SLV270319C00077000
SLV Mar 19 2027 77.00 Call
optionOPRA
EODNov 2, 2026
0.39USD-11.364%(-0.05)46Vol570OI
SLV270319C00077000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -11.364% | 46 | 577 | 0.000% |
| 2026-10-29 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -21.429% | 5 | 577 | -11.364% |
| 2026-10-28 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +5.660% | 15 | 571 | -30.357% |
| 2026-10-27 | 0.5100 | 0.5300 | 0.5100 | 0.5300 | +6.000% | 9 | 570 | -26.415% |
| 2026-10-26 | 0.5100 | 0.5100 | 0.4800 | 0.5000 | -12.281% | 7 | 566 | -22.000% |
| 2026-10-23 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -1.724% | 1 | 567 | -31.579% |
| 2026-10-22 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -13.433% | 1 | 566 | -32.759% |
| 2026-10-21 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -1.471% | 1 | 566 | -41.791% |
| 2026-10-20 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | +3.030% | 10 | 566 | -42.647% |
| 2026-10-19 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 2 | 568 | -40.909% |
| 2026-10-16 | 0.7900 | 0.7900 | 0.7100 | 0.7100 | +9.231% | 6 | 567 | -45.070% |
| 2026-10-14 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | -30.108% | 16 | 559 | -40.000% |
| 2026-10-12 | 0.9800 | 0.9800 | 0.9300 | 0.9300 | -7.921% | 13 | 552 | -58.065% |
| 2026-10-09 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | +1.000% | 5 | 552 | -61.386% |
| 2026-10-07 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -17.355% | 1 | 571 | -61.000% |
| 2026-10-06 | 1.1400 | 1.2200 | 1.1400 | 1.2100 | +11.009% | 121 | 581 | -67.769% |
| 2026-10-02 | 1.2500 | 1.2500 | 1.0900 | 1.0900 | -11.382% | 41 | 562 | -64.220% |
| 2026-10-01 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | -12.766% | 6 | 557 | -68.293% |
| 2026-09-29 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | -4.082% | 6 | 551 | -72.340% |
| 2026-09-28 | 1.4600 | 1.4700 | 1.4400 | 1.4700 | -25.000% | 21 | 551 | -73.469% |
| 2026-09-25 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -2.000% | 5 | 546 | -80.102% |
| 2026-09-24 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -14.163% | 3 | 546 | -80.500% |
| 2026-09-23 | 2.3500 | 2.3800 | 2.3300 | 2.3300 | -26.032% | 46 | 544 | -83.262% |
| 2026-09-18 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -2.174% | 1 | 543 | -87.619% |
| 2026-09-11 | 3.2100 | 3.2400 | 3.1900 | 3.2200 | -15.263% | 4 | 543 | -87.888% |
| 2026-09-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +6.145% | 1 | 543 | -89.737% |
| 2026-09-02 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +5.917% | 3 | 540 | -89.106% |
| 2026-09-01 | 3.4400 | 3.4500 | 3.3800 | 3.3800 | -10.106% | 19 | 521 | -88.462% |
| 2026-08-31 | 3.8800 | 3.8800 | 3.7600 | 3.7600 | -5.528% | 4 | 518 | -89.628% |
| 2026-08-28 | 5.6000 | 5.6000 | 3.9800 | 3.9800 | -19.920% | 22 | 522 | -90.201% |
| 2026-08-21 | 5.0200 | 5.2300 | 4.9700 | 4.9700 | +4.632% | 76 | 496 | -92.153% |
| 2026-08-20 | 4.1800 | 4.7500 | 4.1800 | 4.7500 | +18.159% | 21 | 475 | -91.789% |
| 2026-08-19 | 3.8000 | 4.0200 | 3.8000 | 4.0200 | +2.551% | 11 | 464 | -90.299% |
| 2026-08-17 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -9.049% | 1 | 463 | -90.051% |
| 2026-08-12 | 4.3300 | 4.3300 | 4.3100 | 4.3100 | +23.851% | 8 | 461 | -90.951% |
| 2026-08-07 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | +22.105% | 2 | 459 | -88.793% |
| 2026-08-06 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +14.000% | 1 | 459 | -86.316% |
| 2026-08-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +11.607% | 1 | 458 | -84.400% |
| 2026-07-29 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +0.901% | 1 | 459 | -82.589% |
| 2026-07-28 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -5.128% | 1 | 459 | -82.432% |
| 2026-07-20 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -8.594% | 4 | 459 | -83.333% |
| 2026-07-15 | 2.5000 | 2.5600 | 2.5000 | 2.5600 | +4.065% | 9 | 459 | -84.766% |
| 2026-07-13 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -21.905% | 82 | 491 | -84.146% |
| 2026-07-07 | 3.3500 | 3.3500 | 3.1500 | 3.1500 | -12.256% | 3 | 490 | -87.619% |
| 2026-07-06 | 3.4700 | 3.5900 | 3.4700 | 3.5900 | +1.127% | 5 | 489 | -89.136% |
| 2026-07-02 | 3.5700 | 3.5700 | 3.5500 | 3.5500 | +18.333% | 6 | 494 | -89.014% |
| 2026-06-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -2.597% | 1 | 493 | -87.000% |
| 2026-06-25 | 2.8900 | 3.0800 | 2.8900 | 3.0800 | +8.451% | 6 | 489 | -87.338% |
| 2026-06-24 | 2.8400 | 2.8900 | 2.5700 | 2.8400 | -21.111% | 6 | 489 | -86.268% |
| 2026-06-23 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -28.000% | 1 | 489 | -89.167% |
| 2026-06-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -20.635% | 1 | 488 | -92.200% |
| 2026-06-17 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.351% | 1 | 494 | -93.810% |
| 2026-06-16 | 6.1500 | 6.1500 | 5.9000 | 5.9800 | -5.079% | 3 | 496 | -93.478% |
| 2026-06-15 | 6.7500 | 6.7500 | 6.3000 | 6.3000 | +8.621% | 13 | 497 | -93.810% |
| 2026-06-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +24.197% | 1 | 498 | -93.276% |
| 2026-06-11 | 4.6700 | 4.6700 | 4.6700 | 4.6700 | -4.888% | 2 | 498 | -91.649% |
| 2026-06-10 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +1.656% | 3 | 498 | -92.057% |
| 2026-06-09 | 5.6100 | 5.6500 | 4.8300 | 4.8300 | -18.136% | 8 | 499 | -91.925% |
| 2026-06-08 | 5.8600 | 5.9000 | 5.8600 | 5.9000 | -1.667% | 3 | 499 | -93.390% |
| 2026-06-05 | 6.1700 | 6.3300 | 6.0000 | 6.0000 | -24.812% | 12 | 491 | -93.500% |
| 2026-06-03 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -12.787% | 4 | 495 | -95.113% |
| 2026-06-02 | 9.1000 | 9.2800 | 9.1000 | 9.1500 | +5.172% | 155 | 342 | -95.738% |
| 2026-06-01 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -12.738% | 1 | 341 | -95.517% |
| 2026-05-26 | 9.9500 | 9.9700 | 9.9500 | 9.9700 | +5.503% | 2 | 340 | -96.088% |
| 2026-05-21 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -49.384% | 6 | 340 | -95.873% |
| 2026-05-13 | 18.6700 | 18.6700 | 18.6700 | 18.6700 | +20.841% | 5 | 338 | -97.911% |
| 2026-05-12 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -5.793% | 2 | 336 | -97.476% |
| 2026-05-11 | 15.4000 | 16.4000 | 15.4000 | 16.4000 | +37.469% | 3 | 334 | -97.622% |
| 2026-05-07 | 13.0600 | 13.4300 | 11.9300 | 11.9300 | +42.874% | 5 | 334 | -96.731% |
| 2026-05-04 | 8.5500 | 8.5500 | 8.3500 | 8.3500 | -2.453% | 4 | 330 | -95.329% |
| 2026-04-30 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +5.679% | 35 | 328 | -95.444% |
| 2026-04-29 | 7.9500 | 8.1000 | 7.9500 | 8.1000 | -24.228% | 4 | 296 | -95.185% |
| 2026-04-24 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +2.493% | 8 | 293 | -96.352% |
| 2026-04-23 | 10.6000 | 10.7500 | 10.4300 | 10.4300 | -25.500% | 17 | 299 | -96.261% |
| 2026-04-17 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +4.089% | 1 | 315 | -97.214% |
| 2026-04-15 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +10.246% | 4 | 319 | -97.100% |
| 2026-04-14 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | +11.927% | 4 | 319 | -96.803% |
| 2026-04-13 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.438% | 25 | 319 | -96.422% |
| 2026-04-10 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -0.851% | 7 | 295 | -96.652% |
| 2026-04-08 | 12.5000 | 12.5000 | 11.7500 | 11.7500 | +8.796% | 2 | 288 | -96.681% |
| 2026-03-30 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +1.887% | 1 | 288 | -96.389% |
| 2026-03-27 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +2.713% | 1 | 287 | -96.321% |
| 2026-03-24 | 10.0700 | 10.3200 | 10.0700 | 10.3200 | +5.306% | 140 | 286 | -96.221% |
| 2026-03-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -24.031% | 10 | 286 | -96.020% |
| 2026-03-18 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -11.945% | 1 | 277 | -96.977% |
| 2026-03-17 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -8.723% | 1 | 276 | -97.338% |
| 2026-03-13 | 17.9000 | 17.9000 | 16.0500 | 16.0500 | -14.854% | 232 | 277 | -97.570% |
| 2026-03-12 | 19.4300 | 19.4300 | 18.8500 | 18.8500 | -3.581% | 49 | 50 | -97.931% |
| 2026-03-11 | 19.3200 | 19.5500 | 19.3200 | 19.5500 | 0.000% | 3 | 3 | -98.005% |