SLV270331C00075000
SLV Mar 31 2027 75.00 Call
optionOPRA
EODNov 2, 2026
0.51USD+4.082%(+0.02)21Vol1,554OI
SLV270331C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | +4.082% | 21 | 1,554 | 0.000% |
| 2026-10-30 | 0.5100 | 0.5200 | 0.4800 | 0.4900 | -14.035% | 328 | 1,636 | +4.082% |
| 2026-10-29 | 0.5500 | 0.5800 | 0.5500 | 0.5700 | -12.308% | 86 | 1,636 | -10.526% |
| 2026-10-28 | 0.6200 | 0.6500 | 0.6200 | 0.6500 | -4.412% | 232 | 1,557 | -21.538% |
| 2026-10-27 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | +9.677% | 54 | 1,551 | -25.000% |
| 2026-10-26 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | -6.061% | 42 | 1,572 | -17.742% |
| 2026-10-23 | 0.6300 | 0.6800 | 0.6300 | 0.6600 | -25.000% | 126 | 1,490 | -22.727% |
| 2026-10-21 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +3.529% | 1 | 1,491 | -42.045% |
| 2026-10-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +4.938% | 25 | 1,466 | -40.000% |
| 2026-10-19 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | -10.989% | 4 | 1,463 | -37.037% |
| 2026-10-16 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | -1.087% | 15 | 1,467 | -43.956% |
| 2026-10-15 | 0.9200 | 0.9200 | 0.9100 | 0.9200 | +16.456% | 19 | 1,483 | -44.565% |
| 2026-10-14 | 0.8500 | 0.8500 | 0.7900 | 0.7900 | -26.168% | 89 | 1,462 | -35.443% |
| 2026-10-13 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | -4.464% | 42 | 1,430 | -52.336% |
| 2026-10-12 | 1.2500 | 1.2500 | 1.1200 | 1.1200 | -14.504% | 4 | 1,428 | -54.464% |
| 2026-10-09 | 1.2900 | 1.3100 | 1.2900 | 1.3100 | +21.296% | 7 | 1,425 | -61.069% |
| 2026-10-08 | 1.2000 | 1.2000 | 1.0700 | 1.0800 | -12.903% | 12 | 1,425 | -52.778% |
| 2026-10-07 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | -11.429% | 6 | 1,425 | -58.871% |
| 2026-10-02 | 1.5400 | 1.5400 | 1.3500 | 1.4000 | -7.285% | 16 | 1,430 | -63.571% |
| 2026-10-01 | 1.5100 | 1.5500 | 1.4800 | 1.5100 | +2.721% | 17 | 1,420 | -66.225% |
| 2026-09-30 | 1.6100 | 1.6100 | 1.4500 | 1.4700 | -10.909% | 105 | 1,419 | -65.306% |
| 2026-09-29 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | -3.509% | 31 | 1,413 | -69.091% |
| 2026-09-28 | 1.6400 | 1.8700 | 1.6400 | 1.7100 | -28.750% | 102 | 1,375 | -70.175% |
| 2026-09-25 | 2.3600 | 2.4000 | 2.3300 | 2.4000 | 0.000% | 3 | 1,377 | -78.750% |
| 2026-09-24 | 2.4800 | 2.4800 | 2.4000 | 2.4000 | -11.765% | 7 | 1,371 | -78.750% |
| 2026-09-23 | 2.9600 | 2.9600 | 2.7200 | 2.7200 | -22.286% | 103 | 1,375 | -81.250% |
| 2026-09-22 | 3.0400 | 3.5000 | 3.0400 | 3.5000 | +7.692% | 123 | 1,268 | -85.429% |
| 2026-09-21 | 3.5500 | 3.5500 | 3.2500 | 3.2500 | -8.451% | 55 | 1,262 | -84.308% |
| 2026-09-18 | 3.6000 | 3.6500 | 3.5500 | 3.5500 | +2.899% | 28 | 1,241 | -85.634% |
| 2026-09-17 | 3.5500 | 3.7000 | 3.4500 | 3.4500 | +19.377% | 7 | 1,237 | -85.217% |
| 2026-09-16 | 2.9100 | 2.9100 | 2.8900 | 2.8900 | -10.248% | 41 | 1,256 | -82.353% |
| 2026-09-15 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | -0.923% | 20 | 1,236 | -84.161% |
| 2026-09-14 | 3.1300 | 3.2500 | 3.1300 | 3.2500 | -7.143% | 3 | 1,238 | -84.308% |
| 2026-09-11 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -4.110% | 4 | 1,236 | -85.429% |
| 2026-09-10 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -19.780% | 5 | 1,235 | -86.027% |
| 2026-09-09 | 4.4000 | 4.9200 | 4.4000 | 4.5500 | +5.814% | 39 | 1,225 | -88.791% |
| 2026-09-08 | 4.1000 | 4.3000 | 4.1000 | 4.3000 | -0.463% | 2 | 1,226 | -88.140% |
| 2026-09-04 | 4.2000 | 4.3200 | 4.1400 | 4.3200 | -9.053% | 24 | 1,227 | -88.194% |
| 2026-09-03 | 4.3900 | 4.7500 | 4.3900 | 4.7500 | +17.284% | 30 | 1,209 | -89.263% |
| 2026-09-02 | 4.0200 | 4.0900 | 4.0200 | 4.0500 | +4.381% | 4 | 1,210 | -87.407% |
| 2026-09-01 | 3.9200 | 3.9900 | 3.8500 | 3.8800 | -9.767% | 5 | 1,209 | -86.856% |
| 2026-08-31 | 4.3200 | 4.3200 | 4.3000 | 4.3000 | -6.522% | 5 | 1,204 | -88.140% |
| 2026-08-28 | 5.3000 | 5.3000 | 4.6000 | 4.6000 | -19.298% | 21 | 1,204 | -88.913% |
| 2026-08-27 | 5.7700 | 5.7700 | 5.7000 | 5.7000 | +11.765% | 26 | 1,193 | -91.053% |
| 2026-08-25 | 5.0000 | 5.1000 | 5.0000 | 5.1000 | -8.929% | 29 | 1,194 | -90.000% |
| 2026-08-24 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | -2.946% | 11 | 1,191 | -90.893% |
| 2026-08-21 | 5.6000 | 5.8000 | 5.6000 | 5.7700 | +10.962% | 145 | 1,197 | -91.161% |
| 2026-08-20 | 4.6300 | 5.2600 | 4.6300 | 5.2000 | +15.556% | 27 | 1,180 | -90.192% |
| 2026-08-19 | 4.0900 | 4.5000 | 4.0400 | 4.5000 | +25.698% | 116 | 1,082 | -88.667% |
| 2026-08-18 | 4.3500 | 4.3500 | 3.5800 | 3.5800 | -16.937% | 32 | 1,080 | -85.754% |
| 2026-08-17 | 4.4400 | 4.4800 | 4.3000 | 4.3100 | +7.750% | 54 | 1,075 | -88.167% |
| 2026-08-14 | 4.1800 | 4.1800 | 4.0000 | 4.0000 | -1.235% | 9 | 1,072 | -87.250% |
| 2026-08-13 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -11.957% | 1 | 1,072 | -87.407% |
| 2026-08-12 | 4.8500 | 4.8500 | 4.6000 | 4.6000 | +6.977% | 207 | 1,101 | -88.913% |
| 2026-08-11 | 4.3200 | 4.4700 | 4.3000 | 4.3000 | -9.474% | 802 | 1,587 | -88.140% |
| 2026-08-10 | 3.9900 | 4.7500 | 3.9400 | 4.7500 | +23.698% | 621 | 1,012 | -89.263% |
| 2026-08-07 | 4.0400 | 4.0400 | 3.8400 | 3.8400 | +14.627% | 3 | 1,009 | -86.719% |
| 2026-08-06 | 3.4000 | 3.4300 | 3.2500 | 3.3500 | -5.367% | 22 | 1,006 | -84.776% |
| 2026-08-05 | 3.4900 | 3.5400 | 3.4900 | 3.5400 | +18.000% | 6 | 1,002 | -85.593% |
| 2026-08-04 | 2.8700 | 3.0000 | 2.8500 | 3.0000 | +16.732% | 6 | 1,002 | -83.000% |
| 2026-08-03 | 2.4000 | 2.5700 | 2.4000 | 2.5700 | -4.104% | 4 | 1,001 | -80.156% |
| 2026-07-31 | 2.5700 | 2.6800 | 2.4700 | 2.6800 | -7.266% | 18 | 996 | -80.970% |
| 2026-07-30 | 2.6200 | 2.8900 | 2.6200 | 2.8900 | +6.642% | 504 | 512 | -82.353% |
| 2026-07-29 | 2.5300 | 2.8300 | 2.4300 | 2.7100 | +5.039% | 9 | 508 | -81.181% |
| 2026-07-28 | 2.5500 | 2.5800 | 2.5500 | 2.5800 | -5.495% | 4 | 508 | -80.233% |
| 2026-07-27 | 2.8600 | 2.9200 | 2.7300 | 2.7300 | -7.458% | 8 | 508 | -81.319% |
| 2026-07-24 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +4.240% | 4 | 504 | -82.712% |
| 2026-07-23 | 2.8200 | 2.8300 | 2.8100 | 2.8300 | -15.522% | 3 | 555 | -81.979% |
| 2026-07-22 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | +12.416% | 193 | 375 | -84.776% |
| 2026-07-21 | 2.9200 | 2.9800 | 2.9200 | 2.9800 | +13.740% | 11 | 375 | -82.886% |
| 2026-07-17 | 2.4100 | 2.6200 | 2.4100 | 2.6200 | -16.825% | 12 | 363 | -80.534% |
| 2026-07-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +12.500% | 3 | 360 | -83.810% |
| 2026-07-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -14.373% | 1 | 360 | -81.786% |
| 2026-07-10 | 3.2500 | 3.3200 | 3.2000 | 3.2700 | +3.810% | 11 | 359 | -84.404% |
| 2026-07-08 | 3.1500 | 3.1500 | 3.0600 | 3.1500 | -15.094% | 18 | 356 | -83.810% |
| 2026-07-07 | 3.7400 | 3.7500 | 3.7100 | 3.7100 | -3.636% | 9 | 348 | -86.253% |
| 2026-07-02 | 3.7700 | 3.8500 | 3.7700 | 3.8500 | +1.316% | 12 | 336 | -86.753% |
| 2026-07-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +6.145% | 5 | 336 | -86.579% |
| 2026-06-30 | 3.5800 | 3.5800 | 3.5500 | 3.5800 | +13.651% | 22 | 334 | -85.754% |
| 2026-06-29 | 3.1000 | 3.1500 | 3.1000 | 3.1500 | -10.000% | 100 | 352 | -83.810% |
| 2026-06-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +9.034% | 1 | 352 | -85.429% |
| 2026-06-24 | 3.1500 | 3.2500 | 2.9000 | 3.2100 | -38.269% | 149 | 232 | -84.112% |
| 2026-06-22 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -3.704% | 2 | 232 | -90.192% |
| 2026-06-18 | 5.5000 | 5.5500 | 5.3000 | 5.4000 | -21.739% | 11 | 229 | -90.556% |
| 2026-06-15 | 7.1000 | 7.1500 | 6.9000 | 6.9000 | +10.400% | 22 | 220 | -92.609% |
| 2026-06-12 | 6.0000 | 6.3500 | 6.0000 | 6.2500 | +22.309% | 15 | 208 | -91.840% |
| 2026-06-10 | 5.1000 | 5.1100 | 5.1000 | 5.1100 | -8.750% | 3 | 206 | -90.020% |
| 2026-06-09 | 6.3000 | 6.3000 | 5.4500 | 5.6000 | -13.178% | 61 | 247 | -90.893% |
| 2026-06-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -3.731% | 1 | 246 | -92.093% |
| 2026-06-05 | 7.4500 | 7.4500 | 6.7000 | 6.7000 | -29.250% | 5 | 245 | -92.388% |
| 2026-06-04 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +8.477% | 2 | 245 | -94.615% |
| 2026-06-03 | 8.7500 | 8.7500 | 8.7300 | 8.7300 | -12.261% | 8 | 245 | -94.158% |
| 2026-06-02 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +5.069% | 1 | 244 | -94.874% |
| 2026-06-01 | 9.5500 | 9.5500 | 9.4700 | 9.4700 | -3.955% | 5 | 240 | -94.615% |
| 2026-05-29 | 9.9200 | 9.9800 | 9.8600 | 9.8600 | -2.376% | 3 | 240 | -94.828% |
| 2026-05-28 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.342% | 1 | 239 | -94.950% |
| 2026-05-26 | 10.6700 | 10.6700 | 10.6700 | 10.6700 | -5.156% | 2 | 241 | -95.220% |
| 2026-05-21 | 10.3000 | 11.2500 | 10.3000 | 11.2500 | +6.132% | 11 | 241 | -95.467% |
| 2026-05-19 | 10.3200 | 10.7200 | 10.3200 | 10.6000 | -11.223% | 13 | 238 | -95.189% |
| 2026-05-18 | 12.0500 | 12.0500 | 11.8200 | 11.9400 | -1.322% | 28 | 218 | -95.729% |
| 2026-05-15 | 12.4500 | 12.4500 | 12.1000 | 12.1000 | -27.327% | 20 | 202 | -95.785% |
| 2026-05-14 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -11.153% | 1 | 201 | -96.937% |
| 2026-05-13 | 18.3400 | 19.7300 | 18.3200 | 18.7400 | +4.343% | 22 | 211 | -97.279% |
| 2026-05-12 | 16.3500 | 17.9600 | 16.0000 | 17.9600 | +39.658% | 6 | 207 | -97.160% |
| 2026-05-07 | 13.5000 | 14.0000 | 12.8600 | 12.8600 | +14.007% | 19 | 209 | -96.034% |
| 2026-05-06 | 11.2300 | 11.2800 | 11.2300 | 11.2800 | +28.914% | 11 | 201 | -95.479% |
| 2026-04-29 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -23.246% | 1 | 192 | -94.171% |
| 2026-04-24 | 11.0500 | 11.4000 | 11.0000 | 11.4000 | -1.893% | 115 | 193 | -95.526% |
| 2026-04-23 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | -5.911% | 5 | 84 | -95.611% |
| 2026-04-22 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +1.562% | 3 | 84 | -95.870% |
| 2026-04-21 | 12.1100 | 12.1600 | 12.0500 | 12.1600 | -11.820% | 26 | 79 | -95.806% |
| 2026-04-20 | 13.6000 | 13.7900 | 13.6000 | 13.7900 | -7.882% | 55 | 79 | -96.302% |
| 2026-04-17 | 15.0000 | 15.2600 | 14.9700 | 14.9700 | +12.981% | 20 | 30 | -96.593% |
| 2026-04-16 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +6.426% | 1 | 10 | -96.151% |
| 2026-04-09 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +2.808% | 1 | 11 | -95.904% |
| 2026-04-08 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | +9.099% | 1 | 10 | -95.789% |
| 2026-04-07 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -5.128% | 1 | 9 | -95.405% |
| 2026-04-02 | 11.3500 | 12.0000 | 11.3500 | 11.7000 | 0.000% | 9 | 0 | -95.641% |