SLV270331C00085000
SLV Mar 31 2027 85.00 Call
optionOPRA
EODOct 30, 2026
0.33USD-21.429%(-0.09)55Vol490OI
SLV270331C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -21.429% | 55 | 503 | 0.000% |
| 2026-10-23 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 2 | 503 | -21.429% |
| 2026-10-22 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -10.204% | 20 | 493 | -25.000% |
| 2026-10-21 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 10 | 483 | -32.653% |
| 2026-10-19 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -7.143% | 1 | 484 | -36.538% |
| 2026-10-15 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | +7.692% | 2 | 483 | -41.071% |
| 2026-10-14 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -20.000% | 50 | 528 | -36.538% |
| 2026-10-13 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -12.162% | 1 | 527 | -49.231% |
| 2026-10-09 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | +2.778% | 13 | 525 | -55.405% |
| 2026-10-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -13.253% | 5 | 520 | -54.167% |
| 2026-10-02 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 1 | 519 | -60.241% |
| 2026-10-01 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | -4.255% | 2 | 519 | -63.333% |
| 2026-09-30 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -5.051% | 5 | 519 | -64.894% |
| 2026-09-29 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | -3.883% | 5 | 514 | -66.667% |
| 2026-09-28 | 1.1100 | 1.1200 | 1.0300 | 1.0300 | -27.972% | 59 | 551 | -67.961% |
| 2026-09-25 | 1.4500 | 1.4500 | 1.4300 | 1.4300 | -3.378% | 51 | 518 | -76.923% |
| 2026-09-24 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -15.429% | 2 | 518 | -77.703% |
| 2026-09-23 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -20.814% | 30 | 532 | -81.143% |
| 2026-09-22 | 2.0100 | 2.2100 | 1.9400 | 2.2100 | +2.791% | 38 | 507 | -85.068% |
| 2026-09-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -11.157% | 1 | 506 | -84.651% |
| 2026-09-18 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | +3.419% | 200 | 306 | -86.364% |
| 2026-09-17 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +1.299% | 2 | 308 | -85.897% |
| 2026-09-16 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +5.479% | 8 | 303 | -85.714% |
| 2026-09-14 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -8.750% | 30 | 295 | -84.932% |
| 2026-09-10 | 2.5500 | 2.5500 | 2.4000 | 2.4000 | -27.273% | 20 | 280 | -86.250% |
| 2026-09-09 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +13.793% | 50 | 231 | -90.000% |
| 2026-09-04 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -11.854% | 1 | 230 | -88.621% |
| 2026-09-03 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +19.636% | 1 | 231 | -89.970% |
| 2026-09-02 | 2.8000 | 2.8000 | 2.7500 | 2.7500 | +9.127% | 10 | 232 | -88.000% |
| 2026-09-01 | 2.6500 | 2.7200 | 2.5200 | 2.5200 | -16.556% | 28 | 213 | -86.905% |
| 2026-08-31 | 3.0000 | 3.0300 | 3.0000 | 3.0200 | -7.927% | 82 | 218 | -89.073% |
| 2026-08-28 | 4.4000 | 4.4000 | 3.2800 | 3.2800 | -13.684% | 43 | 202 | -89.939% |
| 2026-08-27 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +5.556% | 5 | 197 | -91.316% |
| 2026-08-25 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.163% | 5 | 197 | -90.833% |
| 2026-08-24 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -4.623% | 2 | 195 | -91.582% |
| 2026-08-21 | 4.0800 | 4.1100 | 4.0800 | 4.1100 | +14.167% | 26 | 195 | -91.971% |
| 2026-08-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +16.129% | 12 | 213 | -90.833% |
| 2026-08-19 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +24.000% | 68 | 177 | -89.355% |
| 2026-08-18 | 2.6700 | 2.6700 | 2.5000 | 2.5000 | -20.886% | 30 | 157 | -86.800% |
| 2026-08-17 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +5.686% | 1 | 156 | -89.557% |
| 2026-08-14 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | +6.786% | 1 | 155 | -88.963% |
| 2026-08-13 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -18.367% | 12 | 155 | -88.214% |
| 2026-08-12 | 3.3500 | 3.4300 | 3.3500 | 3.4300 | -2.000% | 3 | 157 | -90.379% |
| 2026-08-10 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | +27.273% | 3 | 154 | -90.571% |
| 2026-08-07 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +19.048% | 1 | 153 | -88.000% |
| 2026-08-06 | 2.3800 | 2.3800 | 2.3100 | 2.3100 | -9.766% | 11 | 148 | -85.714% |
| 2026-08-05 | 2.6000 | 2.6000 | 2.5600 | 2.5600 | +25.490% | 11 | 141 | -87.109% |
| 2026-08-04 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +11.475% | 1 | 141 | -83.824% |
| 2026-07-28 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.684% | 6 | 144 | -81.967% |
| 2026-07-20 | 1.8500 | 1.9000 | 1.8500 | 1.9000 | +1.604% | 7 | 147 | -82.632% |
| 2026-07-16 | 1.9700 | 1.9700 | 1.8700 | 1.8700 | -17.982% | 2 | 146 | -82.353% |
| 2026-07-14 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +4.110% | 10 | 136 | -85.526% |
| 2026-07-13 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -12.400% | 10 | 130 | -84.932% |
| 2026-07-09 | 2.5500 | 2.5700 | 2.5000 | 2.5000 | -19.355% | 4 | 128 | -86.800% |
| 2026-07-06 | 2.9100 | 3.1000 | 2.9100 | 3.1000 | +35.371% | 6 | 122 | -89.355% |
| 2026-06-29 | 2.3400 | 2.3500 | 2.2900 | 2.2900 | -0.435% | 111 | 162 | -85.590% |
| 2026-06-24 | 2.3200 | 2.3400 | 2.2500 | 2.3000 | -15.751% | 13 | 155 | -85.652% |
| 2026-06-23 | 2.9700 | 3.0000 | 2.7300 | 2.7300 | -21.777% | 25 | 136 | -87.912% |
| 2026-06-22 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -17.882% | 10 | 132 | -90.544% |
| 2026-06-18 | 4.3800 | 4.3800 | 4.2500 | 4.2500 | -16.667% | 111 | 42 | -92.235% |
| 2026-06-17 | 5.1200 | 5.1200 | 5.1000 | 5.1000 | -0.585% | 2 | 42 | -93.529% |
| 2026-06-16 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | +1.584% | 1 | 41 | -93.567% |
| 2026-06-15 | 5.4100 | 5.4100 | 5.0500 | 5.0500 | +10.022% | 3 | 39 | -93.465% |
| 2026-06-08 | 4.8000 | 4.8000 | 4.5900 | 4.5900 | -6.707% | 2 | 39 | -92.810% |
| 2026-06-05 | 5.5400 | 5.5600 | 4.9200 | 4.9200 | -24.771% | 17 | 41 | -93.293% |
| 2026-06-04 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -13.720% | 2 | 41 | -94.954% |
| 2026-06-02 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -0.132% | 7 | 34 | -95.646% |
| 2026-05-29 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +2.706% | 2 | 33 | -95.652% |
| 2026-05-27 | 7.4000 | 7.4100 | 7.3900 | 7.3900 | -7.855% | 6 | 34 | -95.535% |
| 2026-05-22 | 8.2400 | 8.2500 | 8.0100 | 8.0200 | +0.754% | 6 | 39 | -95.885% |
| 2026-05-21 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -7.442% | 1 | 38 | -95.854% |
| 2026-05-20 | 8.6000 | 8.6200 | 8.6000 | 8.6000 | +1.775% | 3 | 38 | -96.163% |
| 2026-05-19 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -8.152% | 1 | 39 | -96.095% |
| 2026-05-18 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -33.430% | 1 | 39 | -96.413% |
| 2026-05-11 | 12.8000 | 13.8200 | 12.7500 | 13.8200 | +25.636% | 12 | 44 | -97.612% |
| 2026-05-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +26.437% | 2 | 44 | -97.000% |
| 2026-05-06 | 8.5700 | 8.7200 | 8.5700 | 8.7000 | +25.723% | 4 | 44 | -96.207% |
| 2026-05-05 | 7.2000 | 7.2100 | 6.9200 | 6.9200 | -1.425% | 8 | 48 | -95.231% |
| 2026-05-04 | 6.9700 | 7.0200 | 6.9700 | 7.0200 | -1.404% | 6 | 49 | -95.299% |
| 2026-04-30 | 7.0700 | 7.1200 | 7.0600 | 7.1200 | +3.942% | 28 | 53 | -95.365% |
| 2026-04-29 | 6.8000 | 6.8500 | 6.7000 | 6.8500 | -6.164% | 16 | 29 | -95.182% |
| 2026-04-28 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -18.436% | 1 | 16 | -95.479% |
| 2026-04-24 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -0.556% | 5 | 15 | -96.313% |
| 2026-04-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -19.499% | 1 | 10 | -96.333% |
| 2026-04-20 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +5.174% | 1 | 10 | -97.048% |
| 2026-04-14 | 10.7800 | 10.7800 | 10.6300 | 10.6300 | +19.304% | 9 | 10 | -96.896% |
| 2026-04-13 | 8.8600 | 8.9100 | 8.8600 | 8.9100 | -15.943% | 4 | 2 | -96.296% |
| 2026-04-01 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 1 | 1 | -96.887% |