SLV270617C00115000
SLV Jun 17 2027 115.00 Call
optionOPRA
EODNov 2, 2026
0.35USD-2.778%(-0.01)20Vol1,830OI
SLV270617C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 20 | 1,831 | 0.000% |
| 2026-10-30 | 0.3200 | 0.3700 | 0.3200 | 0.3600 | +2.857% | 6 | 1,831 | -2.778% |
| 2026-10-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 1,831 | 0.000% |
| 2026-10-28 | 0.4000 | 0.4000 | 0.3600 | 0.3600 | -25.000% | 3 | 1,831 | -2.778% |
| 2026-10-19 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 10 | 1,841 | -27.083% |
| 2026-10-16 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 10 | 1,851 | -27.083% |
| 2026-10-15 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +4.444% | 3 | 1,848 | -25.532% |
| 2026-10-14 | 0.4300 | 0.4500 | 0.4300 | 0.4500 | -21.053% | 54 | 1,849 | -22.222% |
| 2026-10-12 | 0.6000 | 0.6000 | 0.5700 | 0.5700 | +3.636% | 7 | 1,847 | -38.596% |
| 2026-10-08 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 4 | 1,843 | -36.364% |
| 2026-10-05 | 0.6800 | 0.6800 | 0.6500 | 0.6500 | +1.563% | 12 | 1,921 | -46.154% |
| 2026-10-02 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -12.329% | 120 | 1,821 | -45.313% |
| 2026-10-01 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +4.286% | 1 | 1,820 | -52.055% |
| 2026-09-30 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 6 | 1,816 | -50.000% |
| 2026-09-29 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 5 | 1,816 | -56.250% |
| 2026-09-28 | 0.8200 | 0.8200 | 0.7800 | 0.7800 | -24.272% | 39 | 1,812 | -55.128% |
| 2026-09-25 | 1.0200 | 1.0900 | 1.0200 | 1.0300 | -3.738% | 62 | 1,752 | -66.019% |
| 2026-09-24 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -32.278% | 20 | 1,752 | -67.290% |
| 2026-09-17 | 1.6900 | 1.7000 | 1.5800 | 1.5800 | +6.757% | 113 | 1,770 | -77.848% |
| 2026-09-14 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -8.642% | 3 | 1,770 | -76.351% |
| 2026-09-10 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | -16.923% | 5 | 1,767 | -78.395% |
| 2026-09-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 0.000% | 40 | 1,727 | -82.051% |
| 2026-09-04 | 2.0100 | 2.0100 | 1.9500 | 1.9500 | +3.175% | 55 | 1,672 | -82.051% |
| 2026-09-02 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +7.386% | 1 | 1,672 | -81.481% |
| 2026-09-01 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | -32.824% | 10 | 1,672 | -80.114% |
| 2026-08-28 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -2.602% | 10 | 1,687 | -86.641% |
| 2026-08-27 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +7.600% | 5 | 1,687 | -86.989% |
| 2026-08-26 | 2.4000 | 2.5000 | 2.4000 | 2.5000 | +0.402% | 2 | 1,687 | -86.000% |
| 2026-08-25 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | -4.598% | 15 | 1,687 | -85.944% |
| 2026-08-24 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -4.396% | 2 | 1,687 | -86.590% |
| 2026-08-21 | 2.7700 | 2.7700 | 2.7300 | 2.7300 | +9.200% | 3 | 1,686 | -87.179% |
| 2026-08-20 | 2.2400 | 2.5200 | 2.2400 | 2.5000 | +27.551% | 16 | 1,686 | -86.000% |
| 2026-08-19 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -11.712% | 2 | 1,686 | -82.143% |
| 2026-08-13 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -10.484% | 20 | 1,686 | -84.234% |
| 2026-08-12 | 2.4900 | 2.4900 | 2.4800 | 2.4800 | +3.333% | 4 | 1,706 | -85.887% |
| 2026-08-10 | 2.1100 | 2.4000 | 2.1000 | 2.4000 | +26.984% | 31 | 1,706 | -85.417% |
| 2026-08-07 | 2.0000 | 2.0000 | 1.8900 | 1.8900 | +31.250% | 8 | 1,706 | -81.481% |
| 2026-08-04 | 1.4500 | 1.4500 | 1.4400 | 1.4400 | +9.091% | 2 | 1,705 | -75.694% |
| 2026-07-31 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -12.583% | 1 | 1,705 | -73.485% |
| 2026-07-30 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | -0.658% | 4 | 1,705 | -76.821% |
| 2026-07-27 | 1.5000 | 1.5200 | 1.5000 | 1.5200 | -17.838% | 2 | 1,704 | -76.974% |
| 2026-07-22 | 1.6500 | 1.8500 | 1.6500 | 1.8500 | +16.352% | 7 | 1,705 | -81.081% |
| 2026-07-21 | 1.6000 | 1.6000 | 1.5900 | 1.5900 | +13.571% | 10 | 1,705 | -77.987% |
| 2026-07-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 0.000% | 2 | 1,707 | -75.000% |
| 2026-07-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -11.950% | 10 | 1,707 | -75.000% |
| 2026-07-15 | 1.5300 | 1.5900 | 1.5300 | 1.5900 | -5.357% | 6 | 1,706 | -77.987% |
| 2026-07-14 | 1.7400 | 1.7400 | 1.6800 | 1.6800 | +9.091% | 3 | 1,705 | -79.167% |
| 2026-07-13 | 1.6500 | 1.6500 | 1.5300 | 1.5400 | -13.966% | 20 | 1,705 | -77.273% |
| 2026-07-10 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -8.673% | 2 | 1,705 | -80.447% |
| 2026-07-09 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | +20.245% | 25 | 1,705 | -82.143% |
| 2026-07-08 | 1.7500 | 1.7500 | 1.6300 | 1.6300 | -25.909% | 3 | 1,707 | -78.528% |
| 2026-07-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -1.786% | 14 | 1,721 | -84.091% |
| 2026-07-02 | 2.1700 | 2.2400 | 2.1700 | 2.2400 | +17.895% | 11 | 1,721 | -84.375% |
| 2026-06-30 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | +8.571% | 7 | 1,721 | -81.579% |
| 2026-06-29 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -10.256% | 5 | 1,716 | -80.000% |
| 2026-06-26 | 1.9600 | 1.9600 | 1.9100 | 1.9500 | +11.429% | 28 | 1,716 | -82.051% |
| 2026-06-24 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -25.214% | 39 | 1,682 | -80.000% |
| 2026-06-22 | 2.7000 | 2.7000 | 2.3400 | 2.3400 | -10.000% | 2 | 1,682 | -85.043% |
| 2026-06-18 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -19.255% | 7 | 1,682 | -86.538% |
| 2026-06-17 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | +3.205% | 2 | 1,682 | -89.130% |
| 2026-06-16 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +11.429% | 1 | 1,682 | -88.782% |
| 2026-06-12 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +9.375% | 10 | 1,682 | -87.500% |
| 2026-06-10 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -1.916% | 2 | 1,682 | -86.328% |
| 2026-06-09 | 3.0000 | 3.0000 | 2.6100 | 2.6100 | -14.426% | 8 | 1,683 | -86.590% |
| 2026-06-08 | 3.0500 | 3.0500 | 3.0300 | 3.0500 | -8.133% | 31 | 1,683 | -88.525% |
| 2026-06-05 | 3.4000 | 3.4000 | 3.3200 | 3.3200 | -25.056% | 2 | 1,683 | -89.458% |
| 2026-06-04 | 4.4300 | 4.4300 | 4.4300 | 4.4300 | -1.556% | 1 | 1,683 | -92.099% |
| 2026-06-03 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -3.846% | 1 | 1,683 | -92.222% |
| 2026-06-01 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | -8.235% | 1 | 1,683 | -92.521% |
| 2026-05-29 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.391% | 1 | 1,683 | -93.137% |
| 2026-05-28 | 4.8500 | 5.1400 | 4.8500 | 5.1200 | -7.246% | 158 | 1,533 | -93.164% |
| 2026-05-26 | 5.4100 | 5.5600 | 5.4100 | 5.5200 | -14.419% | 34 | 1,533 | -93.659% |
| 2026-05-15 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | -41.892% | 2 | 1,533 | -94.574% |
| 2026-05-13 | 10.3000 | 11.2900 | 10.3000 | 11.1000 | +20.652% | 14 | 1,533 | -96.847% |
| 2026-05-12 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -4.663% | 1 | 1,533 | -96.196% |
| 2026-05-11 | 9.3400 | 9.6500 | 9.3400 | 9.6500 | +36.299% | 3 | 1,531 | -96.373% |
| 2026-05-08 | 7.1900 | 7.1900 | 7.0700 | 7.0800 | +50.638% | 101 | 1,564 | -95.056% |
| 2026-05-05 | 4.7700 | 4.7700 | 4.7000 | 4.7000 | +1.952% | 10 | 1,564 | -92.553% |
| 2026-05-04 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -5.918% | 8 | 1,561 | -92.408% |
| 2026-04-30 | 4.7000 | 4.9000 | 4.7000 | 4.9000 | +9.131% | 8 | 1,563 | -92.857% |
| 2026-04-29 | 4.5400 | 4.5400 | 4.4900 | 4.4900 | -8.367% | 5 | 1,563 | -92.205% |
| 2026-04-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -22.222% | 2 | 1,558 | -92.857% |
| 2026-04-24 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +5.000% | 2 | 1,559 | -94.444% |
| 2026-04-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -13.669% | 1 | 1,559 | -94.167% |
| 2026-04-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +6.923% | 2 | 1,559 | -94.964% |
| 2026-04-21 | 6.4900 | 6.5000 | 6.4900 | 6.5000 | -12.517% | 31 | 1,590 | -94.615% |
| 2026-04-20 | 7.6500 | 7.6500 | 7.4300 | 7.4300 | -11.967% | 5 | 1,590 | -95.289% |
| 2026-04-17 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | +8.205% | 2 | 1,590 | -95.853% |
| 2026-04-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 6 | 1,590 | -95.513% |
| 2026-04-15 | 7.9900 | 8.1500 | 7.8000 | 7.8000 | +4.000% | 7 | 1,585 | -95.513% |
| 2026-04-14 | 7.5500 | 7.6500 | 7.5000 | 7.5000 | +7.143% | 5 | 1,584 | -95.333% |
| 2026-04-09 | 6.8000 | 7.0000 | 6.8000 | 7.0000 | -5.405% | 4 | 1,583 | -95.000% |
| 2026-04-08 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +10.613% | 3 | 1,585 | -95.270% |
| 2026-04-07 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -1.618% | 1 | 1,585 | -94.768% |
| 2026-04-06 | 7.5000 | 7.5000 | 6.8000 | 6.8000 | -5.556% | 3 | 1,586 | -94.853% |
| 2026-04-02 | 6.7000 | 7.2000 | 6.7000 | 7.2000 | -5.882% | 4 | 1,586 | -95.139% |
| 2026-04-01 | 7.6200 | 7.7400 | 7.0000 | 7.6500 | +39.091% | 5 | 1,586 | -95.425% |
| 2026-03-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 3 | 1,588 | -93.636% |
| 2026-03-26 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -19.531% | 12 | 1,588 | -93.204% |
| 2026-03-24 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -2.290% | 2 | 1,592 | -94.531% |
| 2026-03-23 | 6.3500 | 6.5500 | 6.3000 | 6.5500 | +4.800% | 3 | 1,591 | -94.656% |
| 2026-03-19 | 7.0000 | 7.0000 | 6.2500 | 6.2500 | -34.211% | 21 | 1,591 | -94.400% |
| 2026-03-13 | 12.0000 | 12.0000 | 9.5000 | 9.5000 | -34.483% | 28 | 1,586 | -96.316% |
| 2026-03-10 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 1 | 1,581 | -97.586% |
| 2026-03-06 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +24.464% | 1 | 1,581 | -97.586% |
| 2026-03-05 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -6.875% | 2 | 1,581 | -96.996% |
| 2026-03-04 | 12.6500 | 12.6500 | 12.5100 | 12.5100 | -2.494% | 2 | 1,579 | -97.202% |
| 2026-03-03 | 12.6000 | 13.0000 | 12.6000 | 12.8300 | -30.649% | 30 | 1,579 | -97.272% |
| 2026-02-27 | 16.8100 | 18.5000 | 16.8100 | 18.5000 | +24.412% | 29 | 1,554 | -98.108% |
| 2026-02-26 | 15.2700 | 15.2700 | 14.7900 | 14.8700 | -7.063% | 5 | 1,553 | -97.646% |
| 2026-02-24 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.705% | 1 | 1,552 | -97.813% |
| 2026-02-23 | 15.9000 | 16.7900 | 15.7500 | 16.7900 | +101.078% | 6 | 1,552 | -97.915% |
| 2026-02-19 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | +5.031% | 1 | 1,554 | -95.808% |
| 2026-02-18 | 8.3100 | 8.3100 | 7.9500 | 7.9500 | +13.571% | 5 | 1,553 | -95.597% |
| 2026-02-17 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -7.285% | 1 | 1,551 | -95.000% |
| 2026-02-13 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -22.165% | 1 | 1,552 | -95.364% |
| 2026-02-12 | 9.0000 | 9.7000 | 7.8000 | 9.7000 | -8.231% | 5 | 1,552 | -96.392% |
| 2026-02-10 | 10.9000 | 10.9000 | 10.3400 | 10.5700 | -12.282% | 23 | 1,550 | -96.689% |
| 2026-02-09 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +50.625% | 1 | 1,550 | -97.095% |
| 2026-02-05 | 8.9000 | 9.4500 | 8.0000 | 8.0000 | -42.238% | 14 | 1,550 | -95.625% |
| 2026-02-04 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | +0.948% | 25 | 1,558 | -97.473% |
| 2026-02-03 | 13.2000 | 13.7200 | 13.2000 | 13.7200 | +44.573% | 2 | 1,557 | -97.449% |
| 2026-02-02 | 11.0000 | 11.0000 | 9.0000 | 9.4900 | -15.268% | 20 | 1,557 | -96.312% |
| 2026-01-30 | 18.2000 | 20.4500 | 10.6900 | 11.2000 | -62.416% | 77 | 1,554 | -96.875% |
| 2026-01-29 | 30.0000 | 30.1900 | 24.5000 | 29.8000 | +9.720% | 44 | 1,592 | -98.826% |
| 2026-01-28 | 27.5000 | 27.5000 | 27.1600 | 27.1600 | +19.912% | 2 | 1,630 | -98.711% |
| 2026-01-27 | 21.7500 | 24.5000 | 20.7500 | 22.6500 | -4.430% | 82 | 1,630 | -98.455% |
| 2026-01-26 | 22.1500 | 29.2600 | 22.1500 | 23.7000 | +31.448% | 156 | 1,639 | -98.523% |
| 2026-01-23 | 16.8200 | 18.0300 | 16.5400 | 18.0300 | +20.602% | 59 | 1,577 | -98.059% |
| 2026-01-22 | 14.7200 | 14.9500 | 14.0100 | 14.9500 | -0.993% | 16 | 1,544 | -97.659% |
| 2026-01-21 | 14.5500 | 15.1000 | 14.2000 | 15.1000 | +0.667% | 15 | 1,543 | -97.682% |
| 2026-01-20 | 15.2000 | 15.2000 | 14.8800 | 15.0000 | +13.723% | 26 | 1,539 | -97.667% |
| 2026-01-16 | 12.5000 | 13.2500 | 12.5000 | 13.1900 | -1.199% | 7 | 1,535 | -97.346% |
| 2026-01-15 | 12.4000 | 13.3500 | 12.2500 | 13.3500 | -7.292% | 9 | 1,535 | -97.378% |
| 2026-01-14 | 13.0500 | 14.4000 | 13.0000 | 14.4000 | +21.314% | 16 | 1,541 | -97.569% |
| 2026-01-13 | 11.0000 | 11.8700 | 10.3500 | 11.8700 | +14.575% | 55 | 1,541 | -97.051% |
| 2026-01-12 | 11.0000 | 11.0000 | 10.3600 | 10.3600 | +27.901% | 17 | 1,541 | -96.622% |
| 2026-01-09 | 8.2000 | 8.2000 | 8.1000 | 8.1000 | +23.664% | 43 | 1,543 | -95.679% |
| 2026-01-08 | 7.3000 | 7.3000 | 6.5000 | 6.5500 | -15.484% | 15 | 1,561 | -94.656% |
| 2026-01-07 | 8.5000 | 9.7000 | 7.7000 | 7.7500 | -11.429% | 42 | 1,574 | -95.484% |
| 2026-01-06 | 8.1700 | 10.5500 | 8.0000 | 8.7500 | +22.378% | 37 | 1,553 | -96.000% |
| 2026-01-05 | 7.3600 | 7.3600 | 7.1500 | 7.1500 | +5.147% | 17 | 1,584 | -95.105% |
| 2026-01-02 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +29.032% | 1 | 1,584 | -94.853% |
| 2025-12-31 | 5.9800 | 6.8000 | 5.2700 | 5.2700 | -24.714% | 55 | 1,591 | -93.359% |
| 2025-12-30 | 7.2000 | 8.2500 | 7.0000 | 7.0000 | +16.667% | 57 | 1,591 | -95.000% |
| 2025-12-29 | 6.7500 | 7.5500 | 5.9000 | 6.0000 | -25.926% | 217 | 1,574 | -94.167% |
| 2025-12-26 | 6.5000 | 8.4000 | 6.0000 | 8.1000 | +51.402% | 870 | 1,488 | -95.679% |
| 2025-12-24 | 5.0000 | 5.5000 | 4.8300 | 5.3500 | +4.902% | 15 | 749 | -93.458% |
| 2025-12-23 | 5.9000 | 5.9000 | 4.3700 | 5.1000 | +27.500% | 784 | 749 | -93.137% |
| 2025-12-22 | 4.2500 | 4.4000 | 4.0000 | 4.0000 | +6.667% | 67 | 208 | -91.250% |
| 2025-12-19 | 3.6000 | 3.9000 | 3.6000 | 3.7500 | +13.636% | 60 | 163 | -90.667% |
| 2025-12-18 | 3.5000 | 3.5500 | 3.2500 | 3.3000 | -13.158% | 32 | 118 | -89.394% |
| 2025-12-17 | 3.2000 | 4.0000 | 3.2000 | 3.8000 | +22.977% | 33 | 120 | -90.789% |
| 2025-12-16 | 3.2500 | 3.6000 | 2.9900 | 3.0900 | -11.714% | 73 | 91 | -88.673% |
| 2025-12-15 | 3.5000 | 3.5600 | 2.8000 | 3.5000 | +16.667% | 18 | 18 | -90.000% |
| 2025-12-12 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 0.000% | 1 | 1 | -88.333% |