SLV270319C00067000
SLV Mar 19 2027 67.00 Call
optionOPRA
EODNov 2, 2026
0.67USD-1.471%(-0.01)225Vol1,140OI
SLV270319C00067000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7200 | 0.7500 | 0.6700 | 0.6700 | -1.471% | 225 | 920 | 0.000% |
| 2026-10-30 | 0.7000 | 0.7200 | 0.6400 | 0.6800 | -16.049% | 25 | 912 | -1.471% |
| 2026-10-29 | 0.8400 | 0.8400 | 0.8100 | 0.8100 | -19.000% | 17 | 909 | -17.284% |
| 2026-10-28 | 0.9200 | 1.0000 | 0.9200 | 1.0000 | 0.000% | 3 | 925 | -33.000% |
| 2026-10-27 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | +6.383% | 16 | 939 | -33.000% |
| 2026-10-26 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | -6.000% | 6 | 940 | -28.723% |
| 2026-10-23 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | -6.542% | 211 | 880 | -33.000% |
| 2026-10-22 | 1.0700 | 1.0900 | 1.0700 | 1.0700 | -17.692% | 21 | 890 | -37.383% |
| 2026-10-21 | 1.2600 | 1.3000 | 1.2600 | 1.3000 | -3.704% | 4 | 889 | -48.462% |
| 2026-10-20 | 1.3000 | 1.3800 | 1.3000 | 1.3500 | +5.469% | 3 | 888 | -50.370% |
| 2026-10-19 | 1.3600 | 1.3600 | 1.2600 | 1.2800 | -9.220% | 33 | 895 | -47.656% |
| 2026-10-16 | 1.3400 | 1.4100 | 1.3400 | 1.4100 | -2.759% | 2 | 895 | -52.482% |
| 2026-10-15 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +16.000% | 1 | 895 | -53.793% |
| 2026-10-14 | 1.1000 | 1.2600 | 1.1000 | 1.2500 | -22.840% | 3 | 895 | -46.400% |
| 2026-10-13 | 1.7300 | 1.7300 | 1.6000 | 1.6200 | -12.903% | 29 | 866 | -58.642% |
| 2026-10-12 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -8.824% | 2 | 866 | -63.978% |
| 2026-10-09 | 2.0800 | 2.0800 | 2.0200 | 2.0400 | +17.241% | 4 | 866 | -67.157% |
| 2026-10-08 | 1.7600 | 1.7700 | 1.7400 | 1.7400 | -8.421% | 5 | 863 | -61.494% |
| 2026-10-07 | 1.9900 | 1.9900 | 1.9000 | 1.9000 | -14.414% | 6 | 859 | -64.737% |
| 2026-10-06 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +4.717% | 1 | 859 | -69.820% |
| 2026-10-02 | 2.1200 | 2.1200 | 2.0500 | 2.1200 | -4.933% | 128 | 859 | -68.396% |
| 2026-10-01 | 2.3500 | 2.3500 | 2.2300 | 2.2300 | -0.889% | 12 | 859 | -69.955% |
| 2026-09-30 | 2.2800 | 2.2800 | 2.2500 | 2.2500 | -11.417% | 11 | 901 | -70.222% |
| 2026-09-29 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -3.422% | 1 | 900 | -73.622% |
| 2026-09-28 | 2.8000 | 2.8000 | 2.6300 | 2.6300 | -28.919% | 47 | 862 | -74.525% |
| 2026-09-24 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -7.500% | 3 | 865 | -81.892% |
| 2026-09-23 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -18.033% | 22 | 869 | -83.250% |
| 2026-09-22 | 4.4300 | 4.8800 | 4.4300 | 4.8800 | +2.737% | 25 | 864 | -86.270% |
| 2026-09-21 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -4.234% | 1 | 865 | -85.895% |
| 2026-09-18 | 4.9500 | 4.9600 | 4.9500 | 4.9600 | -0.601% | 14 | 856 | -86.492% |
| 2026-09-17 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | +13.409% | 1 | 856 | -86.573% |
| 2026-09-15 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.297% | 118 | 738 | -84.773% |
| 2026-09-14 | 4.4000 | 4.5500 | 4.2600 | 4.5500 | -5.602% | 16 | 735 | -85.275% |
| 2026-09-11 | 5.1200 | 5.1200 | 4.7100 | 4.8200 | -2.626% | 85 | 735 | -86.100% |
| 2026-09-10 | 5.0800 | 5.0800 | 4.9500 | 4.9500 | -22.656% | 16 | 734 | -86.465% |
| 2026-09-09 | 6.4800 | 6.4800 | 6.2000 | 6.4000 | +13.475% | 4 | 736 | -89.531% |
| 2026-09-08 | 5.7900 | 5.7900 | 5.6400 | 5.6400 | -3.425% | 13 | 747 | -88.121% |
| 2026-09-04 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -9.176% | 3 | 745 | -88.527% |
| 2026-09-03 | 5.9100 | 6.4300 | 5.9100 | 6.4300 | +26.078% | 13 | 735 | -89.580% |
| 2026-09-01 | 5.3900 | 5.3900 | 5.0500 | 5.1000 | -12.069% | 222 | 676 | -86.863% |
| 2026-08-31 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -5.383% | 1 | 676 | -88.448% |
| 2026-08-28 | 8.1000 | 8.3000 | 6.1300 | 6.1300 | -17.938% | 39 | 677 | -89.070% |
| 2026-08-27 | 6.8300 | 7.6500 | 6.8300 | 7.4700 | +8.734% | 36 | 669 | -91.031% |
| 2026-08-26 | 6.8000 | 6.8700 | 6.8000 | 6.8700 | -8.644% | 101 | 669 | -90.247% |
| 2026-08-25 | 6.8200 | 7.5200 | 6.7500 | 7.5200 | +3.724% | 49 | 636 | -91.090% |
| 2026-08-24 | 7.5000 | 7.5500 | 7.1500 | 7.2500 | -5.105% | 296 | 640 | -90.759% |
| 2026-08-21 | 7.4400 | 7.6400 | 7.3200 | 7.6400 | +10.725% | 73 | 617 | -91.230% |
| 2026-08-20 | 6.8800 | 6.9000 | 6.8800 | 6.9000 | +19.792% | 38 | 585 | -90.290% |
| 2026-08-19 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +19.255% | 8 | 577 | -88.368% |
| 2026-08-18 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -14.664% | 13 | 577 | -86.128% |
| 2026-08-17 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +5.794% | 1 | 578 | -88.163% |
| 2026-08-14 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -6.140% | 1 | 578 | -87.477% |
| 2026-08-13 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.524% | 2 | 576 | -88.246% |
| 2026-08-11 | 5.8700 | 5.8700 | 5.7300 | 5.7300 | -8.758% | 18 | 583 | -88.307% |
| 2026-08-10 | 5.3000 | 6.2800 | 5.3000 | 6.2800 | +24.356% | 12 | 579 | -89.331% |
| 2026-08-07 | 5.2700 | 5.2700 | 5.0500 | 5.0500 | +7.906% | 6 | 573 | -86.733% |
| 2026-08-05 | 4.6000 | 4.8300 | 4.6000 | 4.6800 | +31.831% | 20 | 573 | -85.684% |
| 2026-07-31 | 3.4000 | 3.5500 | 3.4000 | 3.5500 | +2.899% | 7 | 574 | -81.127% |
| 2026-07-29 | 3.2500 | 3.4500 | 3.2400 | 3.4500 | -8.245% | 3 | 573 | -80.580% |
| 2026-07-23 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -7.160% | 1 | 574 | -82.181% |
| 2026-07-21 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +21.988% | 7 | 575 | -83.457% |
| 2026-07-17 | 3.2000 | 3.3200 | 3.2000 | 3.3200 | -11.467% | 17 | 581 | -79.819% |
| 2026-07-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -13.991% | 1 | 626 | -82.133% |
| 2026-07-10 | 4.2600 | 4.3600 | 4.2600 | 4.3600 | -2.242% | 171 | 650 | -84.633% |
| 2026-07-09 | 4.6500 | 4.6500 | 4.4600 | 4.4600 | -8.419% | 183 | 544 | -84.978% |
| 2026-07-07 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | -5.437% | 1 | 544 | -86.242% |
| 2026-07-06 | 5.1900 | 5.1900 | 5.1500 | 5.1500 | +6.625% | 2 | 544 | -86.990% |
| 2026-07-01 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | +16.386% | 2 | 544 | -86.128% |
| 2026-06-29 | 4.3000 | 4.3000 | 4.0800 | 4.1500 | -11.702% | 6 | 544 | -83.855% |
| 2026-06-26 | 4.3800 | 4.7000 | 4.3800 | 4.7000 | +7.798% | 5 | 545 | -85.745% |
| 2026-06-25 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +6.863% | 4 | 550 | -84.633% |
| 2026-06-24 | 4.2700 | 4.3500 | 4.0800 | 4.0800 | -21.689% | 15 | 545 | -83.578% |
| 2026-06-23 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | -22.815% | 1 | 545 | -87.140% |
| 2026-06-18 | 7.1000 | 7.1000 | 6.7500 | 6.7500 | -20.401% | 104 | 441 | -90.074% |
| 2026-06-17 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -4.072% | 1 | 441 | -92.099% |
| 2026-06-15 | 9.1700 | 9.1700 | 8.8400 | 8.8400 | +32.534% | 2 | 441 | -92.421% |
| 2026-06-11 | 6.5900 | 6.6700 | 6.5900 | 6.6700 | +2.615% | 3 | 440 | -89.955% |
| 2026-06-10 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | -5.109% | 3 | 442 | -89.692% |
| 2026-06-09 | 8.0600 | 8.0600 | 6.6500 | 6.8500 | -17.964% | 10 | 441 | -90.219% |
| 2026-06-08 | 8.1000 | 8.3500 | 8.1000 | 8.3500 | +1.582% | 3 | 442 | -91.976% |
| 2026-06-05 | 9.5200 | 10.8100 | 8.2200 | 8.2200 | -26.542% | 19 | 435 | -91.849% |
| 2026-06-04 | 11.5500 | 11.5600 | 10.9700 | 11.1900 | +1.727% | 88 | 376 | -94.013% |
| 2026-06-03 | 11.5100 | 11.5100 | 11.0000 | 11.0000 | -8.714% | 23 | 372 | -93.909% |
| 2026-06-01 | 11.7300 | 12.0500 | 11.7300 | 12.0500 | -4.668% | 8 | 374 | -94.440% |
| 2026-05-28 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +4.377% | 1 | 374 | -94.699% |
| 2026-05-27 | 12.1200 | 12.1200 | 12.1100 | 12.1100 | -6.124% | 25 | 372 | -94.467% |
| 2026-05-22 | 13.2400 | 13.2400 | 12.8000 | 12.9000 | -4.089% | 8 | 372 | -94.806% |
| 2026-05-20 | 13.1500 | 13.4500 | 13.1500 | 13.4500 | +5.906% | 100 | 372 | -95.019% |
| 2026-05-19 | 12.5500 | 13.0700 | 12.5500 | 12.7000 | -11.498% | 11 | 366 | -94.724% |
| 2026-05-18 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -31.010% | 3 | 366 | -95.331% |
| 2026-05-11 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +22.353% | 1 | 366 | -96.779% |
| 2026-05-07 | 16.8400 | 17.0000 | 16.8400 | 17.0000 | +20.824% | 4 | 366 | -96.059% |
| 2026-05-06 | 13.9000 | 14.0700 | 13.9000 | 14.0700 | +19.541% | 5 | 367 | -95.238% |
| 2026-05-05 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | +0.256% | 2 | 366 | -94.308% |
| 2026-05-04 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -9.344% | 1 | 366 | -94.293% |
| 2026-05-01 | 13.0100 | 13.5500 | 12.9500 | 12.9500 | +8.641% | 15 | 366 | -94.826% |
| 2026-04-30 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +3.652% | 2 | 366 | -94.379% |
| 2026-04-28 | 12.0000 | 12.0000 | 11.5000 | 11.5000 | -18.440% | 11 | 366 | -94.174% |
| 2026-04-24 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.212% | 276 | 375 | -95.248% |
| 2026-04-23 | 14.3500 | 14.3500 | 14.1300 | 14.1300 | -6.856% | 5 | 141 | -95.258% |
| 2026-04-22 | 15.1700 | 15.1700 | 15.1700 | 15.1700 | +6.606% | 1 | 136 | -95.583% |
| 2026-04-21 | 15.7000 | 15.7000 | 14.2300 | 14.2300 | -19.741% | 91 | 56 | -95.292% |
| 2026-04-17 | 18.3000 | 18.3500 | 17.7300 | 17.7300 | +7.324% | 13 | 56 | -96.221% |
| 2026-04-15 | 16.9000 | 16.9000 | 16.5200 | 16.5200 | -2.824% | 26 | 55 | -95.944% |
| 2026-04-14 | 16.5500 | 17.0000 | 16.5500 | 17.0000 | +17.403% | 22 | 66 | -96.059% |
| 2026-04-13 | 13.5500 | 14.4800 | 13.5500 | 14.4800 | -3.659% | 37 | 78 | -95.373% |
| 2026-04-09 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | +7.357% | 20 | 43 | -95.542% |
| 2026-04-06 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -9.677% | 1 | 28 | -95.214% |
| 2026-04-01 | 15.3800 | 15.6000 | 15.3800 | 15.5000 | +1.974% | 7 | 27 | -95.677% |
| 2026-03-31 | 15.1000 | 15.2000 | 15.1000 | 15.2000 | +13.687% | 5 | 32 | -95.592% |
| 2026-03-30 | 13.3300 | 13.3700 | 13.3300 | 13.3700 | +11.883% | 12 | 28 | -94.989% |
| 2026-03-26 | 12.0000 | 12.0000 | 11.9500 | 11.9500 | -17.813% | 4 | 16 | -94.393% |
| 2026-03-25 | 14.2000 | 14.5400 | 14.2000 | 14.5400 | +16.320% | 3 | 12 | -95.392% |
| 2026-03-23 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.806% | 1 | 9 | -94.640% |
| 2026-03-20 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -8.148% | 1 | 8 | -94.597% |
| 2026-03-19 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -26.027% | 2 | 7 | -95.037% |
| 2026-03-17 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 0.000% | 5 | 5 | -96.329% |