SLV270319C00075000
SLV Mar 19 2027 75.00 Call
optionOPRA
EODNov 2, 2026
0.43USD0.000%(0.00)1,004Vol10,562OI
SLV270319C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5000 | 0.5000 | 0.4300 | 0.4300 | 0.000% | 1,004 | 9,562 | 0.000% |
| 2026-10-30 | 0.4200 | 0.4600 | 0.4200 | 0.4300 | -15.686% | 463 | 9,612 | 0.000% |
| 2026-10-29 | 0.5300 | 0.5300 | 0.4700 | 0.5100 | -13.559% | 73 | 9,631 | -15.686% |
| 2026-10-28 | 0.5900 | 0.5900 | 0.5400 | 0.5900 | -3.279% | 52 | 9,587 | -27.119% |
| 2026-10-27 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | +8.929% | 18 | 9,576 | -29.508% |
| 2026-10-26 | 0.5500 | 0.5800 | 0.5400 | 0.5600 | -5.085% | 95 | 9,574 | -23.214% |
| 2026-10-23 | 0.5700 | 0.6000 | 0.5700 | 0.5900 | -7.813% | 148 | 9,631 | -27.119% |
| 2026-10-22 | 0.6400 | 0.6500 | 0.6200 | 0.6400 | -14.667% | 131 | 9,695 | -32.813% |
| 2026-10-21 | 0.7300 | 0.7500 | 0.7300 | 0.7500 | 0.000% | 47 | 9,662 | -42.667% |
| 2026-10-20 | 0.7400 | 0.8000 | 0.7400 | 0.7500 | +1.351% | 8 | 9,661 | -42.667% |
| 2026-10-19 | 0.8100 | 0.8100 | 0.7300 | 0.7400 | -10.843% | 91 | 9,635 | -41.892% |
| 2026-10-16 | 0.8000 | 0.8400 | 0.7900 | 0.8300 | -4.598% | 60 | 9,620 | -48.193% |
| 2026-10-15 | 0.8500 | 0.8700 | 0.8200 | 0.8700 | +20.833% | 6 | 9,622 | -50.575% |
| 2026-10-14 | 0.9400 | 0.9400 | 0.6900 | 0.7200 | -25.000% | 164 | 9,620 | -40.278% |
| 2026-10-13 | 1.0400 | 1.0400 | 0.9500 | 0.9600 | -5.882% | 111 | 9,596 | -55.208% |
| 2026-10-12 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | -10.526% | 592 | 10,090 | -57.843% |
| 2026-10-09 | 1.1900 | 1.2000 | 1.1400 | 1.1400 | +12.871% | 22 | 10,097 | -62.281% |
| 2026-10-08 | 1.0600 | 1.0800 | 0.9700 | 1.0100 | -9.821% | 51 | 10,063 | -57.426% |
| 2026-10-07 | 1.1700 | 1.2000 | 1.1200 | 1.1200 | -16.418% | 952 | 9,266 | -61.607% |
| 2026-10-06 | 1.2300 | 1.3400 | 1.2000 | 1.3400 | +6.349% | 502 | 9,347 | -67.910% |
| 2026-10-05 | 1.3400 | 1.3400 | 1.2600 | 1.2600 | -3.077% | 79 | 9,270 | -65.873% |
| 2026-10-02 | 1.4300 | 1.4600 | 1.2500 | 1.3000 | -7.143% | 56 | 9,223 | -66.923% |
| 2026-10-01 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +2.941% | 5 | 9,226 | -69.286% |
| 2026-09-30 | 1.5100 | 1.5100 | 1.3400 | 1.3600 | -12.821% | 125 | 9,209 | -68.382% |
| 2026-09-29 | 1.5400 | 1.5700 | 1.4900 | 1.5600 | -0.637% | 60 | 9,227 | -72.436% |
| 2026-09-28 | 1.7600 | 1.7600 | 1.5600 | 1.5700 | -27.650% | 461 | 9,123 | -72.611% |
| 2026-09-25 | 2.2600 | 2.2600 | 2.1700 | 2.1700 | -3.982% | 35 | 9,144 | -80.184% |
| 2026-09-24 | 2.2900 | 2.3200 | 2.2000 | 2.2600 | -9.600% | 49 | 9,122 | -80.973% |
| 2026-09-23 | 2.5700 | 2.6200 | 2.5000 | 2.5000 | -18.831% | 5,045 | 4,105 | -82.800% |
| 2026-09-22 | 2.9500 | 3.0800 | 2.8500 | 3.0800 | +0.984% | 17 | 4,096 | -86.039% |
| 2026-09-21 | 3.1000 | 3.1500 | 3.0000 | 3.0500 | -11.594% | 38 | 4,099 | -85.902% |
| 2026-09-18 | 3.5100 | 3.5100 | 3.3700 | 3.4500 | +6.154% | 13 | 4,097 | -87.536% |
| 2026-09-17 | 3.4600 | 3.5500 | 3.2200 | 3.2500 | +19.048% | 47 | 4,072 | -86.769% |
| 2026-09-16 | 3.2500 | 3.3100 | 2.7300 | 2.7300 | -10.197% | 29 | 4,071 | -84.249% |
| 2026-09-15 | 3.0500 | 3.1000 | 3.0000 | 3.0400 | +3.051% | 14 | 4,070 | -85.855% |
| 2026-09-14 | 3.0000 | 3.1300 | 2.8700 | 2.9500 | -7.813% | 874 | 4,517 | -85.424% |
| 2026-09-11 | 3.4500 | 3.5500 | 3.2000 | 3.2000 | -1.538% | 553 | 4,707 | -86.563% |
| 2026-09-10 | 3.4500 | 3.6000 | 3.2000 | 3.2500 | -26.966% | 491 | 4,525 | -86.769% |
| 2026-09-09 | 4.5000 | 4.6500 | 4.4200 | 4.4500 | +15.584% | 121 | 4,520 | -90.337% |
| 2026-09-08 | 3.9500 | 4.1000 | 3.8500 | 3.8500 | -6.098% | 359 | 4,580 | -88.831% |
| 2026-09-04 | 4.0800 | 4.1500 | 4.0800 | 4.1000 | -9.890% | 11 | 4,570 | -89.512% |
| 2026-09-03 | 4.1800 | 4.5500 | 4.1600 | 4.5500 | +15.190% | 59 | 4,527 | -90.549% |
| 2026-09-02 | 3.8200 | 3.9500 | 3.8200 | 3.9500 | +12.857% | 145 | 4,429 | -89.114% |
| 2026-09-01 | 3.6500 | 3.8000 | 3.5000 | 3.5000 | -14.634% | 42 | 4,405 | -87.714% |
| 2026-08-31 | 4.4500 | 4.4500 | 4.0800 | 4.1000 | -5.312% | 50 | 4,355 | -89.512% |
| 2026-08-28 | 6.0900 | 6.0900 | 4.3200 | 4.3300 | -20.550% | 218 | 4,226 | -90.069% |
| 2026-08-27 | 5.0000 | 5.5700 | 5.0000 | 5.4500 | +6.863% | 28 | 4,243 | -92.110% |
| 2026-08-26 | 5.0600 | 5.1000 | 4.9000 | 5.1000 | -5.380% | 68 | 4,186 | -91.569% |
| 2026-08-25 | 5.1300 | 5.3900 | 5.1300 | 5.3900 | +1.698% | 46 | 4,140 | -92.022% |
| 2026-08-24 | 5.6000 | 5.6000 | 5.1600 | 5.3000 | -1.852% | 1,589 | 2,613 | -91.887% |
| 2026-08-21 | 5.5700 | 5.6500 | 5.4000 | 5.4000 | +7.784% | 1,185 | 2,738 | -92.037% |
| 2026-08-20 | 4.5300 | 5.2200 | 4.5300 | 5.0100 | +15.172% | 109 | 2,773 | -91.417% |
| 2026-08-19 | 3.9500 | 4.3500 | 3.8200 | 4.3500 | +30.631% | 608 | 2,433 | -90.115% |
| 2026-08-18 | 4.0200 | 4.0200 | 3.3100 | 3.3300 | -19.565% | 777 | 1,809 | -87.087% |
| 2026-08-17 | 3.9500 | 4.3500 | 3.9500 | 4.1400 | +2.985% | 469 | 1,397 | -89.614% |
| 2026-08-14 | 3.9500 | 4.0500 | 3.9500 | 4.0200 | +6.349% | 14 | 1,391 | -89.303% |
| 2026-08-13 | 3.9400 | 3.9700 | 3.7800 | 3.7800 | -14.091% | 11 | 1,391 | -88.624% |
| 2026-08-12 | 4.5000 | 4.7000 | 4.4000 | 4.4000 | +4.762% | 12 | 1,431 | -90.227% |
| 2026-08-11 | 4.2800 | 4.2800 | 4.1500 | 4.2000 | -9.677% | 15 | 1,425 | -89.762% |
| 2026-08-10 | 3.7900 | 4.6500 | 3.7200 | 4.6500 | +22.368% | 1,188 | 2,231 | -90.753% |
| 2026-08-07 | 3.8500 | 3.9500 | 3.6000 | 3.8000 | +16.923% | 1,159 | 1,388 | -88.684% |
| 2026-08-06 | 3.1500 | 3.2500 | 3.1500 | 3.2500 | -3.846% | 14 | 1,387 | -86.769% |
| 2026-08-05 | 3.3500 | 3.4700 | 3.3000 | 3.3800 | +26.119% | 47 | 1,380 | -87.278% |
| 2026-08-04 | 2.8200 | 2.8200 | 2.6500 | 2.6800 | +15.517% | 38 | 1,374 | -83.955% |
| 2026-08-03 | 2.2600 | 2.3200 | 2.2500 | 2.3200 | -5.306% | 15 | 1,373 | -81.466% |
| 2026-07-31 | 2.3800 | 2.4500 | 2.3200 | 2.4500 | -9.259% | 19 | 1,357 | -82.449% |
| 2026-07-30 | 2.5000 | 2.7000 | 2.4900 | 2.7000 | +5.058% | 106 | 1,371 | -84.074% |
| 2026-07-29 | 2.4000 | 2.6100 | 2.3200 | 2.5700 | +6.198% | 50 | 1,405 | -83.268% |
| 2026-07-28 | 2.3700 | 2.4600 | 2.3700 | 2.4200 | -13.879% | 111 | 1,299 | -82.231% |
| 2026-07-27 | 2.7300 | 2.8100 | 2.7300 | 2.8100 | +1.812% | 5 | 1,300 | -84.698% |
| 2026-07-24 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +2.985% | 3 | 1,299 | -84.420% |
| 2026-07-23 | 2.7000 | 2.7300 | 2.6800 | 2.6800 | -13.826% | 17 | 1,291 | -83.955% |
| 2026-07-22 | 3.1000 | 3.3800 | 3.1000 | 3.1100 | +11.071% | 36 | 1,274 | -86.174% |
| 2026-07-21 | 2.8000 | 2.8800 | 2.7700 | 2.8000 | +16.183% | 31 | 1,279 | -84.643% |
| 2026-07-20 | 2.5000 | 2.5200 | 2.4100 | 2.4100 | +0.837% | 26 | 1,264 | -82.158% |
| 2026-07-17 | 2.3800 | 2.3900 | 2.3200 | 2.3900 | 0.000% | 6 | 1,259 | -82.008% |
| 2026-07-16 | 2.4000 | 2.5000 | 2.3400 | 2.3900 | -11.481% | 32 | 1,258 | -82.008% |
| 2026-07-15 | 2.8000 | 2.8200 | 2.6900 | 2.7000 | -8.475% | 14 | 1,265 | -84.074% |
| 2026-07-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +5.357% | 1 | 1,264 | -85.424% |
| 2026-07-13 | 2.8600 | 2.8600 | 2.7500 | 2.8000 | -12.500% | 152 | 1,236 | -84.643% |
| 2026-07-10 | 3.2000 | 3.2000 | 3.1700 | 3.2000 | -4.192% | 16 | 1,223 | -86.563% |
| 2026-07-09 | 3.4000 | 3.4000 | 3.3400 | 3.3400 | +7.742% | 2 | 1,223 | -87.126% |
| 2026-07-08 | 3.0900 | 3.1000 | 2.9300 | 3.1000 | -15.068% | 106 | 1,260 | -86.129% |
| 2026-07-07 | 3.8500 | 3.8600 | 3.5800 | 3.6500 | -8.060% | 168 | 1,280 | -88.219% |
| 2026-07-06 | 3.8800 | 3.9900 | 3.8500 | 3.9700 | +7.297% | 6 | 1,279 | -89.169% |
| 2026-07-02 | 3.9000 | 4.0500 | 3.6000 | 3.7000 | +1.370% | 129 | 1,190 | -88.378% |
| 2026-07-01 | 3.6600 | 3.8500 | 3.6500 | 3.6500 | +8.955% | 16 | 1,189 | -88.219% |
| 2026-06-30 | 3.5500 | 3.5500 | 3.3500 | 3.3500 | +12.040% | 113 | 1,194 | -87.164% |
| 2026-06-29 | 3.0500 | 3.0500 | 2.9900 | 2.9900 | -9.394% | 61 | 1,133 | -85.619% |
| 2026-06-26 | 3.4000 | 3.5000 | 3.3000 | 3.3000 | +4.762% | 504 | 649 | -86.970% |
| 2026-06-25 | 3.1300 | 3.2500 | 3.1000 | 3.1500 | +6.061% | 82 | 715 | -86.349% |
| 2026-06-24 | 3.2000 | 3.2000 | 2.8000 | 2.9700 | -19.730% | 110 | 755 | -85.522% |
| 2026-06-23 | 3.8000 | 4.0000 | 3.6400 | 3.7000 | -21.277% | 209 | 801 | -88.378% |
| 2026-06-22 | 5.0700 | 5.0700 | 4.7000 | 4.7000 | -8.915% | 26 | 788 | -90.851% |
| 2026-06-18 | 5.7000 | 5.7700 | 5.0000 | 5.1600 | -17.308% | 260 | 630 | -91.667% |
| 2026-06-17 | 6.8500 | 7.2300 | 6.1400 | 6.2400 | -4.000% | 51 | 600 | -93.109% |
| 2026-06-16 | 6.8500 | 6.8500 | 6.3500 | 6.5000 | -2.985% | 23 | 609 | -93.385% |
| 2026-06-15 | 7.3000 | 7.3000 | 6.7000 | 6.7000 | +10.744% | 91 | 525 | -93.582% |
| 2026-06-12 | 5.6500 | 6.0500 | 5.6500 | 6.0500 | -0.657% | 30 | 537 | -92.893% |
| 2026-06-11 | 4.8100 | 6.0900 | 4.8100 | 6.0900 | +20.356% | 48 | 492 | -92.939% |
| 2026-06-10 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -2.317% | 10 | 502 | -91.502% |
| 2026-06-09 | 6.0500 | 6.0500 | 5.1500 | 5.1800 | -17.120% | 5 | 504 | -91.699% |
| 2026-06-08 | 6.3000 | 6.3000 | 6.2100 | 6.2500 | -0.794% | 105 | 405 | -93.120% |
| 2026-06-05 | 7.1800 | 7.1800 | 6.2500 | 6.3000 | -30.000% | 33 | 409 | -93.175% |
| 2026-06-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.784% | 1 | 410 | -95.222% |
| 2026-06-03 | 8.6500 | 8.6500 | 8.3500 | 8.3500 | -11.170% | 18 | 416 | -94.850% |
| 2026-06-02 | 9.5000 | 9.5000 | 9.4000 | 9.4000 | -0.529% | 8 | 408 | -95.426% |
| 2026-06-01 | 9.3500 | 9.4500 | 9.1500 | 9.4500 | -5.025% | 10 | 400 | -95.450% |
| 2026-05-29 | 9.9000 | 9.9500 | 9.7000 | 9.9500 | +0.709% | 3 | 399 | -95.678% |
| 2026-05-28 | 8.8900 | 9.8800 | 8.8900 | 9.8800 | +4.000% | 5 | 400 | -95.648% |
| 2026-05-27 | 9.5000 | 9.5000 | 9.4300 | 9.5000 | -7.767% | 35 | 407 | -95.474% |
| 2026-05-22 | 10.6000 | 10.6100 | 10.3000 | 10.3000 | -4.275% | 13 | 417 | -95.825% |
| 2026-05-21 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | -2.004% | 1 | 417 | -96.004% |
| 2026-05-20 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +6.292% | 2 | 417 | -96.084% |
| 2026-05-19 | 10.1800 | 10.5600 | 10.1800 | 10.3300 | -12.458% | 26 | 394 | -95.837% |
| 2026-05-18 | 12.3500 | 12.3500 | 11.5000 | 11.8000 | +1.288% | 97 | 356 | -96.356% |
| 2026-05-15 | 11.8500 | 12.0900 | 11.6500 | 11.6500 | -27.414% | 43 | 362 | -96.309% |
| 2026-05-14 | 16.2800 | 16.4500 | 16.0500 | 16.0500 | -13.149% | 12 | 372 | -97.321% |
| 2026-05-13 | 17.5500 | 19.5500 | 17.5500 | 18.4800 | +4.054% | 52 | 370 | -97.673% |
| 2026-05-12 | 16.7500 | 17.7600 | 15.8000 | 17.7600 | +2.069% | 30 | 369 | -97.579% |
| 2026-05-11 | 16.1000 | 17.4000 | 16.1000 | 17.4000 | +31.420% | 54 | 355 | -97.529% |
| 2026-05-08 | 13.3400 | 13.3400 | 13.2400 | 13.2400 | +5.079% | 2 | 355 | -96.752% |
| 2026-05-07 | 13.4500 | 14.0700 | 12.1500 | 12.6000 | +13.004% | 57 | 355 | -96.587% |
| 2026-05-06 | 11.2300 | 11.2300 | 10.9800 | 11.1500 | +26.705% | 12 | 341 | -96.143% |
| 2026-05-05 | 9.3400 | 9.3400 | 8.8000 | 8.8000 | -2.762% | 31 | 330 | -95.114% |
| 2026-05-04 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -12.136% | 1 | 350 | -95.249% |
| 2026-05-01 | 10.5000 | 10.5000 | 10.3000 | 10.3000 | +13.812% | 14 | 356 | -95.825% |
| 2026-04-30 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +6.345% | 8 | 356 | -95.249% |
| 2026-04-29 | 8.5000 | 8.7000 | 8.4500 | 8.5100 | -7.500% | 154 | 350 | -94.947% |
| 2026-04-28 | 9.4100 | 9.4200 | 9.2000 | 9.2000 | -13.777% | 425 | 198 | -95.326% |
| 2026-04-27 | 10.6500 | 10.7000 | 10.4900 | 10.6700 | -3.874% | 36 | 482 | -95.970% |
| 2026-04-24 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -0.180% | 1 | 453 | -96.126% |
| 2026-04-23 | 11.3500 | 11.4700 | 11.1200 | 11.1200 | -9.224% | 6 | 452 | -96.133% |
| 2026-04-22 | 12.3500 | 12.3500 | 12.2500 | 12.2500 | +3.376% | 7 | 447 | -96.490% |
| 2026-04-21 | 12.3500 | 12.3500 | 11.8500 | 11.8500 | -12.868% | 2 | 447 | -96.371% |
| 2026-04-20 | 13.6500 | 13.6500 | 13.4500 | 13.6000 | -10.112% | 7 | 447 | -96.838% |
| 2026-04-17 | 14.9000 | 15.2500 | 14.9000 | 15.1300 | +17.287% | 6 | 442 | -97.158% |
| 2026-04-16 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -4.444% | 1 | 439 | -96.667% |
| 2026-04-15 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | 0.000% | 10 | 439 | -96.815% |
| 2026-04-14 | 12.6000 | 13.8200 | 12.6000 | 13.5000 | +10.656% | 9 | 439 | -96.815% |
| 2026-04-10 | 12.6500 | 12.6500 | 12.2000 | 12.2000 | -1.613% | 15 | 432 | -96.475% |
| 2026-04-09 | 11.9500 | 12.4000 | 11.5600 | 12.4000 | -0.800% | 13 | 417 | -96.532% |
| 2026-04-08 | 13.0200 | 13.0200 | 12.5000 | 12.5000 | -6.015% | 5 | 406 | -96.560% |
| 2026-03-31 | 13.2000 | 13.3000 | 13.2000 | 13.3000 | +17.699% | 4 | 406 | -96.767% |
| 2026-03-30 | 11.2900 | 11.5300 | 11.2900 | 11.3000 | +2.262% | 9 | 402 | -96.195% |
| 2026-03-27 | 11.4500 | 11.4500 | 11.0500 | 11.0500 | +12.411% | 3 | 403 | -96.109% |
| 2026-03-26 | 10.2800 | 10.7500 | 9.8300 | 9.8300 | -16.836% | 7 | 403 | -95.626% |
| 2026-03-25 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | +12.038% | 2 | 401 | -96.362% |
| 2026-03-24 | 10.6100 | 10.6100 | 10.5500 | 10.5500 | 0.000% | 33 | 399 | -95.924% |
| 2026-03-23 | 9.5000 | 10.5500 | 9.5000 | 10.5500 | +3.941% | 20 | 409 | -95.924% |
| 2026-03-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -8.145% | 3 | 389 | -95.764% |
| 2026-03-19 | 9.4500 | 11.1000 | 9.4500 | 11.0500 | -15.970% | 81 | 386 | -96.109% |
| 2026-03-18 | 13.6500 | 13.6500 | 13.1500 | 13.1500 | -13.770% | 6 | 381 | -96.730% |
| 2026-03-17 | 15.0000 | 15.2500 | 15.0000 | 15.2500 | -6.154% | 163 | 387 | -97.180% |
| 2026-03-16 | 16.1500 | 16.4500 | 16.1500 | 16.2500 | -0.915% | 180 | 224 | -97.354% |
| 2026-03-13 | 18.5500 | 18.9000 | 16.4000 | 16.4000 | -19.172% | 127 | 44 | -97.378% |
| 2026-03-11 | 19.6500 | 20.2900 | 19.6500 | 20.2900 | 0.000% | 3 | 3 | -97.881% |