.0500 | +9.009% | 826 | 3,988 | -87.273% |
| 2026-09-01 | 5.7500 | 5.9700 | 5.5300 | 5.5500 | -15.909% | 357 | 3,978 | -86.126% |
| 2026-08-31 | 6.6300 | 6.6300 | 6.4000 | 6.6000 | -1.493% | 79 | 3,949 | -88.333% |
| 2026-08-28 | 8.9800 | 9.1000 | 6.7000 | 6.7000 | -18.788% | 400 | 3,736 | -88.507% |
| 2026-08-27 | 7.6000 | 8.2500 | 7.3500 | 8.2500 | +8.553% | 148 | 3,792 | -90.667% |
| 2026-08-26 | 7.7100 | 7.7200 | 7.2000 | 7.6000 | -6.057% | 92 | 3,982 | -89.868% |
| 2026-08-25 | 7.3000 | 8.0900 | 7.2000 | 8.0900 | +0.747% | 116 | 3,942 | -90.482% |
| 2026-08-24 | 8.2300 | 8.2500 | 7.7800 | 8.0300 | -2.667% | 196 | 3,999 | -90.411% |
| 2026-08-21 | 8.1500 | 8.4500 | 7.9500 | 8.2500 | +7.984% | 270 | 4,249 | -90.667% |
| 2026-08-20 | 6.7500 | 7.8200 | 6.7500 | 7.6400 | +14.030% | 1,473 | 4,113 | -89.921% |
| 2026-08-19 | 6.1200 | 6.7000 | 5.9500 | 6.7000 | +28.846% | 1,480 | 3,242 | -88.507% |
| 2026-08-18 | 6.2000 | 6.2000 | 5.1900 | 5.2000 | -17.460% | 308 | 3,033 | -85.192% |
| 2026-08-17 | 6.2500 | 6.6500 | 6.2500 | 6.3000 | +7.143% | 70 | 3,056 | -87.778% |
| 2026-08-14 | 6.1700 | 6.1700 | 5.8600 | 5.8800 | -1.176% | 175 | 2,936 | -86.905% |
| 2026-08-13 | 6.0500 | 6.2300 | 5.9500 | 5.9500 | -9.021% | 181 | 2,885 | -87.059% |
| 2026-08-12 | 6.8000 | 7.0000 | 6.4400 | 6.5400 | +4.306% | 350 | 3,174 | -88.226% |
| 2026-08-11 | 6.3500 | 6.4500 | 6.1000 | 6.2700 | -8.199% | 675 | 2,576 | -87.719% |
| 2026-08-10 | 5.7700 | 6.8300 | 5.6800 | 6.8300 | +22.182% | 114 | 2,561 | -88.726% |
| 2026-08-07 | 5.8700 | 6.0000 | 5.4700 | 5.5900 | +15.258% | 101 | 2,530 | -86.225% |
| 2026-08-06 | 4.8000 | 4.9000 | 4.6800 | 4.8500 | -6.731% | 15 | 2,532 | -84.124% |
| 2026-08-05 | 5.1000 | 5.4000 | 5.0500 | 5.2000 | +22.353% | 68 | 2,500 | -85.192% |
| 2026-08-04 | 4.3300 | 4.4000 | 4.2500 | 4.2500 | +13.333% | 26 | 2,474 | -81.882% |
| 2026-08-03 | 3.5300 | 3.7500 | 3.5300 | 3.7500 | -1.316% | 20 | 2,470 | -79.467% |
| 2026-07-31 | 3.8400 | 3.8400 | 3.6900 | 3.8000 | -2.564% | 40 | 2,434 | -79.737% |
| 2026-07-29 | 3.7000 | 4.0000 | 3.6200 | 3.9000 | +4.000% | 69 | 2,410 | -80.256% |
| 2026-07-28 | 3.7000 | 3.7500 | 3.6000 | 3.7500 | -11.765% | 53 | 2,406 | -79.467% |
| 2026-07-27 | 4.3000 | 4.3000 | 4.2000 | 4.2500 | +1.675% | 49 | 2,452 | -81.882% |
| 2026-07-24 | 4.2500 | 4.4000 | 4.1500 | 4.1800 | +3.210% | 12 | 2,447 | -81.579% |
| 2026-07-23 | 4.0400 | 4.0500 | 4.0400 | 4.0500 | -13.830% | 11 | 2,446 | -80.988% |
| 2026-07-22 | 4.9500 | 4.9500 | 4.7000 | 4.7000 | +8.046% | 28 | 2,422 | -83.617% |
| 2026-07-21 | 4.2500 | 4.4500 | 4.2500 | 4.3500 | +18.529% | 44 | 2,406 | -82.299% |
| 2026-07-20 | 3.7700 | 3.8600 | 3.6700 | 3.6700 | +0.273% | 275 | 2,303 | -79.019% |
| 2026-07-17 | 3.5700 | 3.6600 | 3.5500 | 3.6600 | +3.099% | 99 | 2,301 | -78.962% |
| 2026-07-16 | 3.8000 | 3.8000 | 3.5000 | 3.5500 | -13.415% | 89 | 2,383 | -78.310% |
| 2026-07-15 | 4.1100 | 4.2900 | 3.8000 | 4.1000 | -6.178% | 334 | 2,065 | -81.220% |
| 2026-07-14 | 4.4500 | 4.5200 | 4.3700 | 4.3700 | +9.250% | 8 | 2,065 | -82.380% |
| 2026-07-13 | 4.2500 | 4.2500 | 4.0000 | 4.0000 | -19.192% | 16 | 2,053 | -80.750% |
| 2026-07-09 | 5.0000 | 5.0500 | 4.9500 | 4.9500 | +18.138% | 89 | 2,135 | -84.444% |
| 2026-07-08 | 4.5500 | 4.5500 | 4.1900 | 4.1900 | -15.354% | 84 | 2,130 | -81.623% |
| 2026-07-07 | 5.5000 | 5.5000 | 4.9000 | 4.9500 | -14.655% | 10 | 2,129 | -84.444% |
| 2026-07-06 | 5.7100 | 5.8000 | 5.6400 | 5.8000 | +5.072% | 108 | 2,105 | -86.724% |
| 2026-07-02 | 5.5500 | 5.5500 | 5.5200 | 5.5200 | +9.742% | 5 | 2,106 | -86.051% |
| 2026-07-01 | 5.1500 | 5.1500 | 5.0300 | 5.0300 | -1.949% | 7 | 2,105 | -84.692% |
| 2026-06-30 | 4.8500 | 5.2500 | 4.8500 | 5.1300 | +16.591% | 13 | 2,110 | -84.990% |
| 2026-06-29 | 4.5000 | 4.5000 | 4.4000 | 4.4000 | -10.204% | 4 | 2,110 | -82.500% |
| 2026-06-26 | 4.8500 | 5.0500 | 4.8500 | 4.9000 | +6.522% | 31 | 2,137 | -84.286% |
| 2026-06-25 | 4.5500 | 4.8500 | 4.5500 | 4.6000 | +5.747% | 10 | 2,133 | -83.261% |
| 2026-06-24 | 4.8500 | 4.8500 | 4.2500 | 4.3500 | -20.183% | 36 | 2,112 | -82.299% |
| 2026-06-23 | 5.9500 | 5.9500 | 5.3500 | 5.4500 | -20.670% | 22 | 2,112 | -85.872% |
| 2026-06-22 | 7.6500 | 7.6600 | 6.8700 | 6.8700 | -7.412% | 14 | 2,108 | -88.792% |
| 2026-06-18 | 8.1500 | 8.1500 | 7.4200 | 7.4200 | -15.103% | 173 | 2,138 | -89.623% |
| 2026-06-17 | 9.1400 | 9.1400 | 8.7400 | 8.7400 | -7.120% | 2 | 2,137 | -91.190% |
| 2026-06-16 | 9.5800 | 9.5800 | 9.2500 | 9.4100 | -1.466% | 157 | 1,986 | -91.817% |
| 2026-06-15 | 10.1900 | 10.2500 | 9.5500 | 9.5500 | +11.047% | 870 | 1,232 | -91.937% |
| 2026-06-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +8.861% | 2 | 1,232 | -91.047% |
| 2026-06-11 | 7.9600 | 7.9600 | 7.9000 | 7.9000 | +12.857% | 4 | 1,229 | -90.253% |
| 2026-06-10 | 7.2400 | 7.6700 | 7.0000 | 7.0000 | -4.762% | 17 | 1,226 | -89.000% |
| 2026-06-09 | 7.4400 | 7.6000 | 7.3500 | 7.3500 | -16.477% | 3 | 1,226 | -89.524% |
| 2026-06-08 | 9.0700 | 9.0700 | 8.6200 | 8.8000 | -0.789% | 40 | 1,201 | -91.250% |
| 2026-06-05 | 10.0500 | 10.0500 | 8.8700 | 8.8700 | -25.774% | 88 | 1,166 | -91.319% |
| 2026-06-04 | 11.8000 | 11.9500 | 11.8000 | 11.9500 | -9.675% | 8 | 1,171 | -93.556% |
| 2026-06-02 | 13.2300 | 13.2300 | 13.2300 | 13.2300 | +2.717% | 1 | 1,172 | -94.180% |
| 2026-06-01 | 12.5700 | 12.8800 | 12.5700 | 12.8800 | +6.008% | 2 | 1,172 | -94.022% |
| 2026-05-28 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -7.252% | 1 | 1,172 | -93.663% |
| 2026-05-27 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -6.026% | 1 | 1,171 | -94.122% |
| 2026-05-26 | 13.9400 | 13.9400 | 13.9400 | 13.9400 | +0.432% | 1 | 1,171 | -94.476% |
| 2026-05-22 | 13.9900 | 14.1000 | 13.8800 | 13.8800 | -4.605% | 32 | 1,167 | -94.452% |
| 2026-05-21 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +6.985% | 2 | 1,166 | -94.708% |
| 2026-05-19 | 13.2800 | 14.2500 | 13.2800 | 13.6000 | -11.401% | 15 | 1,166 | -94.338% |
| 2026-05-18 | 15.0000 | 15.3500 | 15.0000 | 15.3500 | +0.987% | 4 | 1,168 | -94.984% |
| 2026-05-15 | 15.4400 | 15.7200 | 15.2000 | 15.2000 | -24.938% | 24 | 1,167 | -94.934% |
| 2026-05-14 | 20.3800 | 20.7000 | 20.2500 | 20.2500 | -0.978% | 5 | 1,166 | -96.198% |
| 2026-05-12 | 20.7500 | 20.7500 | 20.4500 | 20.4500 | -4.884% | 40 | 1,128 | -96.235% |
| 2026-05-11 | 20.7000 | 21.5000 | 20.7000 | 21.5000 | +23.848% | 6 | 1,128 | -96.419% |
| 2026-05-08 | 17.5600 | 17.5600 | 17.3600 | 17.3600 | +16.902% | 11 | 1,128 | -95.565% |
| 2026-05-06 | 14.8000 | 14.8600 | 14.7000 | 14.8500 | +22.424% | 35 | 1,130 | -94.815% |
| 2026-05-05 | 12.5800 | 12.5800 | 12.1300 | 12.1300 | -0.574% | 39 | 1,162 | -93.652% |
| 2026-05-04 | 12.5500 | 12.5500 | 12.2000 | 12.2000 | -12.607% | 23 | 1,129 | -93.689% |
| 2026-05-01 | 14.3300 | 14.3300 | 13.9600 | 13.9600 | +11.591% | 13 | 1,124 | -94.484% |
| 2026-04-30 | 12.3500 | 12.5100 | 12.3500 | 12.5100 | +7.198% | 2 | 1,124 | -93.845% |
| 2026-04-29 | 12.0000 | 12.0000 | 11.3500 | 11.6700 | -7.747% | 1,104 | 1,124 | -93.402% |
| 2026-04-28 | 12.5500 | 12.6500 | 12.5000 | 12.6500 | -9.836% | 55 | 152 | -93.913% |
| 2026-04-27 | 14.0000 | 14.0400 | 14.0000 | 14.0300 | -6.279% | 20 | 149 | -94.512% |
| 2026-04-24 | 14.8500 | 14.9700 | 14.8200 | 14.9700 | +0.605% | 13 | 160 | -94.856% |
| 2026-04-23 | 15.1500 | 15.1500 | 14.8800 | 14.8800 | -9.268% | 10 | 157 | -94.825% |
| 2026-04-22 | 16.2000 | 16.4000 | 16.2000 | 16.4000 | +11.565% | 6 | 147 | -95.305% |
| 2026-04-21 | 16.8000 | 16.8000 | 14.7000 | 14.7000 | -24.808% | 22 | 133 | -94.762% |
| 2026-04-17 | 19.6000 | 19.6000 | 19.5500 | 19.5500 | +11.906% | 5 | 133 | -96.061% |
| 2026-04-15 | 17.6000 | 18.3500 | 17.4700 | 17.4700 | -1.577% | 6 | 129 | -95.592% |
| 2026-04-14 | 16.6800 | 17.7500 | 16.6800 | 17.7500 | +22.414% | 10 | 124 | -95.662% |
| 2026-04-13 | 14.4400 | 14.5000 | 14.4400 | 14.5000 | -9.091% | 2 | 133 | -94.690% |
| 2026-04-10 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +2.244% | 1 | 133 | -95.172% |
| 2026-04-09 | 15.2500 | 15.6000 | 15.2500 | 15.6000 | -2.378% | 7 | 132 | -95.064% |
| 2026-04-08 | 16.6500 | 16.6500 | 15.7000 | 15.9800 | +12.933% | 4 | 125 | -95.181% |
| 2026-04-07 | 14.4500 | 14.5500 | 13.7700 | 14.1500 | -4.906% | 39 | 128 | -94.558% |
| 2026-04-06 | 14.8500 | 15.0000 | 14.5600 | 14.8800 | -0.468% | 24 | 127 | -94.825% |
| 2026-04-02 | 13.9000 | 14.9500 | 13.9000 | 14.9500 | -10.746% | 19 | 119 | -94.849% |
| 2026-04-01 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +0.601% | 30 | 119 | -95.403% |
| 2026-03-31 | 15.3500 | 16.6500 | 15.3500 | 16.6500 | +18.505% | 21 | 89 | -95.375% |
| 2026-03-30 | 14.7000 | 14.7000 | 14.0500 | 14.0500 | +0.357% | 27 | 75 | -94.520% |
| 2026-03-27 | 13.3000 | 14.6000 | 13.3000 | 14.0000 | +10.847% | 22 | 72 | -94.500% |
| 2026-03-26 | 12.9800 | 13.4400 | 12.6000 | 12.6300 | -13.017% | 13 | 52 | -93.903% |
| 2026-03-25 | 14.8500 | 15.2000 | 14.5000 | 14.5200 | +7.556% | 98 | 54 | -94.697% |
| 2026-03-24 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +2.428% | 1 | 39 | -94.296% |
| 2026-03-23 | 12.5000 | 13.3000 | 12.5000 | 13.1800 | +0.611% | 6 | 38 | -94.158% |
| 2026-03-20 | 13.7000 | 13.7000 | 12.8500 | 13.1000 | -7.486% | 15 | 33 | -94.122% |
| 2026-03-19 | 13.1400 | 14.1600 | 13.1400 | 14.1600 | -14.182% | 15 | 20 | -94.562% |
| 2026-03-18 | 17.1000 | 17.2500 | 16.5000 | 16.5000 | -18.519% | 7 | 10 | -95.333% |
| 2026-03-13 | 20.9700 | 20.9700 | 20.2500 | 20.2500 | 0.000% | 3 | 3 | -96.198% |