SLV270319C00095000
SLV Mar 19 2027 95.00 Call
optionOPRA
EODNov 2, 2026
0.22USD+10.000%(+0.02)5Vol7,641OI
SLV270319C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | +10.000% | 5 | 7,642 | 0.000% |
| 2026-10-30 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -20.000% | 23 | 7,636 | +10.000% |
| 2026-10-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 1 | 7,635 | -12.000% |
| 2026-10-26 | 0.2300 | 0.2600 | 0.2300 | 0.2500 | 0.000% | 32 | 7,654 | -12.000% |
| 2026-10-23 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -13.793% | 24 | 7,634 | -12.000% |
| 2026-10-22 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 9 | 7,625 | -24.138% |
| 2026-10-21 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 1 | 7,624 | -31.250% |
| 2026-10-20 | 0.3100 | 0.3200 | 0.3100 | 0.3200 | -5.882% | 2 | 7,625 | -31.250% |
| 2026-10-19 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 2 | 7,623 | -35.294% |
| 2026-10-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 7,623 | -38.889% |
| 2026-10-15 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | +9.375% | 19 | 7,606 | -37.143% |
| 2026-10-14 | 0.3400 | 0.3400 | 0.3100 | 0.3200 | -20.000% | 13 | 7,610 | -31.250% |
| 2026-10-13 | 0.3900 | 0.4100 | 0.3900 | 0.4000 | -9.091% | 1,502 | 8,447 | -45.000% |
| 2026-10-12 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | -6.383% | 9 | 8,456 | -50.000% |
| 2026-10-09 | 0.4700 | 0.4700 | 0.4600 | 0.4700 | +11.905% | 25 | 8,434 | -53.191% |
| 2026-10-08 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -12.500% | 19 | 8,419 | -47.619% |
| 2026-10-07 | 0.4800 | 0.4800 | 0.4700 | 0.4800 | -12.727% | 49 | 8,453 | -54.167% |
| 2026-10-06 | 0.5200 | 0.5600 | 0.5000 | 0.5500 | +10.000% | 95 | 8,485 | -60.000% |
| 2026-10-05 | 0.5500 | 0.5500 | 0.5000 | 0.5000 | -5.660% | 67 | 8,431 | -56.000% |
| 2026-10-02 | 0.5900 | 0.6000 | 0.5200 | 0.5300 | -5.357% | 10 | 8,429 | -58.491% |
| 2026-10-01 | 0.5700 | 0.5700 | 0.5500 | 0.5600 | 0.000% | 26 | 8,447 | -60.714% |
| 2026-09-30 | 0.5700 | 0.5800 | 0.5600 | 0.5600 | -11.111% | 5 | 8,447 | -60.714% |
| 2026-09-29 | 0.6300 | 0.6300 | 0.6200 | 0.6300 | -4.545% | 55 | 8,494 | -65.079% |
| 2026-09-28 | 0.7200 | 0.7200 | 0.6600 | 0.6600 | -25.843% | 144 | 8,416 | -66.667% |
| 2026-09-25 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | -2.198% | 3 | 8,413 | -75.281% |
| 2026-09-24 | 0.9800 | 0.9900 | 0.9100 | 0.9100 | -14.151% | 13 | 8,416 | -75.824% |
| 2026-09-23 | 1.1500 | 1.1500 | 1.0600 | 1.0600 | -28.378% | 810 | 8,855 | -79.245% |
| 2026-09-22 | 1.2200 | 1.4800 | 1.2200 | 1.4800 | +12.977% | 10 | 8,853 | -85.135% |
| 2026-09-21 | 1.3000 | 1.3300 | 1.2900 | 1.3100 | -11.486% | 4 | 8,854 | -83.206% |
| 2026-09-18 | 1.4600 | 1.5200 | 1.4600 | 1.4800 | -1.987% | 4 | 8,856 | -85.135% |
| 2026-09-17 | 1.6100 | 1.6100 | 1.5100 | 1.5100 | +15.267% | 4 | 8,873 | -85.430% |
| 2026-09-16 | 1.5400 | 1.5400 | 1.2200 | 1.3100 | -7.092% | 105 | 8,830 | -83.206% |
| 2026-09-15 | 1.4600 | 1.4600 | 1.4000 | 1.4100 | -3.425% | 5 | 8,830 | -84.397% |
| 2026-09-14 | 1.4000 | 1.4600 | 1.4000 | 1.4600 | -4.575% | 3 | 8,830 | -84.932% |
| 2026-09-11 | 1.5800 | 1.5900 | 1.5300 | 1.5300 | -2.548% | 4 | 8,833 | -85.621% |
| 2026-09-10 | 1.6400 | 1.6400 | 1.5700 | 1.5700 | -28.636% | 103 | 8,733 | -85.987% |
| 2026-09-09 | 2.1500 | 2.2800 | 2.1200 | 2.2000 | +10.553% | 834 | 8,305 | -90.000% |
| 2026-09-08 | 1.9700 | 1.9900 | 1.9700 | 1.9900 | -0.500% | 3 | 8,311 | -88.945% |
| 2026-09-04 | 1.9800 | 2.0300 | 1.9800 | 2.0000 | -13.420% | 4 | 8,314 | -89.000% |
| 2026-09-03 | 2.2700 | 2.3100 | 2.2700 | 2.3100 | +26.923% | 3 | 8,312 | -90.476% |
| 2026-09-02 | 1.8300 | 1.8300 | 1.7900 | 1.8200 | +7.692% | 9 | 8,309 | -87.912% |
| 2026-09-01 | 1.7400 | 1.8300 | 1.6900 | 1.6900 | -14.213% | 62 | 8,304 | -86.982% |
| 2026-08-31 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -11.659% | 8 | 8,312 | -88.832% |
| 2026-08-28 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | -20.641% | 2 | 8,314 | -90.135% |
| 2026-08-27 | 2.8000 | 2.8100 | 2.8000 | 2.8100 | +10.630% | 2 | 8,312 | -92.171% |
| 2026-08-26 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -9.286% | 1 | 8,311 | -91.339% |
| 2026-08-24 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -3.448% | 1 | 8,312 | -92.143% |
| 2026-08-21 | 2.9000 | 2.9800 | 2.8500 | 2.9000 | +11.538% | 666 | 8,261 | -92.414% |
| 2026-08-20 | 2.2400 | 2.6000 | 2.2400 | 2.6000 | +18.182% | 108 | 8,368 | -91.538% |
| 2026-08-19 | 1.9500 | 2.2300 | 1.9500 | 2.2000 | +4.265% | 221 | 8,256 | -90.000% |
| 2026-08-17 | 2.2000 | 2.2300 | 2.0800 | 2.1100 | +6.566% | 1,159 | 7,857 | -89.573% |
| 2026-08-14 | 2.0300 | 2.0300 | 1.9800 | 1.9800 | +1.538% | 345 | 7,513 | -88.889% |
| 2026-08-13 | 2.1400 | 2.1500 | 1.9300 | 1.9500 | -20.082% | 1,837 | 6,960 | -88.718% |
| 2026-08-12 | 2.6700 | 2.6700 | 2.4400 | 2.4400 | +7.965% | 28 | 6,932 | -90.984% |
| 2026-08-11 | 2.3200 | 2.3900 | 2.2400 | 2.2600 | +6.103% | 139 | 6,933 | -90.265% |
| 2026-08-10 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +8.122% | 1 | 6,933 | -89.671% |
| 2026-08-07 | 2.0000 | 2.0000 | 1.9700 | 1.9700 | +13.218% | 52 | 6,932 | -88.832% |
| 2026-08-05 | 1.7800 | 1.7800 | 1.7400 | 1.7400 | +20.000% | 252 | 6,730 | -87.356% |
| 2026-08-04 | 1.4500 | 1.4700 | 1.4400 | 1.4500 | +18.852% | 1,750 | 5,051 | -84.828% |
| 2026-08-03 | 1.2600 | 1.2600 | 1.2200 | 1.2200 | -6.870% | 8 | 5,047 | -81.967% |
| 2026-07-31 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +3.968% | 1 | 5,048 | -83.206% |
| 2026-07-29 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -15.436% | 1 | 5,048 | -82.540% |
| 2026-07-27 | 1.5000 | 1.5000 | 1.4200 | 1.4900 | -3.247% | 4,502 | 5,965 | -85.235% |
| 2026-07-21 | 1.4300 | 1.5400 | 1.4300 | 1.5400 | +17.557% | 13 | 5,965 | -85.714% |
| 2026-07-17 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | -2.963% | 5 | 5,964 | -83.206% |
| 2026-07-16 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -9.396% | 1 | 5,964 | -83.704% |
| 2026-07-15 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -5.096% | 2 | 6,249 | -85.235% |
| 2026-07-14 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +7.534% | 516 | 5,561 | -85.987% |
| 2026-07-13 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -16.092% | 1 | 5,562 | -84.932% |
| 2026-07-10 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -5.435% | 1 | 5,561 | -87.356% |
| 2026-07-09 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +11.515% | 700 | 4,872 | -88.043% |
| 2026-07-08 | 1.7000 | 1.7000 | 1.6500 | 1.6500 | -24.312% | 2 | 4,871 | -86.667% |
| 2026-07-02 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +4.306% | 500 | 4,471 | -89.908% |
| 2026-07-01 | 2.0600 | 2.0900 | 2.0500 | 2.0900 | +9.424% | 10 | 4,461 | -89.474% |
| 2026-06-30 | 1.9000 | 1.9200 | 1.9000 | 1.9100 | -2.551% | 3,800 | 662 | -88.482% |
| 2026-06-26 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +8.889% | 2 | 662 | -88.776% |
| 2026-06-25 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +13.208% | 2 | 662 | -87.778% |
| 2026-06-24 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -21.675% | 2 | 664 | -86.164% |
| 2026-06-23 | 2.0400 | 2.0400 | 2.0300 | 2.0300 | -19.763% | 2 | 664 | -89.163% |
| 2026-06-22 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -11.847% | 1 | 665 | -91.304% |
| 2026-06-18 | 3.0500 | 3.0500 | 2.8600 | 2.8700 | -11.692% | 15 | 652 | -92.334% |
| 2026-06-17 | 3.5700 | 3.5700 | 3.2500 | 3.2500 | -19.753% | 3 | 649 | -93.231% |
| 2026-06-15 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +42.606% | 49 | 649 | -94.568% |
| 2026-06-11 | 2.7100 | 2.8400 | 2.7100 | 2.8400 | +3.273% | 3 | 647 | -92.254% |
| 2026-06-10 | 2.9700 | 2.9700 | 2.7500 | 2.7500 | -2.827% | 110 | 578 | -92.000% |
| 2026-06-09 | 3.0500 | 3.0500 | 2.8200 | 2.8300 | -19.143% | 104 | 530 | -92.226% |
| 2026-06-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +0.575% | 1 | 529 | -93.714% |
| 2026-06-05 | 3.6000 | 3.6000 | 3.4800 | 3.4800 | -28.395% | 3 | 529 | -93.678% |
| 2026-06-04 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | -16.923% | 1 | 528 | -95.473% |
| 2026-05-28 | 5.5000 | 5.8500 | 5.5000 | 5.8500 | +2.273% | 51 | 477 | -96.239% |
| 2026-05-27 | 5.8400 | 5.8400 | 5.7200 | 5.7200 | -6.992% | 4 | 475 | -96.154% |
| 2026-05-21 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.600% | 7 | 468 | -96.423% |
| 2026-05-19 | 6.5900 | 6.5900 | 6.2500 | 6.2500 | -16.667% | 10 | 463 | -96.480% |
| 2026-05-15 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -39.614% | 1 | 463 | -97.067% |
| 2026-05-13 | 11.9100 | 12.4200 | 11.9100 | 12.4200 | +7.439% | 3 | 462 | -98.229% |
| 2026-05-11 | 11.5600 | 11.5600 | 11.5600 | 11.5600 | +40.976% | 1 | 462 | -98.097% |
| 2026-05-08 | 8.3300 | 8.3500 | 8.1500 | 8.2000 | -7.345% | 21 | 454 | -97.317% |
| 2026-05-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +30.147% | 2 | 454 | -97.514% |
| 2026-05-06 | 6.7500 | 6.8000 | 6.7500 | 6.8000 | +13.333% | 17 | 452 | -96.765% |
| 2026-05-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 1 | 436 | -96.333% |
| 2026-04-28 | 5.6700 | 5.6700 | 5.5000 | 5.5000 | -14.063% | 12 | 436 | -96.000% |
| 2026-04-27 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -9.220% | 11 | 436 | -96.563% |
| 2026-04-24 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -18.685% | 1 | 436 | -96.879% |
| 2026-04-20 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +21.259% | 1 | 436 | -97.463% |
| 2026-04-13 | 7.2000 | 7.2000 | 7.0400 | 7.1500 | -9.494% | 27 | 435 | -96.923% |
| 2026-04-10 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +0.637% | 2 | 434 | -97.215% |
| 2026-04-09 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -1.258% | 2 | 434 | -97.197% |
| 2026-04-02 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -6.471% | 1 | 433 | -97.233% |
| 2026-04-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +7.595% | 3 | 433 | -97.412% |
| 2026-03-27 | 7.9500 | 7.9500 | 7.9000 | 7.9000 | +9.116% | 2 | 433 | -97.215% |
| 2026-03-26 | 7.2600 | 7.2600 | 7.2400 | 7.2400 | +3.874% | 4 | 435 | -96.961% |
| 2026-03-24 | 7.0500 | 7.0500 | 6.9700 | 6.9700 | -4.521% | 3 | 434 | -96.844% |
| 2026-03-23 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +13.530% | 15 | 435 | -96.986% |
| 2026-03-20 | 7.2600 | 7.2600 | 6.4300 | 6.4300 | -15.172% | 222 | 435 | -96.579% |
| 2026-03-19 | 6.6500 | 7.5800 | 6.4300 | 7.5800 | -12.874% | 650 | 451 | -97.098% |
| 2026-03-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -22.667% | 2 | 31 | -97.471% |
| 2026-03-17 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -8.163% | 26 | 29 | -98.044% |
| 2026-03-13 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | 0.000% | 3 | 3 | -98.204% |