SLV270331C00060000
SLV Mar 31 2027 60.00 Call
optionOPRA
EODNov 2, 2026
1.23USD-2.381%(-0.03)137Vol4,740OI
SLV270331C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.3700 | 1.3700 | 1.2300 | 1.2300 | -2.381% | 137 | 4,628 | 0.000% |
| 2026-10-30 | 1.2700 | 1.3400 | 1.2100 | 1.2600 | -17.105% | 627 | 4,555 | -2.381% |
| 2026-10-29 | 1.5000 | 1.6100 | 1.4900 | 1.5200 | -17.838% | 332 | 4,426 | -19.079% |
| 2026-10-28 | 1.7300 | 1.8500 | 1.6800 | 1.8500 | -1.070% | 48 | 4,380 | -33.514% |
| 2026-10-27 | 1.7600 | 1.9000 | 1.7600 | 1.8700 | +5.650% | 130 | 4,357 | -34.225% |
| 2026-10-26 | 1.7800 | 1.8100 | 1.7500 | 1.7700 | -4.839% | 27 | 4,334 | -30.508% |
| 2026-10-23 | 1.7800 | 1.9000 | 1.7800 | 1.8600 | -7.000% | 200 | 4,178 | -33.871% |
| 2026-10-22 | 2.0600 | 2.0600 | 1.9700 | 2.0000 | -20.000% | 109 | 4,147 | -38.500% |
| 2026-10-21 | 2.4200 | 2.5000 | 2.4200 | 2.5000 | -10.072% | 7 | 4,159 | -50.800% |
| 2026-10-20 | 2.7500 | 2.8400 | 2.7500 | 2.7800 | +14.876% | 11 | 4,164 | -55.755% |
| 2026-10-19 | 2.5400 | 2.5400 | 2.4200 | 2.4200 | -7.985% | 43 | 4,218 | -49.174% |
| 2026-10-16 | 2.7200 | 2.7800 | 2.5900 | 2.6300 | +1.938% | 261 | 4,026 | -53.232% |
| 2026-10-15 | 2.4500 | 2.6500 | 2.4500 | 2.5800 | +15.695% | 18 | 4,033 | -52.326% |
| 2026-10-14 | 2.3000 | 2.4500 | 2.1800 | 2.2300 | -28.065% | 505 | 4,081 | -44.843% |
| 2026-10-13 | 3.3000 | 3.3000 | 2.9500 | 3.1000 | -8.824% | 42 | 4,065 | -60.323% |
| 2026-10-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -7.104% | 2 | 4,065 | -63.824% |
| 2026-10-09 | 3.7200 | 3.8500 | 3.6000 | 3.6600 | +20.792% | 48 | 4,062 | -66.393% |
| 2026-10-08 | 3.2500 | 3.3000 | 3.0000 | 3.0300 | -10.882% | 75 | 4,064 | -59.406% |
| 2026-10-07 | 3.4000 | 3.6000 | 3.4000 | 3.4000 | -12.821% | 106 | 4,057 | -63.824% |
| 2026-10-06 | 3.8500 | 3.9000 | 3.8000 | 3.9000 | -1.266% | 401 | 3,858 | -68.462% |
| 2026-10-05 | 4.0000 | 4.0000 | 3.9000 | 3.9500 | +5.053% | 5 | 3,855 | -68.861% |
| 2026-10-02 | 4.2000 | 4.2000 | 3.7000 | 3.7600 | -6.000% | 23 | 3,841 | -67.287% |
| 2026-10-01 | 4.1500 | 4.1500 | 3.9800 | 4.0000 | +2.828% | 215 | 4,032 | -69.250% |
| 2026-09-30 | 4.0800 | 4.0800 | 3.8500 | 3.8900 | -8.471% | 3,107 | 1,733 | -68.380% |
| 2026-09-29 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | -1.163% | 3 | 1,732 | -71.059% |
| 2026-09-28 | 4.7000 | 4.7000 | 4.3000 | 4.3000 | -24.561% | 273 | 1,549 | -71.395% |
| 2026-09-25 | 5.8500 | 5.9500 | 5.6000 | 5.7000 | +0.176% | 12 | 1,550 | -78.421% |
| 2026-09-24 | 5.7800 | 5.8500 | 5.6200 | 5.6900 | -8.226% | 41 | 1,567 | -78.383% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.2000 | 6.2000 | -21.717% | 72 | 1,565 | -80.161% |
| 2026-09-22 | 6.8700 | 7.9200 | 6.8700 | 7.9200 | +8.642% | 18 | 1,572 | -84.470% |
| 2026-09-21 | 7.6700 | 7.6700 | 7.0700 | 7.2900 | -4.706% | 56 | 1,545 | -83.128% |
| 2026-09-18 | 7.8400 | 7.9000 | 7.6500 | 7.6500 | +3.799% | 53 | 1,516 | -83.922% |
| 2026-09-17 | 7.7500 | 7.7500 | 7.3500 | 7.3700 | +19.449% | 22 | 1,510 | -83.311% |
| 2026-09-16 | 6.9900 | 7.0000 | 6.1700 | 6.1700 | -6.515% | 8 | 1,516 | -80.065% |
| 2026-09-15 | 6.8500 | 6.8500 | 6.6000 | 6.6000 | +3.125% | 7 | 1,511 | -81.364% |
| 2026-09-14 | 6.4000 | 6.8500 | 6.3200 | 6.4000 | -11.111% | 31 | 1,501 | -80.781% |
| 2026-09-11 | 7.4000 | 7.4900 | 7.2000 | 7.2000 | +4.348% | 45 | 1,464 | -82.917% |
| 2026-09-10 | 7.4000 | 7.4000 | 6.9000 | 6.9000 | -22.034% | 6 | 1,460 | -82.174% |
| 2026-09-09 | 9.1800 | 9.4500 | 8.7500 | 8.8500 | +5.988% | 42 | 1,752 | -86.102% |
| 2026-09-08 | 8.3200 | 8.3800 | 8.2500 | 8.3500 | +0.602% | 312 | 1,451 | -85.269% |
| 2026-09-04 | 8.1000 | 8.3800 | 8.1000 | 8.3000 | -7.263% | 18 | 1,439 | -85.181% |
| 2026-09-03 | 8.5000 | 9.0500 | 8.3500 | 8.9500 | +14.891% | 70 | 1,431 | -86.257% |
| 2026-09-02 | 7.9500 | 7.9900 | 7.7500 | 7.7900 | +5.270% | 9 | 1,439 | -84.211% |
| 2026-09-01 | 7.6500 | 7.7500 | 7.4000 | 7.4000 | -11.905% | 221 | 1,638 | -83.378% |
| 2026-08-31 | 8.5000 | 8.5900 | 8.4000 | 8.4000 | -3.448% | 114 | 1,593 | -85.357% |
| 2026-08-28 | 11.1800 | 11.3500 | 8.6500 | 8.7000 | -17.536% | 225 | 1,634 | -85.862% |
| 2026-08-27 | 9.6000 | 10.5500 | 9.5500 | 10.5500 | +7.434% | 22 | 1,625 | -88.341% |
| 2026-08-26 | 9.8000 | 9.9000 | 9.5000 | 9.8200 | -3.251% | 77 | 1,607 | -87.475% |
| 2026-08-25 | 9.7000 | 10.2500 | 9.6500 | 10.1500 | -0.490% | 74 | 1,622 | -87.882% |
| 2026-08-24 | 10.5500 | 10.5600 | 9.9500 | 10.2000 | -3.042% | 171 | 1,692 | -87.941% |
| 2026-08-21 | 10.4200 | 10.6000 | 10.4200 | 10.5200 | +7.897% | 26 | 1,703 | -88.308% |
| 2026-08-20 | 9.1500 | 10.1800 | 8.9500 | 9.7500 | +13.372% | 27 | 1,721 | -87.385% |
| 2026-08-19 | 7.7500 | 8.6000 | 7.7500 | 8.6000 | +23.741% | 52 | 1,698 | -85.698% |
| 2026-08-18 | 7.7500 | 7.7500 | 6.9500 | 6.9500 | -16.466% | 105 | 1,666 | -82.302% |
| 2026-08-17 | 8.5000 | 8.6000 | 8.3000 | 8.3200 | +7.355% | 442 | 1,736 | -85.216% |
| 2026-08-14 | 8.0000 | 8.1500 | 7.7200 | 7.7500 | +2.649% | 766 | 1,455 | -84.129% |
| 2026-08-13 | 8.0500 | 8.0500 | 7.5500 | 7.5500 | -11.176% | 785 | 1,618 | -83.709% |
| 2026-08-12 | 8.6000 | 8.9500 | 8.5000 | 8.5000 | +4.551% | 37 | 1,651 | -85.529% |
| 2026-08-11 | 8.1500 | 8.2500 | 7.9000 | 8.1300 | -6.012% | 77 | 1,637 | -84.871% |
| 2026-08-10 | 7.5300 | 8.7500 | 7.5300 | 8.6500 | +16.107% | 432 | 1,426 | -85.780% |
| 2026-08-07 | 7.6000 | 7.7200 | 7.1000 | 7.4500 | +17.323% | 326 | 1,184 | -83.490% |
| 2026-08-06 | 6.4500 | 6.4500 | 6.1000 | 6.3500 | -5.926% | 276 | 916 | -80.630% |
| 2026-08-05 | 6.7500 | 7.0900 | 6.6000 | 6.7500 | +18.421% | 244 | 676 | -81.778% |
| 2026-08-04 | 5.7200 | 5.7400 | 5.6500 | 5.7000 | +13.772% | 12 | 675 | -78.421% |
| 2026-07-31 | 4.8700 | 5.0900 | 4.8300 | 5.0100 | -10.695% | 11 | 673 | -75.449% |
| 2026-07-30 | 5.4500 | 5.6100 | 5.4500 | 5.6100 | +15.670% | 11 | 662 | -78.075% |
| 2026-07-29 | 4.8000 | 4.8500 | 4.8000 | 4.8500 | -1.020% | 11 | 650 | -74.639% |
| 2026-07-28 | 4.9000 | 4.9500 | 4.9000 | 4.9000 | -8.582% | 23 | 628 | -74.898% |
| 2026-07-27 | 5.5000 | 5.5000 | 5.3600 | 5.3600 | -5.965% | 3 | 625 | -77.052% |
| 2026-07-24 | 5.6500 | 5.7000 | 5.6500 | 5.7000 | +8.571% | 4 | 624 | -78.421% |
| 2026-07-23 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -14.634% | 61 | 651 | -76.571% |
| 2026-07-22 | 6.1500 | 6.4000 | 6.1500 | 6.1500 | +8.850% | 38 | 673 | -80.000% |
| 2026-07-21 | 5.6000 | 5.8000 | 5.5500 | 5.6500 | +16.495% | 116 | 593 | -78.230% |
| 2026-07-20 | 4.9500 | 5.0500 | 4.8500 | 4.8500 | +3.191% | 20 | 588 | -74.639% |
| 2026-07-16 | 4.6500 | 4.8700 | 4.6500 | 4.7000 | -7.480% | 23 | 565 | -73.830% |
| 2026-07-15 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | -3.238% | 1 | 564 | -75.787% |
| 2026-07-13 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -12.500% | 2 | 563 | -76.571% |
| 2026-07-10 | 6.0700 | 6.0700 | 6.0000 | 6.0000 | -8.257% | 6 | 569 | -79.500% |
| 2026-07-09 | 6.4900 | 6.5400 | 6.4900 | 6.5400 | +15.752% | 8 | 563 | -81.193% |
| 2026-07-08 | 5.8100 | 5.8100 | 5.6500 | 5.6500 | -10.317% | 15 | 558 | -78.230% |
| 2026-07-07 | 6.7500 | 6.7500 | 6.3000 | 6.3000 | -15.436% | 21 | 537 | -80.476% |
| 2026-07-06 | 7.2500 | 7.4500 | 7.1700 | 7.4500 | +4.930% | 10 | 536 | -83.490% |
| 2026-07-02 | 7.0700 | 7.1000 | 7.0700 | 7.1000 | +5.185% | 4 | 536 | -82.676% |
| 2026-07-01 | 6.5000 | 6.7500 | 6.5000 | 6.7500 | +7.143% | 6 | 530 | -81.778% |
| 2026-06-30 | 6.3000 | 6.4500 | 6.3000 | 6.3000 | +8.434% | 8 | 531 | -80.476% |
| 2026-06-29 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -10.615% | 1 | 530 | -78.830% |
| 2026-06-26 | 6.3000 | 6.5500 | 6.3000 | 6.5000 | +10.544% | 334 | 232 | -81.077% |
| 2026-06-25 | 5.8000 | 6.0500 | 5.8000 | 5.8800 | +7.104% | 23 | 211 | -79.082% |
| 2026-06-24 | 6.1500 | 6.3100 | 5.1000 | 5.4900 | -23.750% | 54 | 160 | -77.596% |
| 2026-06-23 | 7.6000 | 7.6000 | 7.2000 | 7.2000 | -18.182% | 215 | 321 | -82.917% |
| 2026-06-22 | 9.9500 | 9.9500 | 8.8000 | 8.8000 | -3.825% | 99 | 289 | -86.023% |
| 2026-06-18 | 10.2000 | 10.2000 | 9.1500 | 9.1500 | -12.019% | 4 | 288 | -86.557% |
| 2026-06-17 | 12.1500 | 12.1500 | 10.4000 | 10.4000 | -11.864% | 93 | 276 | -88.173% |
| 2026-06-16 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -5.221% | 2 | 276 | -89.576% |
| 2026-06-15 | 12.5200 | 12.5200 | 12.4500 | 12.4500 | +16.464% | 2 | 276 | -90.120% |
| 2026-06-12 | 10.9000 | 10.9300 | 10.6900 | 10.6900 | -0.558% | 29 | 276 | -88.494% |
| 2026-06-11 | 8.9000 | 10.7500 | 8.9000 | 10.7500 | +20.112% | 49 | 229 | -88.558% |
| 2026-06-10 | 9.2200 | 9.3500 | 8.9500 | 8.9500 | -5.291% | 9 | 227 | -86.257% |
| 2026-06-09 | 9.8500 | 9.8500 | 9.2500 | 9.4500 | -13.699% | 17 | 227 | -86.984% |
| 2026-06-05 | 11.1000 | 11.1000 | 10.9000 | 10.9500 | -23.640% | 13 | 236 | -88.767% |
| 2026-06-04 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | -4.970% | 4 | 236 | -91.423% |
| 2026-06-01 | 15.1000 | 15.1000 | 15.0900 | 15.0900 | -2.645% | 4 | 236 | -91.849% |
| 2026-05-27 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -6.061% | 1 | 236 | -92.065% |
| 2026-05-26 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +0.917% | 10 | 236 | -92.545% |
| 2026-05-22 | 16.5800 | 16.5800 | 16.3500 | 16.3500 | +4.540% | 22 | 236 | -92.477% |
| 2026-05-19 | 15.6400 | 15.6400 | 15.6400 | 15.6400 | -13.591% | 1 | 235 | -92.136% |
| 2026-05-15 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -22.484% | 1 | 235 | -93.204% |
| 2026-05-14 | 24.1000 | 24.1000 | 23.3500 | 23.3500 | -12.514% | 2 | 235 | -94.732% |
| 2026-05-13 | 26.6900 | 26.6900 | 26.6900 | 26.6900 | +9.162% | 1 | 235 | -95.392% |
| 2026-05-11 | 23.6500 | 24.4800 | 23.2500 | 24.4500 | +21.642% | 21 | 234 | -94.969% |
| 2026-05-08 | 20.3500 | 20.3500 | 20.0500 | 20.1000 | +3.608% | 5 | 234 | -93.881% |
| 2026-05-07 | 20.2800 | 20.9700 | 19.4000 | 19.4000 | +12.464% | 19 | 234 | -93.660% |
| 2026-05-06 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +18.313% | 6 | 244 | -92.870% |
| 2026-05-05 | 14.9500 | 15.0000 | 14.5800 | 14.5800 | -4.519% | 19 | 243 | -91.564% |
| 2026-05-04 | 15.0800 | 15.2700 | 15.0800 | 15.2700 | -6.319% | 4 | 233 | -91.945% |
| 2026-05-01 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | +9.030% | 1 | 240 | -92.454% |
| 2026-04-30 | 15.0500 | 15.0700 | 14.9500 | 14.9500 | 0.000% | 208 | 240 | -91.773% |
| 2026-04-28 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -10.479% | 6 | 42 | -91.773% |
| 2026-04-27 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -2.624% | 1 | 46 | -92.635% |
| 2026-04-24 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | -3.380% | 1 | 45 | -92.828% |
| 2026-04-23 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -4.826% | 5 | 45 | -93.070% |
| 2026-04-22 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +6.571% | 19 | 40 | -93.405% |
| 2026-04-21 | 19.4500 | 19.4500 | 17.5000 | 17.5000 | -21.348% | 21 | 29 | -92.971% |
| 2026-04-17 | 21.6500 | 22.2500 | 21.6500 | 22.2500 | +13.927% | 20 | 29 | -94.472% |
| 2026-04-16 | 19.5500 | 19.5500 | 19.5300 | 19.5300 | -1.612% | 20 | 34 | -93.702% |
| 2026-04-14 | 20.0800 | 20.0800 | 19.8500 | 19.8500 | +11.580% | 5 | 14 | -93.804% |
| 2026-04-13 | 17.7900 | 17.7900 | 17.7900 | 17.7900 | -3.525% | 4 | 9 | -93.086% |
| 2026-04-10 | 18.4400 | 18.4400 | 18.4400 | 18.4400 | -1.126% | 4 | 5 | -93.330% |
| 2026-04-08 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | 0.000% | 1 | 1 | -93.405% |