SLV270319C00080000
SLV Mar 19 2027 80.00 Call
optionOPRA
EODNov 2, 2026
0.33USD-5.714%(-0.02)96Vol10,685OI
SLV270319C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3500 | 0.3600 | 0.3300 | 0.3300 | -5.714% | 96 | 10,698 | 0.000% |
| 2026-10-30 | 0.3600 | 0.3700 | 0.3300 | 0.3500 | -10.256% | 208 | 10,671 | -5.714% |
| 2026-10-29 | 0.3900 | 0.4100 | 0.3900 | 0.3900 | -11.364% | 129 | 10,567 | -15.385% |
| 2026-10-28 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | -2.222% | 7 | 10,564 | -25.000% |
| 2026-10-27 | 0.4600 | 0.4700 | 0.4500 | 0.4500 | +7.143% | 8 | 10,565 | -26.667% |
| 2026-10-26 | 0.4300 | 0.4600 | 0.4200 | 0.4200 | -10.638% | 68 | 10,559 | -21.429% |
| 2026-10-23 | 0.4800 | 0.4800 | 0.4500 | 0.4700 | -6.000% | 1,917 | 10,600 | -29.787% |
| 2026-10-22 | 0.4700 | 0.5200 | 0.4700 | 0.5000 | -9.091% | 763 | 10,365 | -34.000% |
| 2026-10-21 | 0.5500 | 0.5700 | 0.5500 | 0.5500 | -3.509% | 16 | 10,358 | -40.000% |
| 2026-10-20 | 0.5900 | 0.6300 | 0.5700 | 0.5700 | -8.065% | 60 | 10,376 | -42.105% |
| 2026-10-19 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -3.125% | 2 | 10,374 | -46.774% |
| 2026-10-16 | 0.6300 | 0.6400 | 0.6200 | 0.6400 | 0.000% | 27 | 10,375 | -48.438% |
| 2026-10-15 | 0.6200 | 0.6600 | 0.6100 | 0.6400 | +16.364% | 554 | 10,439 | -48.438% |
| 2026-10-14 | 0.6500 | 0.6500 | 0.5300 | 0.5500 | -23.611% | 170 | 10,993 | -40.000% |
| 2026-10-13 | 0.7800 | 0.7800 | 0.7200 | 0.7200 | -8.861% | 2,378 | 10,684 | -54.167% |
| 2026-10-12 | 0.8400 | 0.8400 | 0.7900 | 0.7900 | -10.227% | 168 | 10,718 | -58.228% |
| 2026-10-09 | 0.8900 | 0.8900 | 0.8400 | 0.8800 | +14.286% | 1,085 | 11,064 | -62.500% |
| 2026-10-08 | 0.8200 | 0.8200 | 0.7500 | 0.7700 | -12.500% | 113 | 11,074 | -57.143% |
| 2026-10-07 | 0.9400 | 0.9400 | 0.8600 | 0.8800 | -16.981% | 30 | 11,055 | -62.500% |
| 2026-10-06 | 0.9300 | 1.0600 | 0.9000 | 1.0600 | +7.071% | 32 | 11,042 | -68.868% |
| 2026-10-05 | 1.0500 | 1.0500 | 0.9500 | 0.9900 | +1.020% | 217 | 10,973 | -66.667% |
| 2026-10-02 | 1.1000 | 1.1000 | 0.9200 | 0.9800 | -6.667% | 1,070 | 11,098 | -66.327% |
| 2026-10-01 | 1.0600 | 1.0700 | 1.0100 | 1.0500 | +1.942% | 55 | 11,106 | -68.571% |
| 2026-09-30 | 1.1100 | 1.1300 | 1.0200 | 1.0300 | -14.876% | 76 | 11,102 | -67.961% |
| 2026-09-29 | 1.1800 | 1.2100 | 1.1200 | 1.2100 | +1.681% | 756 | 11,036 | -72.727% |
| 2026-09-28 | 1.3500 | 1.3700 | 1.1900 | 1.1900 | -29.167% | 2,346 | 10,546 | -72.269% |
| 2026-09-25 | 1.7700 | 1.7700 | 1.6700 | 1.6800 | -1.754% | 1,055 | 9,892 | -80.357% |
| 2026-09-24 | 1.8200 | 1.8200 | 1.6900 | 1.7100 | -14.070% | 33 | 9,883 | -80.702% |
| 2026-09-23 | 2.1300 | 2.1300 | 1.9400 | 1.9900 | -25.746% | 5,062 | 6,644 | -83.417% |
| 2026-09-22 | 2.2800 | 2.6900 | 2.2000 | 2.6800 | +11.203% | 67 | 6,601 | -87.687% |
| 2026-09-21 | 2.6300 | 2.6300 | 2.4100 | 2.4100 | -7.308% | 66 | 6,550 | -86.307% |
| 2026-09-18 | 2.6300 | 2.7800 | 2.6000 | 2.6000 | +0.775% | 100 | 6,478 | -87.308% |
| 2026-09-17 | 2.7000 | 2.8000 | 2.5400 | 2.5800 | +15.695% | 49 | 6,449 | -87.209% |
| 2026-09-16 | 2.5700 | 2.6200 | 2.1500 | 2.2300 | -8.607% | 73 | 6,450 | -85.202% |
| 2026-09-15 | 2.4400 | 2.4400 | 2.3900 | 2.4400 | 0.000% | 1,506 | 6,452 | -86.475% |
| 2026-09-14 | 2.3500 | 2.4900 | 2.3300 | 2.4400 | -7.224% | 49 | 6,408 | -86.475% |
| 2026-09-11 | 2.8500 | 2.8600 | 2.6300 | 2.6300 | +1.154% | 225 | 6,407 | -87.452% |
| 2026-09-10 | 2.9400 | 2.9400 | 2.6000 | 2.6000 | -27.778% | 152 | 6,346 | -87.308% |
| 2026-09-09 | 3.7000 | 3.8500 | 3.4500 | 3.6000 | +14.286% | 23 | 6,335 | -90.833% |
| 2026-09-08 | 3.3100 | 3.4000 | 3.1500 | 3.1500 | -3.077% | 163 | 6,281 | -89.524% |
| 2026-09-04 | 3.2500 | 3.3600 | 3.2500 | 3.2500 | -13.333% | 23 | 6,301 | -89.846% |
| 2026-09-03 | 3.3800 | 3.7700 | 3.3800 | 3.7500 | +19.808% | 28 | 6,287 | -91.200% |
| 2026-09-02 | 3.1100 | 3.1300 | 3.0100 | 3.1300 | +9.825% | 17 | 6,291 | -89.457% |
| 2026-09-01 | 3.0100 | 3.0400 | 2.8300 | 2.8500 | -16.667% | 176 | 6,254 | -88.421% |
| 2026-08-31 | 3.5000 | 3.5000 | 3.3300 | 3.4200 | -5.000% | 98 | 6,252 | -90.351% |
| 2026-08-28 | 5.0500 | 5.0500 | 3.5500 | 3.6000 | -21.739% | 172 | 6,259 | -90.833% |
| 2026-08-27 | 4.1000 | 4.6300 | 4.1000 | 4.6000 | +11.650% | 130 | 6,170 | -92.826% |
| 2026-08-26 | 4.2900 | 4.2900 | 4.0100 | 4.1200 | -7.623% | 96 | 6,102 | -91.990% |
| 2026-08-25 | 4.0300 | 4.4600 | 3.9500 | 4.4600 | +1.826% | 147 | 6,109 | -92.601% |
| 2026-08-24 | 4.5000 | 4.5900 | 4.3500 | 4.3800 | -2.667% | 216 | 5,975 | -92.466% |
| 2026-08-21 | 4.4500 | 4.7500 | 4.4300 | 4.5000 | +9.489% | 774 | 6,626 | -92.667% |
| 2026-08-20 | 3.7000 | 4.3300 | 3.6500 | 4.1100 | +19.130% | 602 | 6,301 | -91.971% |
| 2026-08-19 | 3.2800 | 3.5000 | 3.1800 | 3.4500 | +26.838% | 310 | 6,014 | -90.435% |
| 2026-08-18 | 3.1400 | 3.2000 | 2.7200 | 2.7200 | -20.000% | 577 | 5,885 | -87.868% |
| 2026-08-17 | 3.4000 | 3.5200 | 3.3500 | 3.4000 | +6.583% | 36 | 5,855 | -90.294% |
| 2026-08-14 | 3.3000 | 3.4000 | 3.1600 | 3.1900 | +2.903% | 32 | 5,852 | -89.655% |
| 2026-08-13 | 3.3500 | 3.3500 | 3.1000 | 3.1000 | -16.667% | 17 | 5,849 | -89.355% |
| 2026-08-12 | 3.9800 | 3.9800 | 3.7200 | 3.7200 | +6.286% | 7 | 5,889 | -91.129% |
| 2026-08-11 | 3.5500 | 3.6500 | 3.4500 | 3.5000 | -9.091% | 28 | 5,869 | -90.571% |
| 2026-08-10 | 3.4200 | 3.9000 | 3.3300 | 3.8500 | +25.817% | 192 | 5,697 | -91.429% |
| 2026-08-07 | 3.2000 | 3.3000 | 3.0000 | 3.0600 | +17.241% | 40 | 5,684 | -89.216% |
| 2026-08-06 | 2.4900 | 2.6500 | 2.4900 | 2.6100 | -6.452% | 137 | 5,771 | -87.356% |
| 2026-08-05 | 2.7400 | 2.9000 | 2.7100 | 2.7900 | +23.451% | 84 | 5,715 | -88.172% |
| 2026-08-04 | 2.2700 | 2.3300 | 2.2100 | 2.2600 | +13.000% | 72 | 5,659 | -85.398% |
| 2026-08-03 | 1.9100 | 2.0100 | 1.9100 | 2.0000 | +1.010% | 1,204 | 5,085 | -83.500% |
| 2026-07-31 | 1.9600 | 1.9800 | 1.9400 | 1.9800 | -9.589% | 25 | 5,066 | -83.333% |
| 2026-07-30 | 2.2200 | 2.2200 | 2.1900 | 2.1900 | -0.455% | 92 | 4,977 | -84.932% |
| 2026-07-29 | 2.0000 | 2.2000 | 1.9100 | 2.2000 | +10.000% | 20 | 4,980 | -85.000% |
| 2026-07-28 | 2.0200 | 2.0200 | 2.0000 | 2.0000 | -11.504% | 8 | 4,974 | -83.500% |
| 2026-07-27 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 0.000% | 1 | 4,974 | -85.398% |
| 2026-07-23 | 2.3200 | 2.3200 | 2.2200 | 2.2600 | -15.985% | 38 | 4,949 | -85.398% |
| 2026-07-22 | 2.7000 | 2.8500 | 2.6900 | 2.6900 | +13.983% | 11 | 4,943 | -87.732% |
| 2026-07-21 | 2.3600 | 2.4600 | 2.3400 | 2.3600 | +16.256% | 57 | 4,890 | -86.017% |
| 2026-07-20 | 2.0900 | 2.1400 | 2.0300 | 2.0300 | -3.791% | 75 | 4,862 | -83.744% |
| 2026-07-17 | 1.9200 | 2.1100 | 1.9200 | 2.1100 | +5.500% | 12 | 4,865 | -84.360% |
| 2026-07-16 | 2.0700 | 2.1000 | 2.0000 | 2.0000 | -13.420% | 22 | 4,867 | -83.500% |
| 2026-07-15 | 2.3600 | 2.4000 | 2.3100 | 2.3100 | -7.600% | 13 | 4,860 | -85.714% |
| 2026-07-14 | 2.4900 | 2.5500 | 2.4900 | 2.5000 | +7.296% | 20 | 4,854 | -86.800% |
| 2026-07-13 | 2.4100 | 2.4100 | 2.2300 | 2.3300 | -10.385% | 26 | 4,853 | -85.837% |
| 2026-07-10 | 2.7000 | 2.7000 | 2.6000 | 2.6000 | -5.109% | 16 | 4,869 | -87.308% |
| 2026-07-09 | 2.8800 | 2.9200 | 2.7400 | 2.7400 | +10.931% | 194 | 4,707 | -87.956% |
| 2026-07-08 | 2.6600 | 2.6600 | 2.4400 | 2.4700 | -12.411% | 20 | 4,689 | -86.640% |
| 2026-07-07 | 3.2500 | 3.2500 | 2.8200 | 2.8200 | -16.568% | 39 | 4,695 | -88.298% |
| 2026-07-06 | 3.3000 | 3.3800 | 3.2800 | 3.3800 | +7.302% | 15 | 4,687 | -90.237% |
| 2026-07-02 | 3.3600 | 3.3600 | 3.1500 | 3.1500 | +1.613% | 31 | 4,689 | -89.524% |
| 2026-07-01 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | +5.085% | 9 | 4,887 | -89.355% |
| 2026-06-30 | 2.7300 | 2.9500 | 2.7300 | 2.9500 | +13.027% | 48 | 4,881 | -88.814% |
| 2026-06-29 | 2.6200 | 2.6500 | 2.5600 | 2.6100 | -5.091% | 231 | 4,682 | -87.356% |
| 2026-06-26 | 2.7400 | 3.0000 | 2.7400 | 2.7500 | +1.103% | 312 | 4,668 | -88.000% |
| 2026-06-25 | 2.8600 | 2.8600 | 2.6200 | 2.7200 | +4.615% | 67 | 4,672 | -87.868% |
| 2026-06-24 | 2.4500 | 2.7400 | 2.3000 | 2.6000 | -15.309% | 377 | 4,412 | -87.308% |
| 2026-06-23 | 3.4500 | 3.4500 | 2.9900 | 3.0700 | -21.282% | 187 | 4,400 | -89.251% |
| 2026-06-22 | 4.2500 | 4.2500 | 3.9000 | 3.9000 | -10.138% | 35 | 4,402 | -91.538% |
| 2026-06-18 | 4.8500 | 4.8500 | 4.2000 | 4.3400 | -13.200% | 50 | 4,434 | -92.396% |
| 2026-06-17 | 5.8500 | 6.1400 | 5.0000 | 5.0000 | -10.072% | 75 | 4,472 | -93.400% |
| 2026-06-16 | 5.6000 | 5.6000 | 5.3700 | 5.5600 | -3.304% | 33 | 4,481 | -94.065% |
| 2026-06-15 | 6.1500 | 6.1500 | 5.7000 | 5.7500 | +8.491% | 85 | 4,510 | -94.261% |
| 2026-06-12 | 5.1000 | 5.3000 | 4.8000 | 5.3000 | +1.727% | 12 | 4,505 | -93.774% |
| 2026-06-11 | 4.2500 | 5.2100 | 4.1500 | 5.2100 | +18.409% | 42 | 4,475 | -93.666% |
| 2026-06-10 | 4.5500 | 4.5500 | 4.3000 | 4.4000 | +1.852% | 65 | 4,449 | -92.500% |
| 2026-06-09 | 5.2600 | 5.2600 | 4.2000 | 4.3200 | -16.923% | 309 | 4,204 | -92.361% |
| 2026-06-08 | 5.4000 | 5.4000 | 5.1000 | 5.2000 | -1.887% | 345 | 3,956 | -93.654% |
| 2026-06-05 | 6.0800 | 6.1000 | 5.2400 | 5.3000 | -27.891% | 428 | 3,573 | -93.774% |
| 2026-06-04 | 7.3200 | 7.3800 | 7.3000 | 7.3500 | +0.685% | 751 | 2,823 | -95.510% |
| 2026-06-03 | 7.5000 | 7.5000 | 7.2900 | 7.3000 | -11.515% | 17 | 2,817 | -95.479% |
| 2026-06-02 | 8.4300 | 8.4600 | 8.0000 | 8.2500 | +1.601% | 133 | 2,702 | -96.000% |
| 2026-06-01 | 7.9500 | 8.2400 | 7.9500 | 8.1200 | -4.807% | 10 | 2,692 | -95.936% |
| 2026-05-29 | 8.4700 | 8.7400 | 8.4700 | 8.5300 | +0.353% | 110 | 2,582 | -96.131% |
| 2026-05-28 | 7.6000 | 8.5000 | 7.6000 | 8.5000 | +3.030% | 180 | 2,407 | -96.118% |
| 2026-05-27 | 8.1000 | 8.3600 | 8.1000 | 8.2500 | -7.821% | 126 | 2,399 | -96.000% |
| 2026-05-26 | 9.2500 | 9.2500 | 8.9500 | 8.9500 | 0.000% | 4 | 2,402 | -96.313% |
| 2026-05-22 | 8.8500 | 9.1500 | 8.8500 | 8.9500 | -0.556% | 17 | 2,397 | -96.313% |
| 2026-05-21 | 9.1100 | 9.1100 | 9.0000 | 9.0000 | -1.639% | 2 | 2,395 | -96.333% |
| 2026-05-20 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +3.977% | 30 | 2,429 | -96.393% |
| 2026-05-19 | 8.9000 | 9.3000 | 8.8000 | 8.8000 | -13.978% | 146 | 2,463 | -96.250% |
| 2026-05-18 | 10.7000 | 10.9500 | 10.2000 | 10.2300 | +1.287% | 27 | 2,472 | -96.774% |
| 2026-05-15 | 10.6000 | 10.8000 | 10.1000 | 10.1000 | -29.812% | 169 | 2,573 | -96.733% |
| 2026-05-14 | 14.9200 | 14.9400 | 14.3900 | 14.3900 | -13.935% | 21 | 2,572 | -97.707% |
| 2026-05-13 | 15.7500 | 17.5000 | 15.7500 | 16.7200 | +5.223% | 167 | 2,443 | -98.026% |
| 2026-05-12 | 14.4000 | 15.8900 | 13.6500 | 15.8900 | +2.516% | 14 | 2,431 | -97.923% |
| 2026-05-11 | 14.8000 | 15.5000 | 14.0000 | 15.5000 | +31.915% | 59 | 2,431 | -97.871% |
| 2026-05-08 | 12.0000 | 12.0000 | 11.3000 | 11.7500 | +8.796% | 52 | 2,405 | -97.191% |
| 2026-05-07 | 11.7200 | 12.4300 | 10.8000 | 10.8000 | +12.500% | 75 | 2,405 | -96.944% |
| 2026-05-06 | 9.4100 | 9.7900 | 9.4100 | 9.6000 | +25.984% | 163 | 2,384 | -96.563% |
| 2026-05-05 | 8.0800 | 8.0800 | 7.6000 | 7.6200 | -2.930% | 11 | 2,305 | -95.669% |
| 2026-05-04 | 7.9700 | 8.3000 | 7.7600 | 7.8500 | -9.249% | 18 | 2,306 | -95.796% |
| 2026-05-01 | 8.2500 | 9.2700 | 8.2500 | 8.6500 | +8.805% | 318 | 2,076 | -96.185% |
| 2026-04-30 | 7.9500 | 7.9500 | 7.8500 | 7.9500 | +7.143% | 3 | 2,076 | -95.849% |
| 2026-04-29 | 7.5000 | 7.5700 | 7.2000 | 7.4200 | -8.957% | 68 | 2,084 | -95.553% |
| 2026-04-28 | 8.1700 | 8.3000 | 7.9900 | 8.1500 | -11.892% | 397 | 2,113 | -95.951% |
| 2026-04-27 | 9.3200 | 9.5000 | 9.1700 | 9.2500 | -7.129% | 3,566 | 2,432 | -96.432% |
| 2026-04-24 | 9.9000 | 10.1000 | 9.8500 | 9.9600 | -1.484% | 36 | 4,793 | -96.687% |
| 2026-04-23 | 10.1700 | 10.1700 | 9.9500 | 10.1100 | -5.690% | 13 | 4,768 | -96.736% |
| 2026-04-22 | 10.9000 | 10.9000 | 10.7000 | 10.7200 | +1.611% | 40 | 4,769 | -96.922% |
| 2026-04-21 | 10.6000 | 10.6000 | 10.4700 | 10.5500 | -10.745% | 13 | 4,825 | -96.872% |
| 2026-04-20 | 12.2200 | 12.2200 | 11.8200 | 11.8200 | -9.077% | 40 | 4,825 | -97.208% |
| 2026-04-17 | 13.5600 | 13.5600 | 13.0000 | 13.0000 | +13.043% | 314 | 4,832 | -97.462% |
| 2026-04-16 | 11.9200 | 11.9200 | 11.5000 | 11.5000 | -8.367% | 81 | 4,738 | -97.130% |
| 2026-04-15 | 12.1500 | 12.5500 | 12.1500 | 12.5500 | +2.449% | 3 | 4,738 | -97.371% |
| 2026-04-14 | 11.3000 | 12.2500 | 11.2000 | 12.2500 | +18.932% | 3,570 | 4,736 | -97.306% |
| 2026-04-13 | 9.8100 | 10.3400 | 9.6500 | 10.3000 | -5.505% | 3,569 | 2,905 | -96.796% |
| 2026-04-10 | 10.7700 | 11.1000 | 10.7700 | 10.9000 | +0.461% | 4 | 4,734 | -96.972% |
| 2026-04-09 | 10.6000 | 10.8500 | 10.2500 | 10.8500 | +2.358% | 55 | 4,734 | -96.959% |
| 2026-04-08 | 11.5900 | 11.5900 | 10.6000 | 10.6000 | +8.163% | 3,604 | 4,696 | -96.887% |
| 2026-04-07 | 9.7900 | 9.8500 | 9.7900 | 9.8000 | -7.109% | 5 | 1,343 | -96.633% |
| 2026-04-06 | 10.3000 | 10.5500 | 10.3000 | 10.5500 | +1.442% | 46 | 1,340 | -96.872% |
| 2026-04-02 | 9.5800 | 10.7000 | 9.5800 | 10.4000 | -11.111% | 50 | 1,377 | -96.827% |
| 2026-04-01 | 11.8400 | 11.8400 | 11.4500 | 11.7000 | -2.092% | 76 | 1,377 | -97.179% |
| 2026-03-31 | 11.4000 | 11.9500 | 11.3800 | 11.9500 | +19.500% | 177 | 1,360 | -97.238% |
| 2026-03-30 | 10.4000 | 10.4000 | 9.9500 | 10.0000 | -0.695% | 10 | 1,226 | -96.700% |
| 2026-03-27 | 8.9700 | 10.5000 | 8.9700 | 10.0700 | +6.561% | 71 | 1,231 | -96.723% |
| 2026-03-26 | 9.6500 | 9.6500 | 8.7400 | 9.4500 | -11.682% | 8 | 1,168 | -96.508% |
| 2026-03-25 | 10.8200 | 10.8200 | 10.7000 | 10.7000 | +13.468% | 27 | 1,161 | -96.916% |
| 2026-03-24 | 8.9100 | 9.4300 | 8.9100 | 9.4300 | +1.180% | 12 | 1,157 | -96.501% |
| 2026-03-23 | 8.6600 | 9.7200 | 8.6600 | 9.3200 | +10.952% | 1,036 | 1,156 | -96.459% |
| 2026-03-20 | 9.4500 | 9.6000 | 8.3500 | 8.4000 | -14.980% | 36 | 133 | -96.071% |
| 2026-03-19 | 8.6000 | 10.0500 | 8.6000 | 9.8800 | -28.145% | 24 | 133 | -96.660% |
| 2026-03-17 | 14.8300 | 14.8300 | 13.7500 | 13.7500 | -4.580% | 8 | 119 | -97.600% |
| 2026-03-16 | 15.2500 | 15.2500 | 14.4100 | 14.4100 | -5.135% | 14 | 115 | -97.710% |
| 2026-03-13 | 17.2500 | 17.2500 | 14.8700 | 15.1900 | -15.376% | 41 | 121 | -97.828% |
| 2026-03-12 | 18.5800 | 18.5900 | 17.9500 | 17.9500 | -3.495% | 100 | 94 | -98.162% |
| 2026-03-11 | 18.4400 | 18.6000 | 18.4200 | 18.6000 | -7.784% | 13 | 25 | -98.226% |
| 2026-03-10 | 20.1000 | 20.6000 | 20.1000 | 20.1700 | 0.000% | 16 | 13 | -98.364% |