SLV270319C00082000
SLV Mar 19 2027 82.00 Call
optionOPRA
EODOct 30, 2026
0.32USD-13.514%(-0.05)1,600Vol2,129OI
SLV270319C00082000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3300 | 0.3300 | 0.3200 | 0.3200 | -13.514% | 1,600 | 2,029 | 0.000% |
| 2026-10-29 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -33.929% | 2 | 2,029 | -13.514% |
| 2026-10-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +7.692% | 2 | 2,029 | -42.857% |
| 2026-10-19 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -10.345% | 75 | 1,953 | -38.462% |
| 2026-10-15 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +11.538% | 2 | 1,952 | -44.828% |
| 2026-10-14 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -21.212% | 2 | 1,950 | -38.462% |
| 2026-10-13 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -10.811% | 1 | 1,950 | -51.515% |
| 2026-10-12 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -8.642% | 2 | 1,950 | -56.757% |
| 2026-10-09 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 1 | 1,951 | -60.494% |
| 2026-10-07 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | -2.410% | 501 | 1,452 | -60.494% |
| 2026-10-06 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -5.682% | 1 | 1,452 | -61.446% |
| 2026-10-05 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +1.149% | 1 | 1,451 | -63.636% |
| 2026-10-02 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -9.375% | 1 | 1,451 | -63.218% |
| 2026-10-01 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -2.041% | 500 | 1,138 | -66.667% |
| 2026-09-30 | 1.0000 | 1.0000 | 0.9600 | 0.9800 | -10.092% | 502 | 775 | -67.347% |
| 2026-09-28 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -27.333% | 1 | 776 | -70.642% |
| 2026-09-25 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -20.213% | 1 | 776 | -78.667% |
| 2026-09-23 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | -6.931% | 4 | 810 | -82.979% |
| 2026-09-22 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -7.763% | 3 | 812 | -84.158% |
| 2026-09-21 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -12.400% | 1 | 811 | -85.388% |
| 2026-09-18 | 2.5100 | 2.5300 | 2.4700 | 2.5000 | +4.167% | 272 | 1,031 | -87.200% |
| 2026-09-16 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +10.599% | 2 | 1,031 | -86.667% |
| 2026-09-14 | 2.1500 | 2.1700 | 2.1500 | 2.1700 | -11.789% | 122 | 909 | -85.253% |
| 2026-09-11 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -6.107% | 1 | 908 | -86.992% |
| 2026-09-10 | 2.6400 | 2.6400 | 2.6200 | 2.6200 | -15.484% | 361 | 555 | -87.786% |
| 2026-09-08 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | +8.772% | 5 | 555 | -89.677% |
| 2026-09-01 | 2.7700 | 2.8500 | 2.7700 | 2.8500 | -32.941% | 151 | 462 | -88.772% |
| 2026-08-27 | 4.1500 | 4.2500 | 4.1500 | 4.2500 | +11.842% | 7 | 467 | -92.471% |
| 2026-08-26 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -10.588% | 5 | 467 | -91.579% |
| 2026-08-25 | 4.0500 | 4.2500 | 4.0500 | 4.2500 | +11.842% | 50 | 421 | -92.471% |
| 2026-08-20 | 3.8500 | 3.8500 | 3.8000 | 3.8000 | +21.795% | 2 | 425 | -91.579% |
| 2026-08-19 | 3.1200 | 3.1200 | 3.1000 | 3.1200 | -9.565% | 8 | 426 | -89.744% |
| 2026-08-12 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +4.545% | 1 | 427 | -90.725% |
| 2026-08-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +28.906% | 13 | 430 | -90.303% |
| 2026-08-05 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +21.327% | 1 | 430 | -87.500% |
| 2026-08-04 | 2.1100 | 2.1500 | 2.1100 | 2.1100 | -9.052% | 54 | 484 | -84.834% |
| 2026-07-21 | 2.2500 | 2.3200 | 2.2500 | 2.3200 | +10.476% | 15 | 497 | -86.207% |
| 2026-07-15 | 2.0400 | 2.1000 | 2.0400 | 2.1000 | -5.830% | 16 | 499 | -84.762% |
| 2026-07-13 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -22.837% | 12 | 487 | -85.650% |
| 2026-07-02 | 2.9700 | 2.9700 | 2.8900 | 2.8900 | -2.034% | 13 | 487 | -88.927% |
| 2026-07-01 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +6.498% | 1 | 487 | -89.153% |
| 2026-06-26 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -50.973% | 5 | 482 | -88.448% |
| 2026-06-15 | 5.6900 | 5.6900 | 5.6500 | 5.6500 | +15.306% | 8 | 488 | -94.336% |
| 2026-06-12 | 4.5500 | 4.9000 | 4.5500 | 4.9000 | -30.000% | 5 | 487 | -93.469% |
| 2026-06-03 | 7.0000 | 7.0100 | 7.0000 | 7.0000 | -19.075% | 13 | 500 | -95.429% |
| 2026-05-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -7.487% | 4 | 503 | -96.301% |
| 2026-05-21 | 8.3800 | 9.3500 | 8.3800 | 9.3500 | +6.250% | 4 | 506 | -96.578% |
| 2026-05-19 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -9.465% | 3 | 507 | -96.364% |
| 2026-05-18 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -4.331% | 15 | 492 | -96.708% |
| 2026-05-15 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -24.122% | 1 | 493 | -96.850% |
| 2026-05-14 | 14.3000 | 14.3000 | 13.3900 | 13.3900 | -18.453% | 4 | 495 | -97.610% |
| 2026-05-13 | 16.1500 | 16.4200 | 16.1500 | 16.4200 | +13.791% | 3 | 492 | -98.051% |
| 2026-05-12 | 13.8500 | 14.4300 | 13.8500 | 14.4300 | +3.813% | 2 | 491 | -97.782% |
| 2026-05-11 | 13.8600 | 13.9000 | 13.8600 | 13.9000 | +17.201% | 3 | 490 | -97.698% |
| 2026-05-07 | 11.5000 | 11.8600 | 11.5000 | 11.8600 | +44.107% | 4 | 493 | -97.302% |
| 2026-05-01 | 8.5500 | 8.5500 | 8.2000 | 8.2300 | +17.571% | 367 | 130 | -96.112% |
| 2026-04-29 | 7.1500 | 7.1500 | 6.9000 | 7.0000 | -20.455% | 70 | 130 | -95.429% |
| 2026-04-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -11.290% | 1 | 65 | -96.364% |
| 2026-04-21 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | -23.101% | 2 | 65 | -96.774% |
| 2026-04-17 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +16.637% | 2 | 65 | -97.519% |
| 2026-04-01 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | +12.857% | 3 | 63 | -97.107% |
| 2026-03-30 | 9.9900 | 9.9900 | 9.8000 | 9.8000 | 0.000% | 2 | 63 | -96.735% |
| 2026-03-27 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +7.692% | 3 | 62 | -96.735% |
| 2026-03-26 | 9.0700 | 9.1100 | 9.0700 | 9.1000 | +2.825% | 3 | 59 | -96.484% |
| 2026-03-24 | 9.0000 | 9.0000 | 8.8500 | 8.8500 | -2.961% | 52 | 58 | -96.384% |
| 2026-03-23 | 9.1200 | 9.1600 | 9.1200 | 9.1200 | +14.000% | 4 | 50 | -96.491% |
| 2026-03-20 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.125% | 5 | 51 | -96.000% |
| 2026-03-19 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | -48.489% | 44 | 46 | -96.005% |
| 2026-03-13 | 16.3500 | 16.3500 | 15.5500 | 15.5500 | -12.394% | 2 | 2 | -97.942% |
| 2026-03-12 | 17.7600 | 17.7600 | 17.7500 | 17.7500 | +0.169% | 2 | 2 | -98.197% |
| 2026-03-11 | 17.7200 | 17.7200 | 17.7200 | 17.7200 | 0.000% | 1 | 1 | -98.194% |