SLV270319C00085000
SLV Mar 19 2027 85.00 Call
optionOPRA
EODNov 2, 2026
0.28USD-3.448%(-0.01)143Vol4,159OI
SLV270319C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -3.448% | 143 | 4,229 | 0.000% |
| 2026-10-30 | 0.3000 | 0.3100 | 0.2900 | 0.2900 | -6.452% | 106 | 4,228 | -3.448% |
| 2026-10-29 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | -11.429% | 2 | 4,227 | -9.677% |
| 2026-10-27 | 0.3600 | 0.3700 | 0.3500 | 0.3500 | 0.000% | 53 | 4,183 | -20.000% |
| 2026-10-26 | 0.3700 | 0.3700 | 0.3400 | 0.3500 | -5.405% | 822 | 3,429 | -20.000% |
| 2026-10-23 | 0.3800 | 0.3800 | 0.3600 | 0.3700 | -7.500% | 42 | 3,411 | -24.324% |
| 2026-10-22 | 0.4600 | 0.4600 | 0.3900 | 0.4000 | -9.091% | 198 | 3,390 | -30.000% |
| 2026-10-21 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -2.222% | 77 | 3,355 | -36.364% |
| 2026-10-20 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -4.255% | 1 | 3,355 | -37.778% |
| 2026-10-19 | 0.4500 | 0.4700 | 0.4500 | 0.4700 | -6.000% | 25 | 3,355 | -40.426% |
| 2026-10-16 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -1.961% | 68 | 3,419 | -44.000% |
| 2026-10-15 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | +13.333% | 35 | 3,454 | -45.098% |
| 2026-10-14 | 0.4800 | 0.4800 | 0.4400 | 0.4500 | -22.414% | 1,017 | 4,029 | -37.778% |
| 2026-10-13 | 0.6000 | 0.6000 | 0.5700 | 0.5800 | -9.375% | 67 | 4,040 | -51.724% |
| 2026-10-12 | 0.6600 | 0.6600 | 0.6400 | 0.6400 | -7.246% | 22 | 4,046 | -56.250% |
| 2026-10-09 | 0.7000 | 0.7000 | 0.6600 | 0.6900 | +11.290% | 100 | 4,025 | -59.420% |
| 2026-10-08 | 0.6500 | 0.6500 | 0.6100 | 0.6200 | -8.824% | 11 | 4,017 | -54.839% |
| 2026-10-07 | 0.6400 | 0.7300 | 0.6400 | 0.6800 | -13.924% | 1,505 | 4,421 | -58.824% |
| 2026-10-06 | 0.7500 | 0.8100 | 0.7300 | 0.7900 | +2.597% | 1,729 | 4,210 | -64.557% |
| 2026-10-05 | 0.8500 | 0.8500 | 0.7600 | 0.7700 | +1.316% | 1,509 | 5,109 | -63.636% |
| 2026-10-02 | 0.8500 | 0.8500 | 0.7200 | 0.7600 | -8.434% | 2,209 | 5,288 | -63.158% |
| 2026-10-01 | 0.8800 | 0.8800 | 0.8200 | 0.8300 | 0.000% | 6 | 5,283 | -66.265% |
| 2026-09-30 | 0.8100 | 0.8300 | 0.8100 | 0.8300 | -7.778% | 10 | 5,397 | -66.265% |
| 2026-09-29 | 0.9400 | 0.9500 | 0.9000 | 0.9000 | -7.216% | 1,403 | 4,576 | -68.889% |
| 2026-09-28 | 1.0500 | 1.0800 | 0.9700 | 0.9700 | -26.515% | 865 | 4,014 | -71.134% |
| 2026-09-25 | 1.3500 | 1.4500 | 1.3100 | 1.3200 | -7.042% | 4,905 | 3,139 | -78.788% |
| 2026-09-24 | 1.4200 | 1.4600 | 1.3500 | 1.4200 | -11.250% | 1,519 | 2,046 | -80.282% |
| 2026-09-23 | 1.6200 | 1.6500 | 1.6000 | 1.6000 | -25.581% | 32 | 2,028 | -82.500% |
| 2026-09-22 | 1.7500 | 2.1500 | 1.7500 | 2.1500 | +11.979% | 8 | 2,025 | -86.977% |
| 2026-09-21 | 2.0900 | 2.1000 | 1.9200 | 1.9200 | -8.134% | 78 | 1,973 | -85.417% |
| 2026-09-18 | 2.1000 | 2.2200 | 2.0900 | 2.0900 | -0.948% | 965 | 1,604 | -86.603% |
| 2026-09-17 | 2.2700 | 2.2700 | 2.0800 | 2.1100 | +14.674% | 175 | 1,586 | -86.730% |
| 2026-09-16 | 2.1500 | 2.1500 | 1.8300 | 1.8400 | -8.000% | 51 | 1,596 | -84.783% |
| 2026-09-15 | 2.0700 | 2.0700 | 1.9800 | 2.0000 | -0.990% | 31 | 1,566 | -86.000% |
| 2026-09-14 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | -6.481% | 6 | 1,560 | -86.139% |
| 2026-09-11 | 2.2800 | 2.3000 | 2.1600 | 2.1600 | -2.703% | 120 | 1,465 | -87.037% |
| 2026-09-10 | 2.4400 | 2.4400 | 2.2200 | 2.2200 | -25.253% | 54 | 1,483 | -87.387% |
| 2026-09-09 | 3.0500 | 3.1300 | 2.9700 | 2.9700 | +8.791% | 50 | 1,459 | -90.572% |
| 2026-09-08 | 2.7600 | 2.7600 | 2.7100 | 2.7300 | -0.727% | 13 | 1,454 | -89.744% |
| 2026-09-04 | 2.8500 | 2.8500 | 2.7500 | 2.7500 | -11.576% | 91 | 1,524 | -89.818% |
| 2026-09-03 | 3.0000 | 3.1700 | 3.0000 | 3.1100 | +19.615% | 66 | 1,574 | -90.997% |
| 2026-09-02 | 2.5900 | 2.6000 | 2.5300 | 2.6000 | +10.169% | 15 | 1,616 | -89.231% |
| 2026-09-01 | 2.5200 | 2.6100 | 2.3400 | 2.3600 | -13.553% | 69 | 1,558 | -88.136% |
| 2026-08-31 | 3.0000 | 3.0000 | 2.7300 | 2.7300 | -6.507% | 11 | 1,557 | -89.744% |
| 2026-08-28 | 4.1900 | 4.1900 | 2.9200 | 2.9200 | -24.936% | 112 | 1,521 | -90.411% |
| 2026-08-27 | 3.6300 | 3.9000 | 3.5000 | 3.8900 | +11.143% | 200 | 1,428 | -92.802% |
| 2026-08-26 | 3.5100 | 3.5100 | 3.4000 | 3.5000 | -9.091% | 34 | 1,539 | -92.000% |
| 2026-08-25 | 3.4000 | 3.8500 | 3.4000 | 3.8500 | +1.316% | 20 | 1,526 | -92.727% |
| 2026-08-24 | 3.9000 | 3.9000 | 3.6500 | 3.8000 | 0.000% | 179 | 1,400 | -92.632% |
| 2026-08-21 | 3.9200 | 4.0000 | 3.8000 | 3.8000 | +11.765% | 970 | 1,690 | -92.632% |
| 2026-08-20 | 3.2500 | 3.6500 | 3.2300 | 3.4000 | +12.211% | 638 | 1,068 | -91.765% |
| 2026-08-19 | 2.7000 | 3.0300 | 2.7000 | 3.0300 | +27.311% | 30 | 1,060 | -90.759% |
| 2026-08-18 | 2.5400 | 2.5400 | 2.3700 | 2.3800 | -16.783% | 174 | 979 | -88.235% |
| 2026-08-17 | 2.8500 | 2.9000 | 2.8500 | 2.8600 | +7.519% | 4 | 980 | -90.210% |
| 2026-08-14 | 2.7000 | 2.7000 | 2.6600 | 2.6600 | -3.623% | 2 | 979 | -89.474% |
| 2026-08-13 | 2.8900 | 2.9500 | 2.7600 | 2.7600 | -12.381% | 17 | 978 | -89.855% |
| 2026-08-12 | 3.3200 | 3.3200 | 3.1500 | 3.1500 | +3.960% | 6 | 978 | -91.111% |
| 2026-08-11 | 3.1000 | 3.1000 | 2.9900 | 3.0300 | +17.899% | 52 | 937 | -90.759% |
| 2026-08-07 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +16.818% | 5 | 937 | -89.105% |
| 2026-08-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -6.383% | 2 | 935 | -87.273% |
| 2026-08-05 | 2.3300 | 2.3500 | 2.3300 | 2.3500 | +22.396% | 17 | 935 | -88.085% |
| 2026-08-04 | 1.8900 | 1.9200 | 1.8900 | 1.9200 | +10.983% | 7 | 928 | -85.417% |
| 2026-07-31 | 1.6700 | 1.7400 | 1.6700 | 1.7300 | -3.352% | 48 | 882 | -83.815% |
| 2026-07-30 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -3.243% | 1 | 881 | -84.358% |
| 2026-07-29 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +8.187% | 1 | 881 | -84.865% |
| 2026-07-28 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -10.000% | 20 | 861 | -83.626% |
| 2026-07-27 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.524% | 1 | 861 | -85.263% |
| 2026-07-24 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | +9.375% | 9 | 857 | -86.667% |
| 2026-07-23 | 2.0100 | 2.0100 | 1.8900 | 1.9200 | -3.030% | 42 | 835 | -85.417% |
| 2026-07-21 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | +9.392% | 17 | 820 | -85.859% |
| 2026-07-20 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +6.471% | 2 | 818 | -84.530% |
| 2026-07-17 | 1.6800 | 1.7500 | 1.6800 | 1.7000 | -7.609% | 138 | 740 | -83.529% |
| 2026-07-16 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -5.641% | 2 | 740 | -84.783% |
| 2026-07-15 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | -5.340% | 14 | 746 | -85.641% |
| 2026-07-13 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -12.712% | 1 | 746 | -86.408% |
| 2026-07-09 | 2.4700 | 2.5300 | 2.3600 | 2.3600 | +10.798% | 24 | 727 | -88.136% |
| 2026-07-08 | 2.1200 | 2.1300 | 2.1200 | 2.1300 | -12.346% | 21 | 708 | -86.854% |
| 2026-07-07 | 2.7900 | 2.7900 | 2.4300 | 2.4300 | -12.903% | 11 | 711 | -88.477% |
| 2026-07-06 | 2.8100 | 2.8500 | 2.7900 | 2.7900 | +2.952% | 29 | 683 | -89.964% |
| 2026-07-02 | 2.8600 | 2.8600 | 2.7100 | 2.7100 | +9.717% | 4 | 679 | -89.668% |
| 2026-06-30 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +6.009% | 1 | 680 | -88.664% |
| 2026-06-29 | 2.3200 | 2.3300 | 2.3200 | 2.3300 | -1.271% | 20 | 661 | -87.983% |
| 2026-06-26 | 2.3800 | 2.5700 | 2.3600 | 2.3600 | -1.667% | 61 | 603 | -88.136% |
| 2026-06-25 | 2.4200 | 2.4200 | 2.4000 | 2.4000 | +6.195% | 2 | 602 | -88.333% |
| 2026-06-24 | 2.3200 | 2.3200 | 2.0500 | 2.2600 | -13.077% | 47 | 586 | -87.611% |
| 2026-06-23 | 2.7200 | 2.7200 | 2.5900 | 2.6000 | -22.388% | 6 | 584 | -89.231% |
| 2026-06-22 | 3.6000 | 3.6500 | 3.3500 | 3.3500 | -8.219% | 128 | 463 | -91.642% |
| 2026-06-18 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -23.800% | 1 | 462 | -92.329% |
| 2026-06-17 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | +3.011% | 1 | 461 | -94.154% |
| 2026-06-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -5.488% | 2 | 459 | -93.978% |
| 2026-06-15 | 5.1500 | 5.1500 | 4.9200 | 4.9200 | +32.973% | 61 | 463 | -94.309% |
| 2026-06-11 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -3.896% | 41 | 463 | -92.432% |
| 2026-06-10 | 3.9000 | 3.9100 | 3.7400 | 3.8500 | 0.000% | 10 | 460 | -92.727% |
| 2026-06-09 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | -18.947% | 2 | 459 | -92.727% |
| 2026-06-05 | 5.3000 | 5.3000 | 4.7500 | 4.7500 | -24.483% | 9 | 454 | -94.105% |
| 2026-06-03 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | -13.836% | 3 | 451 | -95.548% |
| 2026-06-02 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +0.690% | 4 | 453 | -96.164% |
| 2026-06-01 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.333% | 1 | 452 | -96.138% |
| 2026-05-29 | 7.5100 | 7.5100 | 7.5000 | 7.5000 | 0.000% | 30 | 423 | -96.267% |
| 2026-05-28 | 7.0400 | 7.5000 | 7.0400 | 7.5000 | +3.448% | 2 | 423 | -96.267% |
| 2026-05-27 | 7.0000 | 7.2800 | 7.0000 | 7.2500 | -9.938% | 4 | 421 | -96.138% |
| 2026-05-26 | 7.9500 | 8.0500 | 7.9500 | 8.0500 | +2.548% | 13 | 408 | -96.522% |
| 2026-05-22 | 7.9500 | 8.1500 | 7.8500 | 7.8500 | -9.770% | 7 | 409 | -96.433% |
| 2026-05-21 | 7.8000 | 8.7000 | 7.8000 | 8.7000 | +11.396% | 4 | 408 | -96.782% |
| 2026-05-19 | 8.0000 | 8.2500 | 7.8100 | 7.8100 | -14.176% | 6 | 404 | -96.415% |
| 2026-05-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +1.111% | 15 | 404 | -96.923% |
| 2026-05-15 | 9.2500 | 9.5500 | 9.0000 | 9.0000 | -28.000% | 77 | 387 | -96.889% |
| 2026-05-14 | 13.3700 | 13.3700 | 12.5000 | 12.5000 | -11.348% | 86 | 326 | -97.760% |
| 2026-05-13 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.283% | 1 | 326 | -98.014% |
| 2026-05-12 | 12.8000 | 14.1400 | 12.8000 | 14.1400 | +5.997% | 15 | 337 | -98.020% |
| 2026-05-11 | 13.2600 | 13.6200 | 12.8300 | 13.3400 | +32.079% | 36 | 335 | -97.901% |
| 2026-05-08 | 10.4000 | 10.4000 | 10.0200 | 10.1000 | +5.649% | 42 | 363 | -97.228% |
| 2026-05-07 | 10.6900 | 10.6900 | 9.5600 | 9.5600 | +13.810% | 45 | 363 | -97.071% |
| 2026-05-06 | 8.5000 | 8.6600 | 8.4000 | 8.4000 | +20.000% | 111 | 363 | -96.667% |
| 2026-05-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.269% | 4 | 266 | -96.000% |
| 2026-04-28 | 7.0000 | 7.0900 | 7.0000 | 7.0900 | -19.523% | 15 | 262 | -96.051% |
| 2026-04-24 | 8.7500 | 8.8100 | 8.7500 | 8.8100 | -1.674% | 6 | 255 | -96.822% |
| 2026-04-23 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -5.684% | 15 | 251 | -96.875% |
| 2026-04-22 | 9.7000 | 9.7000 | 9.5000 | 9.5000 | +1.604% | 5 | 251 | -97.053% |
| 2026-04-21 | 9.7100 | 9.7100 | 9.3500 | 9.3500 | -12.041% | 26 | 221 | -97.005% |
| 2026-04-20 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -6.999% | 1 | 221 | -97.366% |
| 2026-04-15 | 11.4300 | 11.4300 | 11.4300 | 11.4300 | +5.346% | 1 | 220 | -97.550% |
| 2026-04-14 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +24.284% | 4 | 219 | -97.419% |
| 2026-04-13 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -13.134% | 1 | 219 | -96.793% |
| 2026-04-08 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | +16.051% | 5 | 220 | -97.214% |
| 2026-04-07 | 8.6500 | 8.6600 | 8.6500 | 8.6600 | -6.681% | 2 | 218 | -96.767% |
| 2026-04-02 | 8.9500 | 9.3200 | 8.9500 | 9.2800 | -12.864% | 4 | 217 | -96.983% |
| 2026-04-01 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +2.011% | 11 | 217 | -97.371% |
| 2026-03-31 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +12.865% | 2 | 217 | -97.318% |
| 2026-03-30 | 9.5000 | 9.5000 | 9.2500 | 9.2500 | +12.530% | 200 | 215 | -96.973% |
| 2026-03-26 | 8.2000 | 8.2200 | 8.2000 | 8.2200 | -6.591% | 2 | 123 | -96.594% |
| 2026-03-24 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +3.774% | 2 | 129 | -96.818% |
| 2026-03-23 | 7.3000 | 8.7000 | 7.3000 | 8.4800 | +12.318% | 73 | 131 | -96.698% |
| 2026-03-20 | 8.0900 | 8.1800 | 7.5500 | 7.5500 | -14.786% | 107 | 163 | -96.291% |
| 2026-03-19 | 7.7400 | 8.8600 | 7.7400 | 8.8600 | -23.818% | 11 | 62 | -96.840% |
| 2026-03-18 | 11.2800 | 11.6300 | 11.2800 | 11.6300 | -14.106% | 3 | 53 | -97.592% |
| 2026-03-16 | 13.5400 | 13.5400 | 13.5400 | 13.5400 | -2.939% | 2 | 51 | -97.932% |
| 2026-03-13 | 14.1600 | 14.1600 | 13.9500 | 13.9500 | -16.716% | 2 | 51 | -97.993% |
| 2026-03-12 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -2.332% | 50 | 50 | -98.328% |
| 2026-03-11 | 16.8200 | 17.1500 | 16.8200 | 17.1500 | 0.000% | 3 | 3 | -98.367% |