SLV270617C00105000
SLV Jun 17 2027 105.00 Call
optionOPRA
EODOct 28, 2026
0.47USD-2.083%(-0.01)4Vol1,589OI
SLV270617C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -2.083% | 4 | 1,588 | 0.000% |
| 2026-10-27 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 3 | 1,586 | -2.083% |
| 2026-10-26 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -2.083% | 6 | 1,583 | 0.000% |
| 2026-10-22 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -11.111% | 401 | 1,583 | -2.083% |
| 2026-10-19 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -10.000% | 6 | 1,582 | -12.963% |
| 2026-10-15 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +11.111% | 3 | 1,579 | -21.667% |
| 2026-10-14 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | -19.403% | 1 | 1,579 | -12.963% |
| 2026-10-13 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -2.899% | 6 | 1,578 | -29.851% |
| 2026-10-08 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -8.000% | 8 | 1,574 | -31.884% |
| 2026-10-07 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -8.537% | 300 | 1,274 | -37.333% |
| 2026-10-05 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.000% | 4 | 1,273 | -42.683% |
| 2026-10-02 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -7.865% | 50 | 1,223 | -42.683% |
| 2026-10-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -11.000% | 2 | 1,225 | -47.191% |
| 2026-09-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -42.197% | 300 | 1,027 | -53.000% |
| 2026-09-22 | 1.6900 | 1.7300 | 1.6900 | 1.7300 | -4.945% | 6 | 1,032 | -72.832% |
| 2026-09-21 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | -12.919% | 4 | 1,029 | -74.176% |
| 2026-09-17 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +4.500% | 1 | 1,034 | -77.512% |
| 2026-09-16 | 2.0100 | 2.0100 | 1.9700 | 2.0000 | -2.913% | 8 | 1,027 | -76.500% |
| 2026-09-11 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -16.260% | 1 | 1,026 | -77.184% |
| 2026-09-08 | 2.4200 | 2.4600 | 2.4200 | 2.4600 | +2.075% | 43 | 1,026 | -80.894% |
| 2026-09-02 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +3.879% | 1 | 1,026 | -80.498% |
| 2026-09-01 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -14.706% | 2 | 1,027 | -79.741% |
| 2026-08-28 | 3.6000 | 3.6500 | 2.7200 | 2.7200 | -18.806% | 66 | 976 | -82.721% |
| 2026-08-27 | 2.9600 | 3.3500 | 2.9600 | 3.3500 | +0.601% | 58 | 991 | -85.970% |
| 2026-08-21 | 3.4500 | 3.4500 | 3.3300 | 3.3300 | +9.539% | 3 | 993 | -85.886% |
| 2026-08-20 | 2.7500 | 3.0400 | 2.7500 | 3.0400 | +18.750% | 90 | 953 | -84.539% |
| 2026-08-19 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +0.787% | 5 | 949 | -81.641% |
| 2026-08-14 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -1.931% | 1 | 950 | -81.496% |
| 2026-08-13 | 2.6200 | 2.6200 | 2.5900 | 2.5900 | -8.481% | 4 | 949 | -81.853% |
| 2026-08-12 | 2.9800 | 2.9900 | 2.8300 | 2.8300 | +13.655% | 13 | 944 | -83.392% |
| 2026-08-10 | 2.4000 | 2.4900 | 2.4000 | 2.4900 | +1.633% | 41 | 904 | -81.124% |
| 2026-08-07 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +23.116% | 5 | 899 | -80.816% |
| 2026-08-06 | 1.9800 | 1.9900 | 1.9800 | 1.9900 | +15.029% | 4 | 896 | -76.382% |
| 2026-08-04 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +10.191% | 1 | 896 | -72.832% |
| 2026-08-03 | 1.5900 | 1.5900 | 1.5700 | 1.5700 | -6.548% | 5 | 898 | -70.064% |
| 2026-07-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +0.599% | 1 | 898 | -72.024% |
| 2026-07-29 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -8.743% | 20 | 898 | -71.856% |
| 2026-07-23 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -1.613% | 2 | 898 | -74.317% |
| 2026-07-21 | 1.9100 | 1.9100 | 1.8600 | 1.8600 | +9.412% | 101 | 948 | -74.731% |
| 2026-07-20 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | +5.590% | 2 | 948 | -72.353% |
| 2026-07-17 | 1.6700 | 1.6700 | 1.6100 | 1.6100 | -3.593% | 6 | 950 | -70.807% |
| 2026-07-16 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | -12.105% | 11 | 950 | -71.856% |
| 2026-07-15 | 1.8000 | 1.9000 | 1.8000 | 1.9000 | -5.000% | 11 | 960 | -75.263% |
| 2026-07-14 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | +8.696% | 4 | 960 | -76.500% |
| 2026-07-13 | 1.8100 | 1.8400 | 1.8100 | 1.8400 | -21.702% | 10 | 950 | -74.457% |
| 2026-07-07 | 2.4000 | 2.4000 | 2.3500 | 2.3500 | -8.560% | 9 | 941 | -80.000% |
| 2026-07-06 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +1.984% | 3 | 941 | -81.712% |
| 2026-07-02 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | +1.613% | 2 | 941 | -81.349% |
| 2026-07-01 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +5.983% | 10 | 936 | -81.048% |
| 2026-06-26 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +12.500% | 10 | 936 | -79.915% |
| 2026-06-25 | 2.1700 | 2.2000 | 2.0800 | 2.0800 | +11.230% | 32 | 940 | -77.404% |
| 2026-06-24 | 1.8900 | 1.9500 | 1.8700 | 1.8700 | -22.083% | 24 | 939 | -74.866% |
| 2026-06-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -20.000% | 1 | 939 | -80.417% |
| 2026-06-22 | 3.1500 | 3.1500 | 3.0000 | 3.0000 | -4.762% | 2 | 939 | -84.333% |
| 2026-06-18 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -15.094% | 14 | 936 | -85.079% |
| 2026-06-17 | 3.9600 | 3.9600 | 3.7100 | 3.7100 | -2.368% | 2 | 935 | -87.332% |
| 2026-06-16 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | +4.110% | 22 | 913 | -87.632% |
| 2026-06-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +21.262% | 1 | 912 | -87.123% |
| 2026-06-11 | 2.9200 | 3.0100 | 2.9200 | 3.0100 | -1.311% | 4 | 908 | -84.385% |
| 2026-06-09 | 3.1000 | 3.1400 | 3.0500 | 3.0500 | -19.525% | 76 | 848 | -84.590% |
| 2026-06-08 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | -6.188% | 7 | 848 | -87.599% |
| 2026-06-05 | 4.2500 | 4.2500 | 4.0400 | 4.0400 | -27.207% | 10 | 847 | -88.366% |
| 2026-06-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -9.016% | 1 | 846 | -91.532% |
| 2026-05-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -0.489% | 1 | 846 | -92.295% |
| 2026-05-28 | 5.7500 | 6.1300 | 5.7500 | 6.1300 | +4.075% | 62 | 838 | -92.333% |
| 2026-05-27 | 5.9400 | 5.9400 | 5.8900 | 5.8900 | -11.027% | 4 | 838 | -92.020% |
| 2026-05-26 | 6.4500 | 6.6200 | 6.4500 | 6.6200 | +0.303% | 5 | 838 | -92.900% |
| 2026-05-20 | 6.6800 | 6.6800 | 6.6000 | 6.6000 | +0.763% | 4 | 840 | -92.879% |
| 2026-05-19 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -12.667% | 10 | 840 | -92.824% |
| 2026-05-18 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -5.063% | 1 | 841 | -93.733% |
| 2026-05-15 | 7.8200 | 7.9600 | 7.8200 | 7.9000 | -28.247% | 16 | 826 | -94.051% |
| 2026-05-14 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | -15.308% | 2 | 824 | -95.731% |
| 2026-05-13 | 11.8500 | 13.0000 | 11.8500 | 13.0000 | +23.223% | 11 | 813 | -96.385% |
| 2026-05-12 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -5.804% | 1 | 812 | -95.545% |
| 2026-05-11 | 10.7000 | 11.2000 | 10.6500 | 11.2000 | +29.480% | 8 | 811 | -95.804% |
| 2026-05-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | 0.000% | 14 | 811 | -94.566% |
| 2026-05-07 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +28.720% | 1 | 811 | -94.566% |
| 2026-05-06 | 6.6000 | 6.8500 | 6.6000 | 6.7200 | +24.444% | 57 | 812 | -93.006% |
| 2026-05-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -6.736% | 4 | 793 | -91.296% |
| 2026-04-28 | 5.7500 | 5.7900 | 5.7500 | 5.7900 | -12.273% | 12 | 793 | -91.883% |
| 2026-04-27 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -7.042% | 1 | 789 | -92.879% |
| 2026-04-24 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -5.333% | 1 | 790 | -93.380% |
| 2026-04-21 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -27.676% | 3 | 790 | -93.733% |
| 2026-04-17 | 10.0000 | 10.3700 | 9.5000 | 10.3700 | +22.000% | 17 | 790 | -95.468% |
| 2026-04-16 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.028% | 2 | 791 | -94.471% |
| 2026-04-15 | 8.8700 | 9.2000 | 8.8700 | 8.9500 | -1.972% | 19 | 790 | -94.749% |
| 2026-04-14 | 9.1300 | 9.1300 | 9.1300 | 9.1300 | +21.733% | 2 | 775 | -94.852% |
| 2026-04-13 | 7.4000 | 7.5000 | 7.4000 | 7.5000 | -6.250% | 5 | 773 | -93.733% |
| 2026-04-09 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +7.383% | 3 | 773 | -94.125% |
| 2026-04-07 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -4.242% | 5 | 770 | -93.691% |
| 2026-04-06 | 7.8300 | 7.8300 | 7.7800 | 7.7800 | -2.628% | 2 | 765 | -93.959% |
| 2026-04-02 | 7.8000 | 8.4200 | 7.8000 | 7.9900 | -8.477% | 17 | 761 | -94.118% |
| 2026-04-01 | 8.8800 | 8.8800 | 8.7300 | 8.7300 | +3.805% | 2 | 761 | -94.616% |
| 2026-03-31 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | +5.125% | 2 | 761 | -94.411% |
| 2026-03-30 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +4.987% | 6 | 759 | -94.125% |
| 2026-03-27 | 7.5300 | 7.6200 | 7.5300 | 7.6200 | -18.936% | 2 | 759 | -93.832% |
| 2026-03-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +30.556% | 1 | 759 | -95.000% |
| 2026-03-23 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | +13.386% | 8 | 760 | -93.472% |
| 2026-03-20 | 6.5500 | 6.6000 | 6.3500 | 6.3500 | -14.879% | 16 | 761 | -92.598% |
| 2026-03-19 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -21.474% | 18 | 750 | -93.700% |
| 2026-03-18 | 9.5800 | 9.8000 | 9.2000 | 9.5000 | -18.455% | 10 | 750 | -95.053% |
| 2026-03-16 | 11.7500 | 11.7500 | 11.6500 | 11.6500 | +5.909% | 2 | 743 | -95.966% |
| 2026-03-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -21.429% | 3 | 744 | -95.727% |
| 2026-03-12 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -1.823% | 2 | 744 | -96.643% |
| 2026-03-11 | 14.2900 | 14.3500 | 14.2600 | 14.2600 | -8.000% | 3 | 744 | -96.704% |
| 2026-03-10 | 15.8000 | 15.8000 | 15.5000 | 15.5000 | +12.319% | 5 | 743 | -96.968% |
| 2026-03-09 | 12.0000 | 13.8000 | 12.0000 | 13.8000 | +0.437% | 12 | 738 | -96.594% |
| 2026-03-06 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -3.443% | 1 | 728 | -96.579% |
| 2026-03-04 | 14.0000 | 14.2300 | 14.0000 | 14.2300 | -0.490% | 13 | 727 | -96.697% |
| 2026-03-03 | 13.9000 | 15.2000 | 13.7300 | 14.3000 | -17.101% | 54 | 733 | -96.713% |
| 2026-03-02 | 17.4200 | 17.4200 | 16.2000 | 17.2500 | -9.067% | 14 | 730 | -97.275% |
| 2026-02-27 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | +14.970% | 9 | 726 | -97.522% |
| 2026-02-26 | 16.0000 | 16.5000 | 16.0000 | 16.5000 | -8.078% | 12 | 726 | -97.152% |
| 2026-02-25 | 18.4000 | 18.9500 | 17.9500 | 17.9500 | +5.588% | 122 | 659 | -97.382% |
| 2026-02-24 | 18.2500 | 18.2500 | 17.0000 | 17.0000 | -19.048% | 3 | 659 | -97.235% |
| 2026-02-23 | 17.0000 | 21.0000 | 17.0000 | 21.0000 | +113.198% | 11 | 657 | -97.762% |
| 2026-02-19 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +29.605% | 1 | 653 | -95.228% |
| 2026-02-17 | 8.4000 | 8.4000 | 6.6000 | 7.6000 | -18.280% | 89 | 654 | -93.816% |
| 2026-02-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +13.001% | 11 | 678 | -94.946% |
| 2026-02-12 | 10.7500 | 10.7500 | 8.1300 | 8.2300 | -38.674% | 17 | 678 | -94.289% |
| 2026-02-11 | 13.2300 | 13.4700 | 13.2300 | 13.4200 | -10.234% | 333 | 686 | -96.498% |
| 2026-02-10 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +8.333% | 10 | 396 | -96.856% |
| 2026-02-09 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +39.394% | 1 | 396 | -96.594% |
| 2026-02-06 | 10.2300 | 10.2300 | 9.9000 | 9.9000 | -1.000% | 7 | 396 | -95.253% |
| 2026-02-05 | 10.0000 | 10.9200 | 9.7400 | 10.0000 | -27.167% | 14 | 392 | -95.300% |
| 2026-02-04 | 15.4800 | 15.4800 | 13.7300 | 13.7300 | +38.129% | 8 | 386 | -96.577% |
| 2026-02-02 | 11.1000 | 12.2600 | 9.9400 | 9.9400 | -20.096% | 59 | 387 | -95.272% |
| 2026-01-30 | 21.9000 | 22.8000 | 11.0000 | 12.4400 | -60.319% | 146 | 354 | -96.222% |
| 2026-01-29 | 33.0000 | 33.8400 | 27.4000 | 31.3500 | +1.456% | 64 | 350 | -98.501% |
| 2026-01-28 | 29.3500 | 30.9000 | 28.0000 | 30.9000 | +10.357% | 210 | 359 | -98.479% |
| 2026-01-27 | 25.5000 | 28.0500 | 23.8000 | 28.0000 | +7.900% | 39 | 236 | -98.321% |
| 2026-01-26 | 25.6000 | 32.8000 | 24.5500 | 25.9500 | +23.513% | 56 | 200 | -98.189% |
| 2026-01-23 | 18.8900 | 21.0100 | 18.8900 | 21.0100 | +17.374% | 38 | 154 | -97.763% |
| 2026-01-22 | 17.0000 | 17.9000 | 17.0000 | 17.9000 | +9.816% | 13 | 128 | -97.374% |
| 2026-01-21 | 17.4500 | 17.4500 | 16.3000 | 16.3000 | -4.118% | 2 | 115 | -97.117% |
| 2026-01-20 | 18.0000 | 18.0000 | 16.5700 | 17.0000 | +17.241% | 79 | 114 | -97.235% |
| 2026-01-16 | 14.0800 | 14.5000 | 13.8000 | 14.5000 | -8.977% | 7 | 56 | -96.759% |
| 2026-01-14 | 15.3700 | 15.9300 | 15.3700 | 15.9300 | +37.922% | 2 | 56 | -97.050% |
| 2026-01-13 | 11.5600 | 11.5600 | 11.5500 | 11.5500 | -3.750% | 10 | 56 | -95.931% |
| 2026-01-12 | 11.5000 | 12.5000 | 11.5000 | 12.0000 | +28.342% | 13 | 46 | -96.083% |
| 2026-01-09 | 7.3000 | 9.3500 | 7.3000 | 9.3500 | -2.604% | 19 | 41 | -94.973% |
| 2026-01-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 10 | 49 | -95.104% |
| 2026-01-05 | 8.6500 | 9.5000 | 8.6500 | 9.5000 | +29.959% | 11 | 47 | -95.053% |
| 2025-12-29 | 7.3500 | 7.3500 | 7.3000 | 7.3100 | -26.900% | 22 | 47 | -93.570% |
| 2025-12-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +63.666% | 1 | 37 | -95.300% |
| 2025-12-23 | 5.8500 | 6.1100 | 5.8500 | 6.1100 | +22.200% | 6 | 36 | -92.308% |
| 2025-12-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 30 | 30 | -90.600% |