SLV270617C00185000
SLV Jun 17 2027 185.00 Call
optionOPRA
EODOct 26, 2026
0.16USD-5.882%(-0.01)20Vol2,160OI
SLV270617C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 20 | 2,140 | 0.000% |
| 2026-10-23 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 6 | 2,134 | -5.882% |
| 2026-10-22 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -22.727% | 70 | 2,064 | -5.882% |
| 2026-10-16 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -4.348% | 40 | 2,045 | -27.273% |
| 2026-10-12 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +9.524% | 3 | 2,042 | -30.435% |
| 2026-10-08 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 2,043 | -23.810% |
| 2026-10-06 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 12 | 2,055 | -42.857% |
| 2026-10-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | 0.000% | 199 | 2,055 | -40.741% |
| 2026-09-29 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -18.182% | 1 | 2,055 | -40.741% |
| 2026-09-28 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -13.158% | 100 | 1,965 | -51.515% |
| 2026-09-24 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -22.449% | 2 | 1,964 | -57.895% |
| 2026-09-23 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -5.769% | 10 | 1,955 | -67.347% |
| 2026-09-21 | 0.5100 | 0.5200 | 0.5100 | 0.5200 | 0.000% | 2 | 1,954 | -69.231% |
| 2026-09-16 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -11.864% | 2 | 1,954 | -69.231% |
| 2026-09-11 | 0.6800 | 0.6800 | 0.5900 | 0.5900 | -20.270% | 23 | 1,954 | -72.881% |
| 2026-09-09 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | +2.778% | 11 | 1,965 | -78.378% |
| 2026-09-08 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -8.861% | 1 | 1,964 | -77.778% |
| 2026-09-04 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +16.176% | 2 | 1,966 | -79.747% |
| 2026-09-01 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -5.556% | 501 | 1,465 | -76.471% |
| 2026-08-31 | 0.7700 | 0.7700 | 0.7200 | 0.7200 | -10.000% | 9 | 1,457 | -77.778% |
| 2026-08-28 | 0.9400 | 0.9400 | 0.8000 | 0.8000 | -14.894% | 3 | 1,455 | -80.000% |
| 2026-08-26 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -3.093% | 2 | 1,455 | -82.979% |
| 2026-08-25 | 0.9400 | 0.9700 | 0.9400 | 0.9700 | -7.619% | 3 | 1,452 | -83.505% |
| 2026-08-24 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -6.250% | 400 | 1,799 | -84.762% |
| 2026-08-21 | 1.0500 | 1.1200 | 1.0500 | 1.1200 | +33.333% | 9 | 1,800 | -85.714% |
| 2026-08-19 | 0.7600 | 0.8400 | 0.7600 | 0.8400 | +20.000% | 401 | 1,400 | -80.952% |
| 2026-08-18 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -17.647% | 11 | 1,389 | -77.143% |
| 2026-08-17 | 0.8100 | 0.8500 | 0.8100 | 0.8500 | +4.938% | 2 | 1,389 | -81.176% |
| 2026-08-14 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -5.814% | 2 | 1,387 | -80.247% |
| 2026-08-13 | 0.8700 | 0.8700 | 0.8600 | 0.8600 | -19.626% | 4 | 1,383 | -81.395% |
| 2026-08-12 | 1.0100 | 1.0700 | 1.0100 | 1.0700 | +8.081% | 10 | 1,383 | -85.047% |
| 2026-08-11 | 0.9500 | 0.9900 | 0.9500 | 0.9900 | -1.000% | 8 | 1,383 | -83.838% |
| 2026-08-10 | 0.7900 | 1.0000 | 0.7900 | 1.0000 | +26.582% | 7 | 1,381 | -84.000% |
| 2026-08-07 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | +36.207% | 1 | 1,381 | -79.747% |
| 2026-07-29 | 0.5700 | 0.5800 | 0.5700 | 0.5800 | -4.918% | 2 | 1,383 | -72.414% |
| 2026-07-27 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -6.154% | 5 | 1,378 | -73.770% |
| 2026-07-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +8.333% | 4 | 1,382 | -75.385% |
| 2026-07-17 | 0.5900 | 0.6000 | 0.5900 | 0.6000 | -23.077% | 2 | 1,382 | -73.333% |
| 2026-07-08 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -4.878% | 1 | 1,383 | -79.487% |
| 2026-07-07 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -10.870% | 1 | 1,382 | -80.488% |
| 2026-07-06 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +3.371% | 2 | 1,380 | -82.609% |
| 2026-07-01 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +1.136% | 3 | 1,383 | -82.022% |
| 2026-06-26 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -3.297% | 9 | 1,374 | -81.818% |
| 2026-06-24 | 0.7000 | 0.9100 | 0.6900 | 0.9100 | +21.333% | 54 | 1,321 | -82.418% |
| 2026-06-23 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -33.628% | 2 | 1,323 | -78.667% |
| 2026-06-18 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -14.394% | 10 | 1,323 | -85.841% |
| 2026-06-16 | 1.2900 | 1.3200 | 1.2900 | 1.3200 | 0.000% | 10 | 1,313 | -87.879% |
| 2026-06-15 | 1.4400 | 1.4400 | 1.3200 | 1.3200 | +5.600% | 32 | 1,281 | -87.879% |
| 2026-06-12 | 1.1300 | 1.2500 | 1.1300 | 1.2500 | +16.822% | 21 | 1,282 | -87.200% |
| 2026-06-11 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | +9.184% | 11 | 1,271 | -85.047% |
| 2026-06-10 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -6.667% | 11 | 1,261 | -83.673% |
| 2026-06-09 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | -21.642% | 3 | 1,261 | -84.762% |
| 2026-06-05 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -27.957% | 5 | 1,256 | -88.060% |
| 2026-06-03 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -6.061% | 4 | 1,252 | -91.398% |
| 2026-06-02 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -2.941% | 20 | 1,272 | -91.919% |
| 2026-06-01 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | -3.318% | 2 | 1,270 | -92.157% |
| 2026-05-29 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +1.932% | 1 | 1,269 | -92.417% |
| 2026-05-27 | 2.1900 | 2.1900 | 2.0700 | 2.0700 | -11.159% | 15 | 1,254 | -92.271% |
| 2026-05-26 | 2.3300 | 2.3300 | 2.3300 | 2.3300 | -9.339% | 4 | 1,256 | -93.133% |
| 2026-05-20 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +7.083% | 12 | 1,262 | -93.774% |
| 2026-05-19 | 2.6400 | 2.7100 | 2.4000 | 2.4000 | -20.000% | 11 | 1,262 | -93.333% |
| 2026-05-18 | 2.9300 | 3.0000 | 2.9300 | 3.0000 | -34.783% | 2 | 1,261 | -94.667% |
| 2026-05-12 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -7.071% | 50 | 1,241 | -96.522% |
| 2026-05-11 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +52.308% | 1 | 1,240 | -96.768% |
| 2026-05-07 | 3.5000 | 3.5000 | 3.2500 | 3.2500 | +31.048% | 16 | 1,240 | -95.077% |
| 2026-05-06 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | +22.167% | 1 | 1,225 | -93.548% |
| 2026-05-05 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +9.140% | 1 | 1,225 | -92.118% |
| 2026-04-29 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -11.429% | 1 | 1,224 | -91.398% |
| 2026-04-28 | 2.1700 | 2.1700 | 2.1000 | 2.1000 | -18.605% | 3 | 1,225 | -92.381% |
| 2026-04-27 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | -37.073% | 1 | 1,225 | -93.798% |
| 2026-04-17 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | +10.811% | 110 | 1,224 | -96.098% |
| 2026-04-15 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | +28.472% | 3 | 1,169 | -95.676% |
| 2026-04-13 | 3.0400 | 3.0400 | 2.8800 | 2.8800 | -10.000% | 7 | 1,171 | -94.444% |
| 2026-04-10 | 3.3000 | 3.3000 | 3.1000 | 3.2000 | -3.030% | 14 | 1,170 | -95.000% |
| 2026-04-09 | 3.4000 | 3.4000 | 3.2500 | 3.3000 | -5.714% | 19 | 1,176 | -95.152% |
| 2026-04-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -6.667% | 1 | 1,160 | -95.429% |
| 2026-04-02 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 1 | 1,160 | -95.733% |
| 2026-04-01 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -2.439% | 1 | 1,160 | -96.000% |
| 2026-03-31 | 4.1000 | 4.3000 | 4.1000 | 4.1000 | +19.883% | 7 | 1,159 | -96.098% |
| 2026-03-30 | 3.6300 | 3.6300 | 3.4100 | 3.4200 | -3.662% | 286 | 1,152 | -95.322% |
| 2026-03-27 | 3.4000 | 3.7800 | 3.4000 | 3.5500 | +12.698% | 3 | 1,152 | -95.493% |
| 2026-03-26 | 3.2500 | 3.2500 | 3.1500 | 3.1500 | -12.500% | 18 | 1,152 | -94.921% |
| 2026-03-25 | 3.9500 | 3.9500 | 3.6000 | 3.6000 | +5.882% | 3 | 1,134 | -95.556% |
| 2026-03-23 | 3.0000 | 3.4000 | 3.0000 | 3.4000 | +6.583% | 11 | 1,131 | -95.294% |
| 2026-03-20 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | -8.857% | 2 | 1,120 | -94.984% |
| 2026-03-19 | 3.6700 | 3.9500 | 3.5000 | 3.5000 | -13.151% | 8 | 1,121 | -95.429% |
| 2026-03-18 | 4.5100 | 4.6000 | 4.0300 | 4.0300 | -32.833% | 12 | 1,114 | -96.030% |
| 2026-03-13 | 5.8000 | 6.0000 | 5.8000 | 6.0000 | -11.111% | 4 | 1,109 | -97.333% |
| 2026-03-06 | 6.9700 | 6.9700 | 6.7500 | 6.7500 | -25.824% | 3 | 1,119 | -97.630% |
| 2026-03-02 | 8.7700 | 9.1000 | 8.7700 | 9.1000 | -21.888% | 39 | 1,118 | -98.242% |
| 2026-02-27 | 11.1500 | 11.6500 | 11.1500 | 11.6500 | +23.936% | 3 | 1,111 | -98.627% |
| 2026-02-26 | 8.2500 | 9.4000 | 8.2500 | 9.4000 | -8.023% | 9 | 1,109 | -98.298% |
| 2026-02-25 | 9.9000 | 10.2200 | 9.8500 | 10.2200 | +8.263% | 11 | 1,098 | -98.434% |
| 2026-02-24 | 10.2000 | 10.5000 | 9.4400 | 9.4400 | -14.182% | 36 | 1,098 | -98.305% |
| 2026-02-23 | 11.0000 | 11.0000 | 10.7000 | 11.0000 | +37.500% | 351 | 1,104 | -98.545% |
| 2026-02-20 | 5.6500 | 8.0000 | 5.6500 | 8.0000 | +90.476% | 94 | 941 | -98.000% |
| 2026-02-18 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +29.231% | 41 | 941 | -96.190% |
| 2026-02-17 | 3.9000 | 3.9000 | 3.0000 | 3.2500 | -20.343% | 51 | 941 | -95.077% |
| 2026-02-13 | 5.1000 | 5.1000 | 3.9000 | 4.0800 | -4.000% | 71 | 908 | -96.078% |
| 2026-02-12 | 6.0000 | 6.0500 | 4.2500 | 4.2500 | -34.615% | 102 | 908 | -96.235% |
| 2026-02-11 | 6.4000 | 7.0000 | 6.4000 | 6.5000 | +13.043% | 165 | 809 | -97.538% |
| 2026-02-10 | 6.8000 | 6.8000 | 5.7500 | 5.7500 | -17.857% | 20 | 680 | -97.217% |
| 2026-02-09 | 7.0500 | 7.0500 | 7.0000 | 7.0000 | +34.615% | 5 | 679 | -97.714% |
| 2026-02-06 | 5.4500 | 6.0500 | 5.2000 | 5.2000 | -5.455% | 17 | 674 | -96.923% |
| 2026-02-05 | 5.5300 | 5.5300 | 4.7700 | 5.5000 | -28.105% | 19 | 659 | -97.091% |
| 2026-02-03 | 7.4200 | 7.6500 | 7.4100 | 7.6500 | +39.091% | 241 | 655 | -97.908% |
| 2026-02-02 | 7.0000 | 7.0200 | 4.9000 | 5.5000 | -18.033% | 124 | 645 | -97.091% |
| 2026-01-30 | 13.6000 | 14.7500 | 5.5500 | 6.7100 | -60.296% | 51 | 589 | -97.615% |
| 2026-01-29 | 18.0000 | 18.0000 | 14.4500 | 16.9000 | +3.049% | 40 | 550 | -99.053% |
| 2026-01-28 | 15.7800 | 16.4000 | 13.0000 | 16.4000 | +11.186% | 38 | 534 | -99.024% |
| 2026-01-27 | 13.7700 | 15.0000 | 12.4500 | 14.7500 | +11.321% | 47 | 522 | -98.915% |
| 2026-01-26 | 12.1600 | 18.4000 | 11.0800 | 13.2500 | 0.000% | 572 | 499 | -98.792% |