SLV270617C00130000
SLV Jun 17 2027 130.00 Call
optionOPRA
EODOct 30, 2026
0.26USD-7.143%(-0.02)1Vol5,799OI
SLV270617C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -7.143% | 1 | 5,799 | 0.000% |
| 2026-10-28 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 2 | 5,801 | -7.143% |
| 2026-10-23 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -36.364% | 40 | 5,841 | -7.143% |
| 2026-10-09 | 0.4500 | 0.4500 | 0.4400 | 0.4400 | +4.762% | 32 | 5,841 | -40.909% |
| 2026-10-08 | 0.4000 | 0.4200 | 0.4000 | 0.4200 | -8.696% | 11 | 5,851 | -38.095% |
| 2026-10-07 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -11.538% | 50 | 5,851 | -43.478% |
| 2026-10-02 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.000% | 5 | 5,851 | -50.000% |
| 2026-10-01 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 29 | 5,822 | -50.000% |
| 2026-09-30 | 0.5500 | 0.5500 | 0.5400 | 0.5400 | -10.000% | 21 | 5,812 | -51.852% |
| 2026-09-28 | 0.6800 | 0.6800 | 0.6000 | 0.6000 | -20.000% | 232 | 5,643 | -56.667% |
| 2026-09-25 | 0.7600 | 0.7600 | 0.7500 | 0.7500 | -32.432% | 2 | 5,642 | -65.333% |
| 2026-09-22 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -3.478% | 5 | 5,697 | -76.577% |
| 2026-09-18 | 1.2000 | 1.2000 | 1.1500 | 1.1500 | 0.000% | 70 | 5,627 | -77.391% |
| 2026-09-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +8.491% | 100 | 5,628 | -77.391% |
| 2026-09-16 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -7.018% | 2 | 5,629 | -75.472% |
| 2026-09-15 | 1.1600 | 1.1600 | 1.1400 | 1.1400 | -17.391% | 3 | 5,627 | -77.193% |
| 2026-09-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -20.690% | 1 | 5,626 | -81.159% |
| 2026-09-09 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +15.232% | 5 | 5,629 | -85.057% |
| 2026-09-04 | 1.5700 | 1.5700 | 1.5100 | 1.5100 | -11.696% | 2 | 5,627 | -82.781% |
| 2026-09-03 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +17.931% | 10 | 5,627 | -84.795% |
| 2026-09-02 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -6.452% | 2 | 5,627 | -82.069% |
| 2026-08-28 | 2.3000 | 2.3000 | 1.5500 | 1.5500 | -17.989% | 17 | 5,626 | -83.226% |
| 2026-08-26 | 1.9300 | 1.9500 | 1.8900 | 1.8900 | -1.047% | 4 | 5,624 | -86.243% |
| 2026-08-25 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | -9.906% | 1 | 5,623 | -86.387% |
| 2026-08-21 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +28.485% | 6 | 5,617 | -87.736% |
| 2026-08-19 | 1.6000 | 1.6500 | 1.6000 | 1.6500 | +7.843% | 4 | 5,613 | -84.242% |
| 2026-08-14 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -8.383% | 30 | 5,583 | -83.007% |
| 2026-08-13 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -10.695% | 1 | 5,583 | -84.431% |
| 2026-08-12 | 2.0200 | 2.0200 | 1.8700 | 1.8700 | +8.092% | 17 | 5,569 | -86.096% |
| 2026-08-11 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | -3.889% | 1 | 5,568 | -84.971% |
| 2026-08-10 | 1.5700 | 1.8000 | 1.5400 | 1.8000 | +24.138% | 16 | 5,561 | -85.556% |
| 2026-08-07 | 1.5000 | 1.5000 | 1.4500 | 1.4500 | +15.079% | 11 | 5,551 | -82.069% |
| 2026-08-06 | 1.2500 | 1.2700 | 1.2500 | 1.2600 | +11.504% | 12 | 5,540 | -79.365% |
| 2026-08-04 | 1.1400 | 1.1700 | 1.1300 | 1.1300 | +9.709% | 101 | 5,538 | -76.991% |
| 2026-08-03 | 1.0000 | 1.1100 | 1.0000 | 1.0300 | -10.435% | 68 | 5,482 | -74.757% |
| 2026-07-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +7.477% | 1 | 5,481 | -77.391% |
| 2026-07-29 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.000% | 1 | 5,481 | -75.701% |
| 2026-07-28 | 1.0700 | 1.0700 | 1.0600 | 1.0700 | -15.748% | 102 | 5,480 | -75.701% |
| 2026-07-24 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +4.959% | 100 | 5,480 | -79.528% |
| 2026-07-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 2 | 5,480 | -78.512% |
| 2026-07-21 | 1.2400 | 1.2600 | 1.2200 | 1.2300 | +9.821% | 201 | 5,379 | -78.862% |
| 2026-07-20 | 1.1400 | 1.1500 | 1.1000 | 1.1200 | +1.818% | 269 | 5,329 | -76.786% |
| 2026-07-17 | 1.0900 | 1.1800 | 1.0600 | 1.1000 | -3.509% | 26 | 5,328 | -76.364% |
| 2026-07-16 | 1.0900 | 1.1400 | 1.0900 | 1.1400 | -12.308% | 6 | 5,329 | -77.193% |
| 2026-07-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -15.033% | 2 | 5,329 | -80.000% |
| 2026-07-09 | 1.4500 | 1.5900 | 1.4500 | 1.5300 | +6.993% | 104 | 5,326 | -83.007% |
| 2026-07-08 | 1.4000 | 1.4300 | 1.3900 | 1.4300 | -12.805% | 28 | 5,318 | -81.818% |
| 2026-07-02 | 1.6200 | 1.6400 | 1.6200 | 1.6400 | +13.103% | 27 | 5,297 | -84.146% |
| 2026-06-26 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -4.605% | 2 | 5,299 | -82.069% |
| 2026-06-24 | 1.2400 | 1.5200 | 1.2400 | 1.5200 | -3.797% | 21 | 5,308 | -82.895% |
| 2026-06-23 | 1.5000 | 1.5800 | 1.5000 | 1.5800 | -22.927% | 85 | 5,305 | -83.544% |
| 2026-06-22 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 1 | 5,305 | -87.317% |
| 2026-06-18 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -18.327% | 1 | 5,306 | -87.317% |
| 2026-06-17 | 2.5000 | 2.6300 | 2.5000 | 2.5100 | +0.400% | 31 | 5,279 | -89.641% |
| 2026-06-16 | 2.4800 | 2.5000 | 2.4100 | 2.5000 | -6.716% | 6 | 5,279 | -89.600% |
| 2026-06-15 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | +12.134% | 1 | 5,279 | -90.299% |
| 2026-06-12 | 2.2000 | 2.4000 | 2.2000 | 2.3900 | -0.417% | 23 | 5,258 | -89.121% |
| 2026-06-11 | 1.9200 | 2.4000 | 1.9200 | 2.4000 | +25.000% | 10 | 5,258 | -89.167% |
| 2026-06-10 | 2.0400 | 2.0700 | 1.9200 | 1.9200 | -4.478% | 14 | 5,264 | -86.458% |
| 2026-06-09 | 2.3700 | 2.4300 | 1.9500 | 2.0100 | -15.900% | 36 | 5,275 | -87.065% |
| 2026-06-08 | 2.3500 | 2.5000 | 2.3500 | 2.3900 | 0.000% | 86 | 5,244 | -89.121% |
| 2026-06-05 | 2.5000 | 2.5000 | 2.3900 | 2.3900 | -29.706% | 21 | 5,225 | -89.121% |
| 2026-06-04 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 5,225 | -92.353% |
| 2026-06-03 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | -10.256% | 7 | 5,225 | -92.571% |
| 2026-06-02 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | 0.000% | 3 | 5,225 | -93.333% |
| 2026-06-01 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -1.266% | 1 | 5,224 | -93.333% |
| 2026-05-29 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -3.423% | 6 | 5,218 | -93.418% |
| 2026-05-28 | 3.6900 | 4.1500 | 3.6900 | 4.0900 | +3.023% | 3 | 5,217 | -93.643% |
| 2026-05-27 | 3.9900 | 3.9900 | 3.9700 | 3.9700 | -16.421% | 4 | 5,213 | -93.451% |
| 2026-05-20 | 4.6000 | 4.7500 | 4.6000 | 4.7500 | +2.814% | 11 | 5,213 | -94.526% |
| 2026-05-19 | 4.7300 | 4.7300 | 4.6200 | 4.6200 | -12.665% | 11 | 5,203 | -94.372% |
| 2026-05-18 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | -2.936% | 5 | 5,200 | -95.085% |
| 2026-05-15 | 5.4900 | 5.4900 | 5.4500 | 5.4500 | -27.333% | 225 | 5,209 | -95.229% |
| 2026-05-14 | 7.5400 | 7.5400 | 7.5000 | 7.5000 | -15.254% | 30 | 5,189 | -96.533% |
| 2026-05-13 | 8.3400 | 9.7000 | 8.3400 | 8.8500 | +14.935% | 476 | 5,167 | -97.062% |
| 2026-05-12 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.408% | 1 | 5,166 | -96.623% |
| 2026-05-11 | 7.7000 | 8.2500 | 7.7000 | 7.8900 | +36.034% | 36 | 5,164 | -96.705% |
| 2026-05-08 | 5.6400 | 5.8500 | 5.6300 | 5.8000 | +22.881% | 111 | 5,164 | -95.517% |
| 2026-05-06 | 4.5500 | 4.7200 | 4.5500 | 4.7200 | +28.610% | 3,001 | 5,055 | -94.492% |
| 2026-05-05 | 3.8900 | 3.8900 | 3.6700 | 3.6700 | -7.089% | 24 | 2,574 | -92.916% |
| 2026-05-04 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -4.819% | 5 | 2,560 | -93.418% |
| 2026-05-01 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | +17.232% | 1 | 2,560 | -93.735% |
| 2026-04-29 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | -10.380% | 36 | 2,560 | -92.655% |
| 2026-04-28 | 4.0100 | 4.0100 | 3.9500 | 3.9500 | -37.795% | 13 | 2,527 | -93.418% |
| 2026-04-20 | 6.2500 | 6.3500 | 6.2500 | 6.3500 | -7.971% | 2 | 2,516 | -95.906% |
| 2026-04-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +10.400% | 2 | 2,514 | -96.232% |
| 2026-04-14 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +23.518% | 3 | 2,514 | -95.840% |
| 2026-04-13 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -11.384% | 22 | 2,517 | -94.862% |
| 2026-04-09 | 5.7100 | 5.7100 | 5.7100 | 5.7100 | +14.200% | 1 | 2,495 | -95.447% |
| 2026-04-08 | 6.3400 | 7.0000 | 5.0000 | 5.0000 | -9.091% | 8 | 2,495 | -94.800% |
| 2026-04-07 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -0.901% | 3 | 2,588 | -95.273% |
| 2026-04-06 | 5.6000 | 5.7000 | 5.5500 | 5.5500 | -5.451% | 1,332 | 2,585 | -95.315% |
| 2026-04-02 | 5.8700 | 5.8700 | 5.8700 | 5.8700 | -8.281% | 5 | 2,600 | -95.571% |
| 2026-04-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -12.925% | 5 | 2,600 | -95.938% |
| 2026-03-31 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +22.500% | 1 | 2,600 | -96.463% |
| 2026-03-27 | 5.3000 | 6.1000 | 5.1600 | 6.0000 | +20.000% | 1,330 | 2,599 | -95.667% |
| 2026-03-24 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 0.000% | 2 | 1,524 | -94.800% |
| 2026-03-23 | 5.2500 | 5.2500 | 4.6000 | 5.0000 | -3.846% | 6 | 1,522 | -94.800% |
| 2026-03-20 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | -13.333% | 46 | 1,522 | -95.000% |
| 2026-03-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.014% | 1 | 1,476 | -95.667% |
| 2026-03-18 | 7.0600 | 7.0600 | 7.0600 | 7.0600 | -24.492% | 1 | 1,475 | -96.317% |
| 2026-03-13 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | 0.000% | 20 | 1,475 | -97.219% |
| 2026-03-11 | 8.8500 | 9.3500 | 8.8500 | 9.3500 | -10.526% | 21 | 1,476 | -97.219% |
| 2026-03-06 | 6.7000 | 10.4500 | 6.7000 | 10.4500 | -5.430% | 14 | 1,505 | -97.512% |
| 2026-03-03 | 12.0000 | 12.0000 | 11.0500 | 11.0500 | -14.738% | 7 | 1,510 | -97.647% |
| 2026-03-02 | 12.9100 | 13.0800 | 12.7400 | 12.9600 | -16.117% | 6 | 1,505 | -97.994% |
| 2026-02-27 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +22.522% | 1 | 1,505 | -98.317% |
| 2026-02-26 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | -9.929% | 1 | 1,506 | -97.938% |
| 2026-02-25 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +3.017% | 2 | 1,504 | -98.143% |
| 2026-02-24 | 13.5000 | 14.6500 | 13.5000 | 13.5900 | -11.466% | 10 | 1,504 | -98.087% |
| 2026-02-23 | 12.8400 | 15.3500 | 12.8400 | 15.3500 | +184.259% | 181 | 1,506 | -98.306% |
| 2026-02-17 | 4.9900 | 5.8200 | 4.9000 | 5.4000 | -17.557% | 58 | 1,431 | -95.185% |
| 2026-02-12 | 6.8000 | 7.3000 | 5.0000 | 6.5500 | -38.785% | 309 | 1,403 | -96.031% |
| 2026-02-11 | 10.1200 | 11.4500 | 10.1200 | 10.7000 | +18.889% | 504 | 1,374 | -97.570% |
| 2026-02-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -12.621% | 1 | 959 | -97.111% |
| 2026-02-09 | 10.2000 | 10.3700 | 10.2000 | 10.3000 | +25.304% | 4 | 959 | -97.476% |
| 2026-02-06 | 7.9500 | 8.2200 | 7.9500 | 8.2200 | +8.874% | 14 | 956 | -96.837% |
| 2026-02-05 | 8.0600 | 8.2500 | 7.5500 | 7.5500 | -35.470% | 115 | 947 | -96.556% |
| 2026-02-03 | 11.6000 | 11.7000 | 11.6000 | 11.7000 | +32.203% | 101 | 947 | -97.778% |
| 2026-02-02 | 9.0800 | 9.0800 | 8.0000 | 8.8500 | -6.842% | 42 | 847 | -97.062% |
| 2026-01-30 | 18.1500 | 18.8500 | 8.7000 | 9.5000 | -60.251% | 200 | 810 | -97.263% |
| 2026-01-29 | 23.9400 | 25.0700 | 23.1400 | 23.9000 | -0.706% | 210 | 810 | -98.912% |
| 2026-01-28 | 22.8400 | 24.0700 | 21.8000 | 24.0700 | +21.873% | 9 | 991 | -98.920% |
| 2026-01-27 | 19.8200 | 20.4000 | 19.2500 | 19.7500 | +0.509% | 11 | 985 | -98.684% |
| 2026-01-26 | 21.1200 | 27.0700 | 19.6500 | 19.6500 | +27.184% | 335 | 991 | -98.677% |
| 2026-01-23 | 15.0000 | 16.9500 | 13.8700 | 15.4500 | +19.213% | 54 | 672 | -98.317% |
| 2026-01-22 | 12.5800 | 13.3000 | 12.5800 | 12.9600 | +8.000% | 8 | 629 | -97.994% |
| 2026-01-21 | 12.4000 | 12.7000 | 11.7500 | 12.0000 | -7.336% | 44 | 628 | -97.833% |
| 2026-01-20 | 13.1100 | 13.1300 | 12.6000 | 12.9500 | +21.482% | 355 | 618 | -97.992% |
| 2026-01-16 | 11.5000 | 11.5000 | 10.6600 | 10.6600 | -8.811% | 102 | 179 | -97.561% |
| 2026-01-15 | 11.6900 | 11.6900 | 11.6900 | 11.6900 | +0.950% | 1 | 179 | -97.776% |
| 2026-01-14 | 11.5500 | 11.5800 | 11.5500 | 11.5800 | +23.983% | 2 | 179 | -97.755% |
| 2026-01-13 | 10.1600 | 10.3800 | 9.3400 | 9.3400 | +3.433% | 75 | 178 | -97.216% |
| 2026-01-12 | 8.3000 | 9.0300 | 8.3000 | 9.0300 | +30.115% | 16 | 146 | -97.121% |
| 2026-01-09 | 6.9400 | 6.9400 | 6.9400 | 6.9400 | +28.044% | 1 | 147 | -96.254% |
| 2026-01-08 | 6.0700 | 6.1700 | 5.3000 | 5.4200 | -20.760% | 20 | 146 | -95.203% |
| 2026-01-07 | 6.8000 | 7.0000 | 6.8000 | 6.8400 | -2.286% | 8 | 133 | -96.199% |
| 2026-01-06 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | +22.807% | 120 | 132 | -96.286% |
| 2026-01-05 | 6.0000 | 7.4500 | 5.7000 | 5.7000 | +14.919% | 12 | 32 | -95.439% |
| 2026-01-02 | 5.1000 | 5.1000 | 4.8900 | 4.9600 | +6.667% | 20 | 32 | -94.758% |
| 2025-12-31 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | 0.000% | 16 | 0 | -94.409% |