SLV270319C00079000
SLV Mar 19 2027 79.00 Call
optionOPRA
EODOct 30, 2026
0.35USD-16.667%(-0.07)4Vol527OI
SLV270319C00079000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3700 | 0.3700 | 0.3500 | 0.3500 | -16.667% | 4 | 530 | 0.000% |
| 2026-10-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -6.667% | 1 | 529 | -16.667% |
| 2026-10-26 | 0.4500 | 0.4500 | 0.4400 | 0.4500 | -23.729% | 6 | 526 | -22.222% |
| 2026-10-21 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -7.813% | 1 | 526 | -40.678% |
| 2026-10-15 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | +4.918% | 1 | 526 | -45.313% |
| 2026-10-14 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -21.795% | 1 | 526 | -42.623% |
| 2026-10-13 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -15.217% | 1 | 526 | -55.128% |
| 2026-10-07 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -12.381% | 1 | 526 | -61.957% |
| 2026-10-06 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +0.962% | 1 | 526 | -66.667% |
| 2026-10-02 | 0.9700 | 1.0400 | 0.9700 | 1.0400 | -14.050% | 2 | 527 | -66.346% |
| 2026-09-29 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | -3.968% | 3 | 524 | -71.074% |
| 2026-09-28 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -41.121% | 1 | 524 | -72.222% |
| 2026-09-23 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -16.078% | 1 | 523 | -83.645% |
| 2026-09-22 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +1.594% | 2 | 521 | -86.275% |
| 2026-09-21 | 2.5900 | 2.5900 | 2.5100 | 2.5100 | -10.676% | 55 | 525 | -86.056% |
| 2026-09-17 | 2.8300 | 2.8300 | 2.8100 | 2.8100 | +10.196% | 54 | 529 | -87.544% |
| 2026-09-15 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -9.574% | 1 | 528 | -86.275% |
| 2026-09-10 | 2.8700 | 2.8700 | 2.8200 | 2.8200 | -11.599% | 21 | 507 | -87.589% |
| 2026-09-01 | 3.1800 | 3.1900 | 3.1800 | 3.1900 | -39.583% | 2 | 506 | -89.028% |
| 2026-08-28 | 5.2700 | 5.2800 | 5.2700 | 5.2800 | +10.000% | 4 | 503 | -93.371% |
| 2026-08-24 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -0.415% | 1 | 504 | -92.708% |
| 2026-08-21 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +33.889% | 1 | 505 | -92.739% |
| 2026-08-19 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.861% | 1 | 505 | -90.278% |
| 2026-08-12 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +6.469% | 1 | 504 | -91.139% |
| 2026-08-11 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | +28.819% | 3 | 503 | -90.566% |
| 2026-08-05 | 2.8900 | 2.8900 | 2.8800 | 2.8800 | +15.200% | 5 | 499 | -87.847% |
| 2026-07-24 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +6.383% | 1 | 504 | -86.000% |
| 2026-07-23 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +6.818% | 5 | 499 | -85.106% |
| 2026-07-16 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | -4.762% | 10 | 510 | -84.091% |
| 2026-07-15 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -9.055% | 6 | 504 | -84.848% |
| 2026-07-08 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -18.850% | 2 | 503 | -86.220% |
| 2026-07-07 | 3.3500 | 3.3500 | 3.1300 | 3.1300 | +0.968% | 2 | 501 | -88.818% |
| 2026-07-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +1.639% | 2 | 502 | -88.710% |
| 2026-06-30 | 2.9900 | 3.0500 | 2.9900 | 3.0500 | +7.774% | 5 | 502 | -88.525% |
| 2026-06-25 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +5.993% | 1 | 501 | -87.633% |
| 2026-06-24 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -46.600% | 1 | 501 | -86.891% |
| 2026-06-18 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -13.043% | 4 | 501 | -93.000% |
| 2026-06-17 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -0.862% | 21 | 490 | -93.913% |
| 2026-06-15 | 6.2000 | 6.2000 | 5.8000 | 5.8000 | +11.969% | 21 | 490 | -93.966% |
| 2026-06-12 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +17.995% | 4 | 486 | -93.243% |
| 2026-06-11 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -5.794% | 1 | 486 | -92.027% |
| 2026-06-09 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | -14.495% | 1 | 485 | -92.489% |
| 2026-06-08 | 5.5200 | 5.5200 | 5.4500 | 5.4500 | -2.852% | 2 | 484 | -93.578% |
| 2026-06-05 | 6.3200 | 6.3200 | 5.5500 | 5.6100 | -26.474% | 16 | 482 | -93.761% |
| 2026-06-03 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -9.704% | 1 | 482 | -95.413% |
| 2026-06-01 | 8.3300 | 8.4500 | 8.3300 | 8.4500 | -0.236% | 16 | 466 | -95.858% |
| 2026-05-29 | 8.8300 | 8.8300 | 8.4700 | 8.4700 | -0.587% | 3 | 463 | -95.868% |
| 2026-05-27 | 8.5200 | 8.5200 | 8.5200 | 8.5200 | -12.705% | 1 | 463 | -95.892% |
| 2026-05-20 | 9.8000 | 9.8000 | 9.7600 | 9.7600 | +1.773% | 2 | 462 | -96.414% |
| 2026-05-19 | 9.1200 | 9.5900 | 9.1200 | 9.5900 | -13.604% | 5 | 462 | -96.350% |
| 2026-05-18 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +4.323% | 1 | 461 | -96.847% |
| 2026-05-15 | 10.8800 | 10.8800 | 10.6400 | 10.6400 | -28.925% | 4 | 464 | -96.711% |
| 2026-05-14 | 15.2500 | 15.2500 | 14.9700 | 14.9700 | -11.681% | 6 | 459 | -97.662% |
| 2026-05-13 | 17.4200 | 17.4200 | 16.9500 | 16.9500 | +34.845% | 5 | 458 | -97.935% |
| 2026-05-07 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +26.970% | 3 | 458 | -97.216% |
| 2026-05-06 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +29.412% | 1 | 455 | -96.465% |
| 2026-04-29 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -7.273% | 5 | 456 | -95.425% |
| 2026-04-28 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | -25.000% | 236 | 456 | -95.758% |
| 2026-04-22 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -17.603% | 2 | 679 | -96.818% |
| 2026-04-17 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +39.791% | 1 | 679 | -97.378% |
| 2026-04-07 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -8.173% | 1 | 678 | -96.335% |
| 2026-03-30 | 10.6400 | 10.6400 | 10.4000 | 10.4000 | -4.147% | 2 | 678 | -96.635% |
| 2026-03-25 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +13.613% | 1 | 677 | -96.774% |
| 2026-03-23 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +3.243% | 11 | 676 | -96.335% |
| 2026-03-20 | 9.2300 | 9.3500 | 9.1700 | 9.2500 | -3.746% | 12 | 676 | -96.216% |
| 2026-03-19 | 9.6100 | 9.6100 | 9.6100 | 9.6100 | -30.913% | 1 | 672 | -96.358% |
| 2026-03-17 | 13.9100 | 13.9100 | 13.9100 | 13.9100 | -6.957% | 1 | 672 | -97.484% |
| 2026-03-16 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -10.210% | 1 | 671 | -97.659% |
| 2026-03-13 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -8.516% | 10 | 670 | -97.898% |
| 2026-03-12 | 18.3500 | 18.3500 | 18.2000 | 18.2000 | 0.000% | 660 | 660 | -98.077% |