SLV270617C00140000
SLV Jun 17 2027 140.00 Call
optionOPRA
InactiveOct 23, 2026
0.24USD-25.000%(-0.08)1Vol2,246OI
SLV270617C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -25.000% | 1 | 2,247 | 0.000% |
| 2026-10-16 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +23.077% | 6 | 2,247 | -25.000% |
| 2026-10-14 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -23.529% | 1 | 2,248 | -7.692% |
| 2026-10-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -22.727% | 34 | 2,234 | -29.412% |
| 2026-10-05 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -4.348% | 4 | 2,232 | -45.455% |
| 2026-10-02 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | -2.128% | 7 | 2,234 | -47.826% |
| 2026-10-01 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 1 | 2,233 | -48.936% |
| 2026-09-30 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | -8.000% | 15 | 2,246 | -47.826% |
| 2026-09-29 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 1 | 2,246 | -52.000% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -21.875% | 2 | 2,247 | -52.000% |
| 2026-09-25 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -5.882% | 700 | 2,469 | -62.500% |
| 2026-09-24 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -26.882% | 1 | 2,469 | -64.706% |
| 2026-09-22 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | -2.105% | 15 | 2,479 | -74.194% |
| 2026-09-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 1 | 2,478 | -74.737% |
| 2026-09-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +13.402% | 10 | 2,478 | -78.182% |
| 2026-09-15 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +1.042% | 2 | 2,477 | -75.258% |
| 2026-09-14 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -13.514% | 10 | 2,467 | -75.000% |
| 2026-09-10 | 1.1600 | 1.1800 | 1.0800 | 1.1100 | -23.448% | 712 | 1,942 | -78.378% |
| 2026-09-09 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | +11.538% | 2 | 1,942 | -83.448% |
| 2026-08-31 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | -17.197% | 47 | 1,897 | -81.538% |
| 2026-08-28 | 1.6700 | 1.7100 | 1.5500 | 1.5700 | -10.795% | 18 | 1,897 | -84.713% |
| 2026-08-25 | 1.6100 | 1.7600 | 1.6100 | 1.7600 | -4.348% | 3 | 1,896 | -86.364% |
| 2026-08-24 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | -1.075% | 15 | 1,896 | -86.957% |
| 2026-08-21 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +58.974% | 50 | 1,896 | -87.097% |
| 2026-08-18 | 1.1900 | 1.1900 | 1.1700 | 1.1700 | -25.478% | 130 | 1,766 | -79.487% |
| 2026-08-11 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | +4.667% | 1 | 1,765 | -84.713% |
| 2026-08-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +13.636% | 65 | 1,700 | -84.000% |
| 2026-08-07 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +20.000% | 1 | 1,700 | -81.818% |
| 2026-07-24 | 1.1200 | 1.1200 | 1.1000 | 1.1000 | -15.385% | 100 | 1,700 | -78.182% |
| 2026-07-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +18.182% | 1 | 1,701 | -81.538% |
| 2026-07-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +17.021% | 4 | 1,697 | -78.182% |
| 2026-07-17 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +2.174% | 20 | 1,683 | -74.468% |
| 2026-07-16 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -34.286% | 6 | 1,683 | -73.913% |
| 2026-07-09 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +5.263% | 2 | 1,683 | -82.857% |
| 2026-07-07 | 1.3200 | 1.3300 | 1.3200 | 1.3300 | -7.639% | 5 | 1,686 | -81.955% |
| 2026-07-02 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +6.667% | 3 | 1,686 | -83.333% |
| 2026-07-01 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | +12.500% | 160 | 1,696 | -82.222% |
| 2026-06-29 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -9.091% | 5 | 1,701 | -80.000% |
| 2026-06-25 | 1.2200 | 1.3300 | 1.2200 | 1.3200 | +20.000% | 106 | 1,733 | -81.818% |
| 2026-06-24 | 1.3200 | 1.3200 | 1.0600 | 1.1000 | -14.729% | 76 | 1,687 | -78.182% |
| 2026-06-23 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -27.933% | 5 | 1,692 | -81.395% |
| 2026-06-18 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -10.050% | 3 | 1,692 | -86.592% |
| 2026-06-17 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -11.556% | 1 | 1,693 | -87.940% |
| 2026-06-15 | 2.3600 | 2.3600 | 2.2500 | 2.2500 | +13.636% | 6 | 1,695 | -89.333% |
| 2026-06-12 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +10.000% | 3 | 1,698 | -87.879% |
| 2026-06-10 | 1.8100 | 1.8100 | 1.8000 | 1.8000 | +5.882% | 2 | 1,698 | -86.667% |
| 2026-06-09 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.188% | 2 | 1,696 | -85.882% |
| 2026-06-08 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +3.902% | 12 | 1,684 | -88.732% |
| 2026-06-05 | 2.3000 | 2.3000 | 2.0500 | 2.0500 | -34.921% | 28 | 1,688 | -88.293% |
| 2026-06-03 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 1 | 1,688 | -92.381% |
| 2026-05-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -9.326% | 11 | 1,688 | -93.143% |
| 2026-05-21 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -15.904% | 1 | 1,688 | -93.782% |
| 2026-05-18 | 4.5900 | 4.5900 | 4.5900 | 4.5900 | -6.327% | 5 | 1,683 | -94.771% |
| 2026-05-15 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | -39.803% | 1 | 1,683 | -95.102% |
| 2026-05-13 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | +8.969% | 1 | 1,687 | -97.052% |
| 2026-05-11 | 6.8500 | 7.4700 | 6.8500 | 7.4700 | +44.767% | 29 | 1,702 | -96.787% |
| 2026-05-08 | 5.0000 | 5.1600 | 5.0000 | 5.1600 | +50.000% | 11 | 1,702 | -95.349% |
| 2026-05-05 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | +7.500% | 10 | 1,698 | -93.023% |
| 2026-05-04 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -3.614% | 1 | 1,688 | -92.500% |
| 2026-04-30 | 3.3300 | 3.3300 | 3.3200 | 3.3200 | +7.097% | 2 | 1,687 | -92.771% |
| 2026-04-29 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -37.876% | 15 | 1,687 | -92.258% |
| 2026-04-22 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | -4.406% | 1 | 1,687 | -95.190% |
| 2026-04-21 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -8.421% | 1 | 1,685 | -95.402% |
| 2026-04-20 | 5.9000 | 5.9000 | 5.7000 | 5.7000 | -9.524% | 4 | 1,685 | -95.789% |
| 2026-04-17 | 5.8000 | 6.5000 | 5.8000 | 6.3000 | +14.545% | 7 | 1,685 | -96.190% |
| 2026-04-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -4.348% | 1 | 1,684 | -95.636% |
| 2026-04-15 | 5.7400 | 6.0000 | 5.7400 | 5.7500 | +13.189% | 4 | 1,684 | -95.826% |
| 2026-04-14 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | +13.140% | 1 | 1,685 | -95.276% |
| 2026-04-13 | 4.6000 | 4.6000 | 4.4300 | 4.4900 | -6.458% | 806 | 1,684 | -94.655% |
| 2026-04-10 | 5.1200 | 5.1200 | 4.8000 | 4.8000 | -2.637% | 11 | 1,230 | -95.000% |
| 2026-04-02 | 4.5400 | 4.9300 | 4.5400 | 4.9300 | -11.171% | 12 | 1,221 | -95.132% |
| 2026-03-30 | 5.5700 | 5.5700 | 5.5500 | 5.5500 | +13.730% | 2 | 1,221 | -95.676% |
| 2026-03-27 | 4.8300 | 4.8800 | 4.8300 | 4.8800 | -2.789% | 2 | 1,220 | -95.082% |
| 2026-03-26 | 4.8600 | 5.0900 | 4.8600 | 5.0200 | -3.647% | 4 | 1,221 | -95.219% |
| 2026-03-25 | 5.2100 | 5.2100 | 5.2100 | 5.2100 | +4.200% | 1 | 1,220 | -95.393% |
| 2026-03-24 | 4.7500 | 5.0000 | 4.7000 | 5.0000 | +5.263% | 8 | 1,219 | -95.200% |
| 2026-03-23 | 4.5400 | 4.8700 | 4.2400 | 4.7500 | +5.556% | 9 | 1,213 | -94.947% |
| 2026-03-20 | 4.9500 | 4.9500 | 4.5000 | 4.5000 | -5.263% | 4 | 1,211 | -94.667% |
| 2026-03-19 | 4.9000 | 4.9000 | 4.7500 | 4.7500 | -20.833% | 2 | 1,209 | -94.947% |
| 2026-03-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.493% | 1 | 1,207 | -96.000% |
| 2026-03-17 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -11.250% | 1 | 1,206 | -96.620% |
| 2026-03-16 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -29.204% | 1 | 1,205 | -97.000% |
| 2026-03-10 | 11.3600 | 11.3600 | 11.3000 | 11.3000 | +17.708% | 2 | 1,204 | -97.876% |
| 2026-03-09 | 9.0000 | 10.0000 | 9.0000 | 9.6000 | +3.448% | 13 | 1,204 | -97.500% |
| 2026-03-05 | 9.2600 | 9.2800 | 9.2600 | 9.2800 | -7.200% | 3 | 1,338 | -97.414% |
| 2026-03-04 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.794% | 1 | 1,338 | -97.600% |
| 2026-03-03 | 9.6700 | 10.0800 | 9.6700 | 10.0800 | -12.576% | 3 | 1,337 | -97.619% |
| 2026-03-02 | 12.7200 | 13.1700 | 11.5000 | 11.5300 | -23.133% | 69 | 1,336 | -97.918% |
| 2026-02-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +8.303% | 501 | 1,355 | -98.400% |
| 2026-02-25 | 13.3400 | 13.8500 | 13.3400 | 13.8500 | +10.800% | 16 | 1,083 | -98.267% |
| 2026-02-24 | 13.0000 | 13.7500 | 12.5000 | 12.5000 | -2.344% | 9 | 1,083 | -98.080% |
| 2026-02-23 | 12.2500 | 12.9700 | 12.2500 | 12.8000 | +28.000% | 607 | 1,082 | -98.125% |
| 2026-02-20 | 10.0000 | 10.0000 | 9.4000 | 10.0000 | +108.333% | 5 | 680 | -97.600% |
| 2026-02-17 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | +4.348% | 2 | 675 | -95.000% |
| 2026-02-13 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -29.231% | 25 | 699 | -94.783% |
| 2026-02-12 | 5.6500 | 6.5000 | 5.6500 | 6.5000 | -23.529% | 6 | 699 | -96.308% |
| 2026-02-10 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -10.526% | 2 | 696 | -97.176% |
| 2026-02-09 | 9.6300 | 9.6300 | 9.5000 | 9.5000 | +18.750% | 4 | 694 | -97.474% |
| 2026-02-06 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +20.301% | 35 | 690 | -97.000% |
| 2026-02-05 | 7.3900 | 7.5800 | 6.6500 | 6.6500 | -35.122% | 5 | 655 | -96.391% |
| 2026-02-03 | 10.4000 | 11.0000 | 10.2500 | 10.2500 | +32.258% | 52 | 650 | -97.659% |
| 2026-02-02 | 8.5000 | 8.5000 | 7.2500 | 7.7500 | -20.513% | 5 | 598 | -96.903% |
| 2026-01-30 | 16.5000 | 16.5000 | 7.1000 | 9.7500 | -55.090% | 109 | 593 | -97.538% |
| 2026-01-29 | 24.3500 | 24.3500 | 21.6500 | 21.7100 | +4.125% | 45 | 624 | -98.895% |
| 2026-01-28 | 21.8000 | 21.8000 | 19.3000 | 20.8500 | +14.876% | 70 | 630 | -98.849% |
| 2026-01-26 | 18.0000 | 22.6000 | 17.9300 | 18.1500 | +28.723% | 60 | 630 | -98.678% |
| 2026-01-23 | 13.0000 | 14.4000 | 13.0000 | 14.1000 | +23.684% | 30 | 624 | -98.298% |
| 2026-01-21 | 12.0000 | 12.0000 | 11.4000 | 11.4000 | -2.564% | 33 | 595 | -97.895% |
| 2026-01-20 | 12.7100 | 12.7100 | 11.4000 | 11.7000 | +17.000% | 183 | 600 | -97.949% |
| 2026-01-16 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.943% | 1 | 434 | -97.600% |
| 2026-01-14 | 10.5000 | 11.2000 | 10.2400 | 10.5200 | +23.041% | 431 | 434 | -97.719% |
| 2026-01-13 | 8.5700 | 8.5700 | 8.5500 | 8.5500 | +6.875% | 13 | 26 | -97.193% |
| 2026-01-12 | 7.7100 | 8.1400 | 7.7100 | 8.0000 | +32.450% | 11 | 13 | -97.000% |
| 2026-01-09 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | +6.151% | 1 | 2 | -96.026% |
| 2026-01-07 | 5.6900 | 5.6900 | 5.6900 | 5.6900 | 0.000% | 1 | 1 | -95.782% |