SLV270617C00020000
SLV Jun 17 2027 20.00 Call
optionOPRA
EODNov 2, 2026
26.20USD+4.800%(+1.20)38Vol171OI
SLV270617C00020000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 26.50 | 26.57 | 26.20 | 26.20 | +4.800% | 38 | 208 | 0.000% |
| 2026-10-30 | 25.00 | 25.00 | 25.00 | 25.00 | -15.369% | 15 | 223 | +4.800% |
| 2026-10-27 | 29.25 | 29.70 | 29.25 | 29.54 | +2.109% | 30 | 241 | -11.307% |
| 2026-10-26 | 28.80 | 29.00 | 28.80 | 28.93 | -0.755% | 19 | 241 | -9.437% |
| 2026-10-23 | 30.00 | 30.00 | 28.50 | 29.15 | -2.833% | 26 | 251 | -10.120% |
| 2026-10-22 | 30.50 | 30.50 | 30.00 | 30.00 | -6.832% | 3 | 254 | -12.667% |
| 2026-10-20 | 32.20 | 32.20 | 32.20 | 32.20 | +5.229% | 1 | 254 | -18.634% |
| 2026-10-14 | 31.08 | 31.08 | 30.55 | 30.60 | -12.920% | 11 | 250 | -14.379% |
| 2026-10-09 | 34.60 | 35.14 | 34.60 | 35.14 | +5.021% | 3 | 248 | -25.441% |
| 2026-10-08 | 33.46 | 33.46 | 33.46 | 33.46 | -2.449% | 1 | 247 | -21.698% |
| 2026-10-07 | 34.30 | 34.30 | 34.30 | 34.30 | -4.190% | 1 | 248 | -23.615% |
| 2026-10-05 | 35.80 | 35.80 | 35.80 | 35.80 | +2.286% | 2 | 248 | -26.816% |
| 2026-09-29 | 35.00 | 35.00 | 35.00 | 35.00 | -5.405% | 3 | 248 | -25.143% |
| 2026-09-24 | 38.30 | 38.30 | 37.00 | 37.00 | -3.268% | 13 | 257 | -29.189% |
| 2026-09-23 | 38.34 | 38.34 | 38.25 | 38.25 | -4.851% | 3 | 263 | -31.503% |
| 2026-09-18 | 40.20 | 40.75 | 40.00 | 40.20 | +6.349% | 51 | 218 | -34.826% |
| 2026-09-15 | 37.80 | 37.80 | 37.80 | 37.80 | +1.449% | 6 | 212 | -30.688% |
| 2026-09-14 | 37.40 | 37.40 | 37.26 | 37.26 | -2.969% | 10 | 204 | -29.683% |
| 2026-09-11 | 38.40 | 38.40 | 38.40 | 38.40 | +0.026% | 1 | 204 | -31.771% |
| 2026-09-10 | 38.50 | 38.60 | 38.39 | 38.39 | -3.591% | 12 | 193 | -31.753% |
| 2026-09-08 | 40.30 | 40.30 | 39.82 | 39.82 | +4.023% | 6 | 188 | -34.204% |
| 2026-09-01 | 38.60 | 38.60 | 38.10 | 38.28 | -4.776% | 8 | 182 | -31.557% |
| 2026-08-31 | 40.10 | 40.20 | 40.10 | 40.20 | -6.512% | 2 | 181 | -34.826% |
| 2026-08-27 | 41.60 | 43.00 | 41.60 | 43.00 | +3.614% | 5 | 181 | -39.070% |
| 2026-08-20 | 41.50 | 41.50 | 41.50 | 41.50 | +4.245% | 10 | 181 | -36.867% |
| 2026-08-19 | 39.81 | 39.81 | 39.81 | 39.81 | -2.902% | 1 | 182 | -34.187% |
| 2026-08-17 | 41.00 | 41.00 | 41.00 | 41.00 | +5.128% | 10 | 192 | -36.098% |
| 2026-08-11 | 39.35 | 39.35 | 39.00 | 39.00 | +3.448% | 14 | 182 | -32.821% |
| 2026-08-07 | 37.70 | 37.70 | 37.70 | 37.70 | +12.874% | 3 | 179 | -30.504% |
| 2026-07-30 | 33.30 | 33.50 | 33.30 | 33.40 | -3.608% | 7 | 174 | -21.557% |
| 2026-07-22 | 34.80 | 34.80 | 34.65 | 34.65 | +6.288% | 15 | 161 | -24.387% |
| 2026-07-15 | 32.60 | 32.60 | 32.60 | 32.60 | -7.123% | 2 | 159 | -19.632% |
| 2026-07-09 | 35.09 | 35.10 | 35.09 | 35.10 | +5.564% | 2 | 159 | -25.356% |
| 2026-06-24 | 33.25 | 33.25 | 33.25 | 33.25 | -25.632% | 1 | 159 | -21.203% |
| 2026-06-15 | 44.55 | 44.90 | 44.50 | 44.71 | +13.766% | 30 | 163 | -41.400% |
| 2026-06-09 | 39.35 | 39.35 | 39.30 | 39.30 | -19.550% | 2 | 163 | -33.333% |
| 2026-05-21 | 48.85 | 48.85 | 48.85 | 48.85 | -4.683% | 1 | 163 | -46.366% |
| 2026-05-18 | 51.20 | 51.25 | 51.20 | 51.25 | -15.790% | 2 | 163 | -48.878% |
| 2026-05-13 | 60.86 | 60.86 | 60.86 | 60.86 | +7.054% | 1 | 163 | -56.950% |
| 2026-05-12 | 56.41 | 56.85 | 56.41 | 56.85 | +21.009% | 2 | 163 | -53.914% |
| 2026-04-30 | 47.12 | 47.12 | 46.98 | 46.98 | +3.480% | 2 | 164 | -44.232% |
| 2026-04-29 | 45.40 | 45.40 | 45.40 | 45.40 | -8.004% | 1 | 164 | -42.291% |
| 2026-04-24 | 49.35 | 49.35 | 49.35 | 49.35 | -4.638% | 20 | 164 | -46.910% |
| 2026-04-21 | 51.75 | 51.75 | 51.75 | 51.75 | +5.612% | 1 | 164 | -49.372% |
| 2026-04-09 | 49.00 | 49.00 | 49.00 | 49.00 | +0.616% | 1 | 164 | -46.531% |
| 2026-03-31 | 48.70 | 48.70 | 48.70 | 48.70 | +8.343% | 1 | 165 | -46.201% |
| 2026-03-19 | 45.05 | 45.05 | 44.95 | 44.95 | -22.991% | 16 | 164 | -41.713% |
| 2026-03-11 | 58.37 | 58.37 | 58.37 | 58.37 | -6.383% | 3 | 204 | -55.114% |
| 2026-02-25 | 62.70 | 62.70 | 62.35 | 62.35 | +12.973% | 30 | 174 | -57.979% |
| 2026-02-20 | 54.20 | 55.19 | 54.20 | 55.19 | +7.583% | 5 | 174 | -52.528% |
| 2026-02-19 | 51.30 | 51.30 | 51.30 | 51.30 | +1.383% | 1 | 174 | -48.928% |
| 2026-02-12 | 50.60 | 50.60 | 50.60 | 50.60 | -6.900% | 3 | 174 | -48.221% |
| 2026-02-10 | 54.35 | 54.35 | 54.35 | 54.35 | -3.119% | 1 | 171 | -51.794% |
| 2026-02-09 | 55.57 | 56.10 | 55.57 | 56.10 | +14.490% | 6 | 171 | -53.298% |
| 2026-02-06 | 49.82 | 49.82 | 49.00 | 49.00 | +1.554% | 2 | 171 | -46.531% |
| 2026-02-05 | 48.45 | 48.58 | 48.13 | 48.25 | -16.710% | 4 | 171 | -45.699% |
| 2026-02-04 | 58.45 | 58.45 | 57.93 | 57.93 | +0.573% | 2 | 171 | -54.773% |
| 2026-02-03 | 57.60 | 57.60 | 57.60 | 57.60 | +8.475% | 5 | 171 | -54.514% |
| 2026-02-02 | 52.10 | 53.10 | 50.02 | 53.10 | -1.264% | 3 | 176 | -50.659% |
| 2026-01-30 | 71.15 | 71.85 | 53.78 | 53.78 | -39.742% | 20 | 177 | -51.283% |
| 2026-01-29 | 89.25 | 89.25 | 89.25 | 89.25 | +8.511% | 2 | 186 | -70.644% |
| 2026-01-28 | 84.40 | 84.40 | 82.25 | 82.25 | +5.924% | 4 | 188 | -68.146% |
| 2026-01-27 | 77.30 | 78.45 | 77.30 | 77.65 | -8.915% | 35 | 188 | -66.259% |
| 2026-01-26 | 79.40 | 85.25 | 79.40 | 85.25 | +18.898% | 4 | 223 | -69.267% |
| 2026-01-23 | 72.35 | 72.35 | 71.70 | 71.70 | +15.181% | 3 | 222 | -63.459% |
| 2026-01-21 | 62.25 | 62.25 | 62.25 | 62.25 | +4.010% | 1 | 220 | -57.912% |
| 2026-01-13 | 59.93 | 59.93 | 59.85 | 59.85 | +3.726% | 4 | 220 | -56.224% |
| 2026-01-12 | 56.87 | 57.70 | 56.87 | 57.70 | +9.884% | 4 | 223 | -54.593% |
| 2026-01-09 | 52.30 | 52.51 | 52.00 | 52.51 | +7.054% | 12 | 223 | -50.105% |
| 2026-01-08 | 48.25 | 49.05 | 48.25 | 49.05 | -8.318% | 4 | 234 | -46.585% |
| 2026-01-06 | 53.03 | 53.50 | 53.03 | 53.50 | +9.184% | 4 | 231 | -51.028% |
| 2026-01-05 | 49.17 | 49.17 | 49.00 | 49.00 | +11.036% | 40 | 233 | -46.531% |
| 2025-12-31 | 44.13 | 44.13 | 44.13 | 44.13 | -3.856% | 10 | 258 | -40.630% |
| 2025-12-29 | 46.00 | 46.06 | 45.90 | 45.90 | +4.842% | 10 | 258 | -42.919% |
| 2025-12-23 | 43.78 | 43.80 | 43.78 | 43.78 | +3.966% | 8 | 266 | -40.155% |
| 2025-12-22 | 42.11 | 42.11 | 42.11 | 42.11 | +3.211% | 1 | 266 | -37.782% |
| 2025-12-19 | 41.00 | 41.00 | 40.80 | 40.80 | +13.491% | 6 | 266 | -35.784% |
| 2025-12-12 | 35.95 | 35.95 | 35.95 | 35.95 | +7.796% | 1 | 274 | -27.121% |
| 2025-12-05 | 33.35 | 33.35 | 33.35 | 33.35 | -0.448% | 5 | 274 | -21.439% |
| 2025-12-01 | 32.65 | 33.50 | 32.65 | 33.50 | +9.085% | 30 | 276 | -21.791% |
| 2025-11-28 | 30.90 | 30.95 | 30.71 | 30.71 | +6.817% | 8 | 255 | -14.686% |
| 2025-11-26 | 28.50 | 28.75 | 28.50 | 28.75 | +5.505% | 16 | 242 | -8.870% |
| 2025-11-25 | 27.25 | 27.25 | 27.25 | 27.25 | +0.739% | 2 | 242 | -3.853% |
| 2025-11-20 | 27.05 | 27.05 | 27.05 | 27.05 | -1.277% | 16 | 242 | -3.142% |
| 2025-11-19 | 27.40 | 27.40 | 27.40 | 27.40 | +4.700% | 1 | 242 | -4.380% |
| 2025-11-17 | 26.17 | 26.17 | 26.17 | 26.17 | -2.894% | 1 | 244 | +0.115% |
| 2025-11-14 | 26.95 | 26.95 | 26.95 | 26.95 | -6.098% | 2 | 241 | -2.783% |
| 2025-11-12 | 27.89 | 28.70 | 27.89 | 28.70 | +10.385% | 11 | 240 | -8.711% |
| 2025-11-10 | 26.00 | 26.00 | 26.00 | 26.00 | +9.705% | 4 | 235 | +0.769% |
| 2025-11-06 | 23.89 | 23.89 | 23.70 | 23.70 | -5.351% | 2 | 235 | +10.549% |
| 2025-10-30 | 25.45 | 25.45 | 25.04 | 25.04 | +5.122% | 3 | 236 | +4.633% |
| 2025-10-28 | 22.60 | 23.82 | 22.60 | 23.82 | +8.125% | 3 | 236 | +9.992% |
| 2025-10-27 | 22.03 | 22.03 | 22.03 | 22.03 | -8.208% | 1 | 235 | +18.929% |
| 2025-10-22 | 24.00 | 24.00 | 24.00 | 24.00 | -3.421% | 1 | 235 | +9.167% |
| 2025-10-21 | 24.30 | 24.85 | 24.30 | 24.85 | -9.141% | 2 | 234 | +5.433% |
| 2025-10-20 | 27.35 | 27.35 | 27.35 | 27.35 | +1.786% | 1 | 233 | -4.205% |
| 2025-10-17 | 26.86 | 26.87 | 26.86 | 26.87 | -1.934% | 2 | 233 | -2.493% |
| 2025-10-15 | 27.70 | 27.70 | 27.40 | 27.40 | +0.921% | 3 | 233 | -4.380% |
| 2025-10-14 | 27.15 | 27.15 | 27.15 | 27.15 | +8.600% | 20 | 236 | -3.499% |
| 2025-10-09 | 26.30 | 26.30 | 25.00 | 25.00 | +2.459% | 11 | 223 | +4.800% |
| 2025-10-08 | 24.10 | 24.40 | 24.10 | 24.40 | +4.721% | 9 | 214 | +7.377% |
| 2025-10-03 | 23.30 | 23.30 | 23.30 | 23.30 | +5.192% | 1 | 224 | +12.446% |
| 2025-10-02 | 22.15 | 22.15 | 22.15 | 22.15 | +0.682% | 2 | 225 | +18.284% |
| 2025-09-26 | 21.63 | 22.00 | 21.63 | 22.00 | +5.263% | 3 | 227 | +19.091% |
| 2025-09-25 | 18.55 | 21.20 | 18.55 | 20.90 | +2.401% | 12 | 227 | +25.359% |
| 2025-09-23 | 20.37 | 20.41 | 20.37 | 20.41 | +1.694% | 8 | 232 | +28.368% |
| 2025-09-22 | 20.07 | 20.11 | 20.07 | 20.07 | -2.336% | 4 | 233 | +30.543% |
| 2025-09-19 | 20.55 | 20.55 | 20.55 | 20.55 | +11.021% | 2 | 232 | +27.494% |
| 2025-09-18 | 18.51 | 18.51 | 18.51 | 18.51 | -2.063% | 8 | 232 | +41.545% |
| 2025-09-17 | 18.90 | 18.90 | 18.90 | 18.90 | -0.106% | 5 | 224 | +38.624% |
| 2025-09-16 | 18.95 | 18.97 | 18.92 | 18.92 | +0.638% | 10 | 219 | +38.478% |
| 2025-09-15 | 18.80 | 18.80 | 18.80 | 18.80 | -1.053% | 2 | 209 | +39.362% |
| 2025-09-12 | 18.80 | 19.00 | 18.80 | 19.00 | +10.787% | 2 | 209 | +37.895% |
| 2025-09-09 | 17.15 | 17.15 | 17.15 | 17.15 | -7.297% | 1 | 208 | +52.770% |
| 2025-09-08 | 17.80 | 18.50 | 17.80 | 18.50 | +4.994% | 2 | 209 | +41.622% |
| 2025-09-05 | 18.00 | 18.08 | 17.40 | 17.62 | -2.382% | 33 | 207 | +48.695% |
| 2025-09-03 | 18.05 | 18.15 | 18.05 | 18.05 | +1.977% | 11 | 176 | +45.152% |
| 2025-09-02 | 17.91 | 18.10 | 17.70 | 17.70 | +2.907% | 11 | 170 | +48.023% |
| 2025-08-29 | 17.16 | 17.20 | 17.16 | 17.20 | +4.750% | 15 | 148 | +52.326% |
| 2025-08-28 | 16.70 | 16.70 | 16.42 | 16.42 | +0.428% | 6 | 148 | +59.562% |
| 2025-08-27 | 16.00 | 16.35 | 16.00 | 16.35 | -2.388% | 8 | 145 | +60.245% |
| 2025-08-22 | 16.77 | 16.77 | 16.75 | 16.75 | +6.688% | 11 | 140 | +56.418% |
| 2025-08-21 | 15.95 | 15.95 | 15.70 | 15.70 | -4.443% | 2 | 141 | +66.879% |
| 2025-08-15 | 16.30 | 16.43 | 16.30 | 16.43 | +0.798% | 11 | 140 | +59.464% |
| 2025-08-12 | 16.30 | 16.30 | 16.30 | 16.30 | +6.885% | 1 | 149 | +60.736% |
| 2025-08-11 | 16.53 | 16.55 | 15.25 | 15.25 | -6.728% | 22 | 148 | +71.803% |
| 2025-08-08 | 16.35 | 16.35 | 16.35 | 16.35 | +2.830% | 2 | 136 | +60.245% |
| 2025-08-06 | 15.90 | 15.90 | 15.90 | 15.90 | -3.049% | 1 | 134 | +64.780% |
| 2025-08-05 | 16.40 | 16.40 | 16.40 | 16.40 | +7.190% | 2 | 133 | +59.756% |
| 2025-08-04 | 14.80 | 15.30 | 14.80 | 15.30 | +4.082% | 14 | 131 | +71.242% |
| 2025-07-31 | 14.70 | 14.70 | 14.70 | 14.70 | -1.672% | 1 | 124 | +78.231% |
| 2025-07-30 | 15.50 | 15.50 | 14.64 | 14.95 | -5.380% | 6 | 123 | +75.251% |
| 2025-07-28 | 15.80 | 15.80 | 15.80 | 15.80 | -0.629% | 1 | 118 | +65.823% |
| 2025-07-25 | 16.30 | 16.30 | 15.90 | 15.90 | -3.869% | 13 | 117 | +64.780% |
| 2025-07-24 | 16.54 | 16.54 | 16.54 | 16.54 | -1.840% | 1 | 104 | +58.404% |
| 2025-07-23 | 17.05 | 17.05 | 16.65 | 16.85 | -0.355% | 75 | 103 | +55.490% |
| 2025-07-22 | 17.00 | 17.00 | 16.91 | 16.91 | +1.867% | 2 | 28 | +54.938% |
| 2025-07-21 | 16.40 | 16.60 | 16.20 | 16.60 | +6.615% | 3 | 26 | +57.831% |
| 2025-07-18 | 15.57 | 15.57 | 15.57 | 15.57 | 0.000% | 23 | 0 | +68.272% |