SLV270617C00025000
SLV Jun 17 2027 25.00 Call
optionOPRA
EODNov 2, 2026
21.60USD-28.571%(-8.64)1Vol181OI
SLV270617C00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 21.60 | 21.60 | 21.60 | 21.60 | -28.571% | 1 | 181 | 0.000% |
| 2026-09-30 | 30.24 | 30.24 | 30.24 | 30.24 | -0.950% | 1 | 181 | -28.571% |
| 2026-09-29 | 30.53 | 30.53 | 30.53 | 30.53 | -11.198% | 3 | 183 | -29.250% |
| 2026-09-02 | 34.25 | 34.38 | 34.25 | 34.38 | -11.392% | 10 | 178 | -37.173% |
| 2026-08-21 | 38.80 | 38.80 | 38.80 | 38.80 | +10.604% | 10 | 178 | -44.330% |
| 2026-08-19 | 35.09 | 35.09 | 35.08 | 35.08 | +2.423% | 2 | 178 | -38.426% |
| 2026-08-13 | 34.50 | 34.50 | 34.25 | 34.25 | +0.735% | 11 | 185 | -36.934% |
| 2026-08-07 | 34.00 | 34.00 | 34.00 | 34.00 | +23.010% | 10 | 185 | -36.471% |
| 2026-07-15 | 28.10 | 28.10 | 27.64 | 27.64 | -7.404% | 3 | 186 | -21.852% |
| 2026-06-30 | 29.85 | 29.85 | 29.85 | 29.85 | -18.820% | 2 | 186 | -27.638% |
| 2026-06-11 | 33.50 | 36.77 | 33.50 | 36.77 | -1.947% | 9 | 185 | -41.256% |
| 2026-06-08 | 37.50 | 37.50 | 37.50 | 37.50 | -11.765% | 1 | 185 | -42.400% |
| 2026-05-19 | 42.50 | 42.50 | 42.50 | 42.50 | -7.205% | 1 | 185 | -49.176% |
| 2026-05-18 | 45.80 | 45.80 | 45.80 | 45.80 | -9.415% | 2 | 185 | -52.838% |
| 2026-05-11 | 50.56 | 50.56 | 50.56 | 50.56 | +14.519% | 1 | 185 | -57.278% |
| 2026-05-01 | 44.15 | 44.15 | 44.15 | 44.15 | -6.024% | 1 | 186 | -51.076% |
| 2026-04-16 | 46.98 | 46.98 | 46.98 | 46.98 | +4.983% | 1 | 186 | -54.023% |
| 2026-04-09 | 44.75 | 44.75 | 44.75 | 44.75 | +16.324% | 2 | 187 | -51.732% |
| 2026-03-26 | 38.46 | 38.47 | 38.46 | 38.47 | +1.934% | 10 | 187 | -43.852% |
| 2026-03-24 | 37.75 | 37.75 | 37.74 | 37.74 | -24.490% | 4 | 188 | -42.766% |
| 2026-03-03 | 49.98 | 49.98 | 49.98 | 49.98 | -17.388% | 1 | 190 | -56.783% |
| 2026-02-27 | 60.50 | 60.50 | 60.50 | 60.50 | +5.401% | 1 | 189 | -64.298% |
| 2026-02-25 | 57.50 | 57.50 | 57.40 | 57.40 | +25.492% | 60 | 179 | -62.369% |
| 2026-02-13 | 45.74 | 45.74 | 45.74 | 45.74 | -13.042% | 3 | 179 | -52.777% |
| 2026-02-03 | 52.60 | 52.60 | 52.60 | 52.60 | +18.282% | 10 | 179 | -58.935% |
| 2026-02-02 | 44.47 | 44.47 | 44.47 | 44.47 | -25.883% | 1 | 179 | -51.428% |
| 2026-01-30 | 65.40 | 65.40 | 60.00 | 60.00 | -20.530% | 2 | 178 | -64.000% |
| 2026-01-26 | 76.75 | 76.75 | 75.00 | 75.50 | +12.670% | 5 | 178 | -71.391% |
| 2026-01-23 | 67.01 | 67.01 | 67.01 | 67.01 | +21.329% | 2 | 182 | -67.766% |
| 2026-01-13 | 55.23 | 55.23 | 55.23 | 55.23 | +16.151% | 1 | 184 | -60.891% |
| 2026-01-09 | 46.30 | 47.55 | 46.30 | 47.55 | +9.060% | 4 | 183 | -54.574% |
| 2026-01-08 | 42.60 | 43.60 | 42.60 | 43.60 | +7.389% | 100 | 187 | -50.459% |
| 2026-01-02 | 40.37 | 40.60 | 40.20 | 40.60 | +29.299% | 12 | 287 | -46.798% |
| 2025-12-12 | 31.40 | 31.40 | 31.40 | 31.40 | +0.997% | 1 | 291 | -31.210% |
| 2025-12-10 | 30.11 | 31.09 | 30.11 | 31.09 | +3.633% | 4 | 290 | -30.524% |
| 2025-12-09 | 30.00 | 30.00 | 30.00 | 30.00 | +8.617% | 1 | 294 | -28.000% |
| 2025-12-08 | 27.62 | 27.62 | 27.62 | 27.62 | -3.797% | 5 | 295 | -21.796% |
| 2025-12-05 | 30.25 | 30.25 | 28.71 | 28.71 | -0.312% | 6 | 300 | -24.765% |
| 2025-12-02 | 28.80 | 28.80 | 28.80 | 28.80 | +13.386% | 2 | 294 | -25.000% |
| 2025-11-28 | 25.40 | 25.40 | 25.40 | 25.40 | +6.499% | 4 | 292 | -14.961% |
| 2025-11-12 | 23.50 | 23.85 | 23.50 | 23.85 | +11.972% | 6 | 296 | -9.434% |
| 2025-11-10 | 20.60 | 21.30 | 20.60 | 21.30 | +4.412% | 3 | 292 | +1.408% |
| 2025-10-31 | 20.40 | 20.40 | 20.40 | 20.40 | -1.019% | 1 | 291 | +5.882% |
| 2025-10-30 | 19.28 | 20.61 | 18.68 | 20.61 | +15.140% | 40 | 290 | +4.803% |
| 2025-10-27 | 18.75 | 18.75 | 16.45 | 17.90 | -13.191% | 9 | 309 | +20.670% |
| 2025-10-24 | 20.10 | 20.62 | 20.10 | 20.62 | +2.587% | 6 | 309 | +4.753% |
| 2025-10-23 | 20.10 | 20.10 | 20.10 | 20.10 | +5.236% | 1 | 306 | +7.463% |
| 2025-10-22 | 19.10 | 19.10 | 19.10 | 19.10 | -2.799% | 2 | 330 | +13.089% |
| 2025-10-21 | 21.20 | 21.20 | 19.65 | 19.65 | -11.086% | 4 | 328 | +9.924% |
| 2025-10-20 | 22.10 | 22.10 | 22.10 | 22.10 | +0.913% | 7 | 328 | -2.262% |
| 2025-10-17 | 22.42 | 22.42 | 21.45 | 21.90 | -9.129% | 12 | 328 | -1.370% |
| 2025-10-16 | 23.85 | 24.10 | 23.85 | 24.10 | +7.111% | 27 | 324 | -10.373% |
| 2025-10-15 | 22.55 | 23.00 | 22.50 | 22.50 | +3.448% | 9 | 322 | -4.000% |
| 2025-10-14 | 21.75 | 21.75 | 21.75 | 21.75 | -0.229% | 1 | 329 | -0.690% |
| 2025-10-13 | 21.80 | 21.80 | 21.80 | 21.80 | +19.912% | 1 | 330 | -0.917% |
| 2025-10-09 | 21.19 | 21.19 | 18.18 | 18.18 | -2.520% | 7 | 329 | +18.812% |
| 2025-10-07 | 18.65 | 18.65 | 18.65 | 18.65 | -3.368% | 1 | 332 | +15.818% |
| 2025-10-06 | 19.30 | 19.30 | 19.30 | 19.30 | +2.116% | 9 | 331 | +11.917% |
| 2025-10-03 | 18.62 | 19.12 | 18.62 | 18.90 | +8.000% | 13 | 340 | +14.286% |
| 2025-10-02 | 17.65 | 17.70 | 17.50 | 17.50 | -6.317% | 24 | 339 | +23.429% |
| 2025-10-01 | 18.68 | 18.68 | 18.68 | 18.68 | +4.067% | 7 | 315 | +15.632% |
| 2025-09-30 | 17.85 | 17.95 | 17.85 | 17.95 | -0.278% | 2 | 308 | +20.334% |
| 2025-09-26 | 17.82 | 18.25 | 17.75 | 18.00 | +10.092% | 10 | 308 | +20.000% |
| 2025-09-25 | 16.35 | 16.35 | 16.35 | 16.35 | +4.140% | 1 | 298 | +32.110% |
| 2025-09-24 | 15.70 | 15.70 | 15.70 | 15.70 | -1.875% | 2 | 298 | +37.580% |
| 2025-09-23 | 17.20 | 17.20 | 16.00 | 16.00 | 0.000% | 100 | 300 | +35.000% |
| 2025-09-22 | 16.00 | 16.00 | 16.00 | 16.00 | +11.732% | 1 | 200 | +35.000% |
| 2025-09-19 | 14.12 | 14.32 | 14.12 | 14.32 | +1.130% | 3 | 199 | +50.838% |
| 2025-09-17 | 14.20 | 14.20 | 14.16 | 14.16 | -3.935% | 4 | 203 | +52.542% |
| 2025-09-16 | 14.79 | 15.50 | 14.74 | 14.74 | -0.874% | 6 | 199 | +46.540% |
| 2025-09-15 | 14.65 | 14.87 | 14.65 | 14.87 | +3.479% | 20 | 196 | +45.259% |
| 2025-09-12 | 14.00 | 14.50 | 14.00 | 14.37 | +4.130% | 7 | 196 | +50.313% |
| 2025-09-11 | 13.65 | 13.80 | 13.65 | 13.80 | +2.222% | 30 | 190 | +56.522% |
| 2025-09-10 | 14.30 | 14.30 | 13.50 | 13.50 | +3.528% | 21 | 161 | +60.000% |
| 2025-09-09 | 12.90 | 13.09 | 12.90 | 13.04 | -3.407% | 7 | 140 | +65.644% |
| 2025-09-08 | 14.05 | 14.05 | 13.50 | 13.50 | +3.132% | 32 | 138 | +60.000% |
| 2025-09-05 | 13.15 | 13.20 | 13.09 | 13.09 | -0.833% | 6 | 106 | +65.011% |
| 2025-09-04 | 13.05 | 13.20 | 13.05 | 13.20 | -5.444% | 23 | 100 | +63.636% |
| 2025-09-03 | 14.00 | 14.00 | 13.96 | 13.96 | +15.372% | 20 | 77 | +54.728% |
| 2025-08-28 | 12.10 | 12.10 | 12.10 | 12.10 | +0.833% | 1 | 57 | +78.512% |
| 2025-08-27 | 12.00 | 12.00 | 12.00 | 12.00 | +1.609% | 1 | 56 | +80.000% |
| 2025-08-26 | 11.81 | 11.81 | 11.81 | 11.81 | +2.696% | 1 | 54 | +82.896% |
| 2025-08-15 | 11.50 | 11.50 | 11.50 | 11.50 | -1.288% | 1 | 54 | +87.826% |
| 2025-08-11 | 11.65 | 11.65 | 11.65 | 11.65 | -0.427% | 1 | 53 | +85.408% |
| 2025-08-07 | 11.70 | 11.70 | 11.70 | 11.70 | +10.377% | 2 | 52 | +84.615% |
| 2025-07-31 | 10.34 | 10.60 | 10.34 | 10.60 | -4.933% | 21 | 54 | +103.774% |
| 2025-07-30 | 11.20 | 11.20 | 11.15 | 11.15 | -3.879% | 3 | 33 | +93.722% |
| 2025-07-28 | 11.60 | 11.60 | 11.60 | 11.60 | -2.110% | 2 | 30 | +86.207% |
| 2025-07-25 | 11.85 | 11.85 | 11.85 | 11.85 | -4.049% | 5 | 28 | +82.278% |
| 2025-07-24 | 12.35 | 12.35 | 12.35 | 12.35 | -0.962% | 10 | 23 | +74.899% |
| 2025-07-23 | 12.64 | 12.65 | 12.47 | 12.47 | +1.218% | 9 | 13 | +73.216% |
| 2025-07-21 | 12.32 | 12.32 | 12.32 | 12.32 | +0.571% | 1 | 4 | +75.325% |
| 2025-07-18 | 12.25 | 12.25 | 12.25 | 12.25 | 0.000% | 3 | 0 | +76.327% |