SLV270319C00076000
SLV Mar 19 2027 76.00 Call
optionOPRA
EODOct 29, 2026
0.48USD-15.789%(-0.09)7Vol828OI
SLV270319C00076000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.4600 | 0.4800 | 0.4600 | 0.4800 | -15.789% | 7 | 828 | 0.000% |
| 2026-10-27 | 0.5600 | 0.5700 | 0.5400 | 0.5700 | +9.615% | 4 | 825 | -15.789% |
| 2026-10-26 | 0.5400 | 0.5400 | 0.5200 | 0.5200 | -16.129% | 3 | 824 | -7.692% |
| 2026-10-22 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | -11.429% | 61 | 824 | -22.581% |
| 2026-10-20 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -10.256% | 3 | 823 | -31.429% |
| 2026-10-16 | 0.8200 | 0.8200 | 0.7600 | 0.7800 | +9.859% | 17 | 816 | -38.462% |
| 2026-10-14 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | -33.019% | 21 | 816 | -32.394% |
| 2026-10-09 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | +8.163% | 21 | 816 | -54.717% |
| 2026-10-08 | 0.9700 | 0.9800 | 0.9200 | 0.9800 | -11.712% | 4 | 813 | -51.020% |
| 2026-10-07 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -9.016% | 13 | 814 | -56.757% |
| 2026-10-06 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 0.000% | 3 | 815 | -60.656% |
| 2026-10-02 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -13.475% | 4 | 815 | -60.656% |
| 2026-09-29 | 1.4500 | 1.4500 | 1.4100 | 1.4100 | -8.442% | 11 | 805 | -65.957% |
| 2026-09-28 | 1.5800 | 1.5800 | 1.5400 | 1.5400 | -26.316% | 21 | 804 | -68.831% |
| 2026-09-25 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -14.344% | 15 | 793 | -77.033% |
| 2026-09-23 | 2.5600 | 2.5600 | 2.4400 | 2.4400 | -20.000% | 45 | 794 | -80.328% |
| 2026-09-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 3 | 793 | -84.262% |
| 2026-09-14 | 2.8700 | 3.0000 | 2.8700 | 3.0000 | -11.765% | 25 | 793 | -84.000% |
| 2026-09-11 | 3.4500 | 3.4500 | 3.3500 | 3.4000 | +9.677% | 11 | 793 | -85.882% |
| 2026-09-10 | 3.3400 | 3.3400 | 3.1000 | 3.1000 | -26.190% | 99 | 901 | -84.516% |
| 2026-09-09 | 4.1500 | 4.4700 | 4.1500 | 4.2000 | +18.310% | 366 | 584 | -88.571% |
| 2026-09-01 | 3.4700 | 3.5500 | 3.4700 | 3.5500 | -29.703% | 3 | 587 | -86.479% |
| 2026-08-27 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +6.316% | 30 | 557 | -90.495% |
| 2026-08-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +16.995% | 1 | 556 | -89.895% |
| 2026-08-19 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | +21.194% | 1 | 556 | -88.177% |
| 2026-08-18 | 3.2900 | 3.3500 | 3.2900 | 3.3500 | -25.556% | 3 | 555 | -85.672% |
| 2026-08-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +9.756% | 10 | 565 | -89.333% |
| 2026-08-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +12.022% | 1 | 564 | -88.293% |
| 2026-08-10 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | +4.571% | 10 | 554 | -86.885% |
| 2026-08-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +15.894% | 6 | 548 | -86.286% |
| 2026-08-06 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | -7.077% | 10 | 537 | -84.106% |
| 2026-08-05 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +19.926% | 51 | 487 | -85.231% |
| 2026-07-27 | 2.7100 | 2.7100 | 2.7100 | 2.7100 | -2.867% | 2 | 485 | -82.288% |
| 2026-07-21 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +17.722% | 2 | 483 | -82.796% |
| 2026-07-16 | 2.4200 | 2.4200 | 2.3700 | 2.3700 | -38.442% | 11 | 473 | -79.747% |
| 2026-07-02 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +11.594% | 1 | 473 | -87.532% |
| 2026-07-01 | 3.6000 | 3.6000 | 3.4500 | 3.4500 | -48.120% | 20 | 469 | -86.087% |
| 2026-06-17 | 6.5500 | 6.6500 | 6.5500 | 6.6500 | +35.714% | 3 | 466 | -92.782% |
| 2026-06-10 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -1.010% | 1 | 466 | -90.204% |
| 2026-06-09 | 4.9700 | 4.9700 | 4.9500 | 4.9500 | -17.500% | 2 | 465 | -90.303% |
| 2026-06-08 | 5.8200 | 6.0000 | 5.8200 | 6.0000 | 0.000% | 3 | 466 | -92.000% |
| 2026-06-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -28.994% | 200 | 466 | -92.000% |
| 2026-06-03 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -28.872% | 2 | 464 | -94.320% |
| 2026-05-18 | 12.1000 | 12.1000 | 11.8800 | 11.8800 | +3.304% | 18 | 482 | -95.960% |
| 2026-05-15 | 11.8500 | 11.8500 | 11.5000 | 11.5000 | -27.123% | 16 | 470 | -95.826% |
| 2026-05-14 | 16.0000 | 16.0000 | 15.7800 | 15.7800 | -6.738% | 5 | 465 | -96.958% |
| 2026-05-12 | 16.2000 | 16.9200 | 15.1500 | 16.9200 | +4.768% | 217 | 360 | -97.163% |
| 2026-05-11 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +28.481% | 1 | 360 | -97.028% |
| 2026-05-07 | 13.4300 | 13.4300 | 12.5700 | 12.5700 | +16.930% | 14 | 360 | -96.181% |
| 2026-05-06 | 10.7400 | 10.7500 | 10.7400 | 10.7500 | +9.694% | 5 | 346 | -95.535% |
| 2026-05-01 | 9.8300 | 10.2000 | 9.8000 | 9.8000 | +10.485% | 17 | 346 | -95.102% |
| 2026-04-30 | 8.8600 | 8.8700 | 8.8600 | 8.8700 | +8.171% | 3 | 346 | -94.589% |
| 2026-04-29 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -10.870% | 1 | 348 | -94.146% |
| 2026-04-28 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -15.363% | 10 | 348 | -94.783% |
| 2026-04-24 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | -6.775% | 1 | 343 | -95.584% |
| 2026-04-21 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -17.305% | 2 | 345 | -95.883% |
| 2026-04-17 | 14.5000 | 15.1000 | 14.1000 | 14.1000 | +4.911% | 5 | 345 | -96.596% |
| 2026-04-15 | 14.0000 | 14.0000 | 13.4400 | 13.4400 | +13.227% | 5 | 342 | -96.429% |
| 2026-04-10 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | -1.901% | 1 | 340 | -95.956% |
| 2026-04-08 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -6.202% | 2 | 339 | -96.033% |
| 2026-04-01 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -0.155% | 1 | 340 | -96.279% |
| 2026-03-31 | 13.0000 | 13.0000 | 12.9200 | 12.9200 | +14.336% | 3 | 340 | -96.285% |
| 2026-03-30 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | 0.000% | 3 | 337 | -95.752% |
| 2026-03-25 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +8.445% | 2 | 334 | -95.752% |
| 2026-03-23 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | -34.875% | 1 | 332 | -95.393% |
| 2026-03-16 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.478% | 11 | 331 | -97.000% |
| 2026-03-13 | 18.4500 | 18.4500 | 16.7500 | 16.7500 | -11.842% | 215 | 320 | -97.134% |
| 2026-03-12 | 19.4000 | 19.4000 | 19.0000 | 19.0000 | -3.553% | 165 | 165 | -97.474% |
| 2026-03-11 | 19.3000 | 19.7000 | 19.3000 | 19.7000 | 0.000% | 2 | 0 | -97.563% |