SLV270617C00033000
SLV Jun 17 2027 33.00 Call
optionOPRA
EODOct 28, 2026
16.78USD-4.659%(-0.82)1Vol157OI
SLV270617C00033000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 16.7800 | 16.7800 | 16.7800 | 16.7800 | -4.659% | 1 | 157 | 0.000% |
| 2026-10-27 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -34.815% | 1 | 157 | -4.659% |
| 2026-09-17 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | +4.046% | 1 | 157 | -37.852% |
| 2026-08-18 | 26.0400 | 26.0400 | 25.9500 | 25.9500 | -5.636% | 2 | 157 | -35.337% |
| 2026-08-12 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | +6.178% | 1 | 157 | -38.982% |
| 2026-08-05 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +33.162% | 1 | 157 | -35.212% |
| 2026-07-17 | 19.4500 | 19.4500 | 19.4500 | 19.4500 | -37.660% | 1 | 157 | -13.728% |
| 2026-06-16 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | +5.942% | 1 | 157 | -46.218% |
| 2026-06-09 | 29.4500 | 29.4500 | 29.4500 | 29.4500 | -8.540% | 1 | 158 | -43.022% |
| 2026-06-05 | 32.2000 | 32.2000 | 32.2000 | 32.2000 | +0.625% | 33 | 158 | -47.888% |
| 2026-03-20 | 32.2300 | 32.2300 | 32.0000 | 32.0000 | -4.903% | 28 | 158 | -47.563% |
| 2026-03-19 | 33.6000 | 33.6500 | 33.6000 | 33.6500 | -21.744% | 2 | 186 | -50.134% |
| 2026-03-05 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | -9.853% | 8 | 192 | -60.977% |
| 2026-02-26 | 47.7000 | 47.7000 | 47.7000 | 47.7000 | +22.308% | 1 | 192 | -64.822% |
| 2026-02-06 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +9.060% | 2 | 192 | -56.974% |
| 2026-02-05 | 35.7600 | 35.7600 | 35.7600 | 35.7600 | -25.655% | 6 | 192 | -53.076% |
| 2026-02-04 | 48.0000 | 48.1000 | 48.0000 | 48.1000 | +23.333% | 11 | 192 | -65.114% |
| 2026-02-02 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | -13.888% | 5 | 194 | -56.974% |
| 2026-01-30 | 45.2900 | 45.2900 | 45.2900 | 45.2900 | -37.574% | 11 | 199 | -62.950% |
| 2026-01-28 | 72.5500 | 72.5500 | 72.5500 | 72.5500 | +6.691% | 2 | 203 | -76.871% |
| 2026-01-27 | 64.4800 | 68.0000 | 64.4800 | 68.0000 | -6.426% | 3 | 205 | -75.324% |
| 2026-01-26 | 72.6700 | 72.6700 | 72.6700 | 72.6700 | +21.117% | 2 | 205 | -76.909% |
| 2026-01-23 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +10.599% | 5 | 205 | -72.033% |
| 2026-01-22 | 54.2500 | 54.2500 | 54.2500 | 54.2500 | +10.152% | 1 | 205 | -69.069% |
| 2026-01-16 | 49.2500 | 49.2500 | 49.2500 | 49.2500 | +27.822% | 1 | 206 | -65.929% |
| 2026-01-07 | 37.6400 | 38.5300 | 36.8400 | 38.5300 | -4.154% | 57 | 206 | -56.450% |
| 2026-01-06 | 40.2000 | 40.2000 | 40.2000 | 40.2000 | +8.619% | 5 | 218 | -58.259% |
| 2026-01-05 | 37.0100 | 37.0100 | 37.0100 | 37.0100 | +11.509% | 20 | 223 | -54.661% |
| 2026-01-02 | 33.1900 | 33.1900 | 33.1900 | 33.1900 | -8.542% | 80 | 211 | -49.443% |
| 2025-12-26 | 36.4900 | 36.4900 | 36.2900 | 36.2900 | +13.229% | 11 | 267 | -53.761% |
| 2025-12-23 | 30.7000 | 32.0500 | 30.7000 | 32.0500 | +12.377% | 23 | 257 | -47.644% |
| 2025-12-19 | 28.5200 | 28.5200 | 28.5200 | 28.5200 | +2.516% | 10 | 269 | -41.164% |
| 2025-12-17 | 27.8200 | 27.8200 | 27.8200 | 27.8200 | +110.758% | 2 | 259 | -39.684% |
| 2025-11-06 | 12.8500 | 13.2000 | 12.8500 | 13.2000 | +10.000% | 12 | 261 | +27.121% |
| 2025-10-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -24.290% | 2 | 262 | +39.833% |
| 2025-10-20 | 15.8700 | 15.8700 | 15.8500 | 15.8500 | +6.020% | 11 | 264 | +5.868% |
| 2025-10-17 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | +6.786% | 3 | 264 | +12.241% |
| 2025-10-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +0.865% | 1 | 265 | +19.857% |
| 2025-10-10 | 13.5000 | 13.8800 | 13.5000 | 13.8800 | +4.755% | 13 | 265 | +20.893% |
| 2025-10-09 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +17.049% | 1 | 255 | +26.642% |
| 2025-10-02 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -1.135% | 27 | 255 | +48.233% |
| 2025-09-26 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +6.611% | 11 | 282 | +46.550% |
| 2025-09-25 | 10.1000 | 10.7400 | 10.1000 | 10.7400 | +8.485% | 36 | 274 | +56.238% |
| 2025-09-24 | 10.0300 | 10.0300 | 9.9000 | 9.9000 | -4.808% | 2 | 257 | +69.495% |
| 2025-09-23 | 10.4100 | 10.4500 | 10.4000 | 10.4000 | +1.961% | 3 | 257 | +61.346% |
| 2025-09-22 | 10.5000 | 10.5000 | 10.0500 | 10.2000 | +9.091% | 12 | 257 | +64.510% |
| 2025-09-19 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +7.471% | 30 | 248 | +79.465% |
| 2025-09-16 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +6.098% | 1 | 248 | +92.874% |
| 2025-09-11 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +2.500% | 2 | 247 | +104.634% |
| 2025-09-10 | 7.9800 | 8.0000 | 7.9800 | 8.0000 | +2.564% | 2 | 247 | +109.750% |
| 2025-09-09 | 7.7500 | 7.8000 | 7.7500 | 7.8000 | +0.257% | 63 | 245 | +115.128% |
| 2025-09-05 | 7.7700 | 7.7800 | 7.7700 | 7.7800 | +3.320% | 90 | 182 | +115.681% |
| 2025-09-04 | 7.8000 | 8.8000 | 7.5300 | 7.5300 | -8.838% | 14 | 92 | +122.842% |
| 2025-09-03 | 8.2500 | 8.7000 | 8.2500 | 8.2600 | -2.249% | 4 | 78 | +103.148% |
| 2025-09-02 | 8.1800 | 8.4500 | 8.1800 | 8.4500 | +19.014% | 3 | 80 | +98.580% |
| 2025-08-29 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +6.129% | 10 | 87 | +136.338% |
| 2025-08-28 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -0.889% | 2 | 87 | +150.822% |
| 2025-08-26 | 6.8500 | 6.8500 | 6.7500 | 6.7500 | -5.594% | 2 | 89 | +148.593% |
| 2025-08-22 | 6.7500 | 7.1500 | 6.7500 | 7.1500 | +10.853% | 5 | 87 | +134.685% |
| 2025-08-21 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +4.032% | 21 | 84 | +160.155% |
| 2025-08-19 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -6.907% | 1 | 84 | +170.645% |
| 2025-08-14 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | -10.000% | 1 | 83 | +151.952% |
| 2025-08-11 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +8.029% | 1 | 82 | +126.757% |
| 2025-08-08 | 7.5000 | 7.5000 | 6.8500 | 6.8500 | +2.392% | 6 | 81 | +144.964% |
| 2025-08-07 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -3.043% | 1 | 75 | +150.822% |
| 2025-08-06 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | 0.000% | 2 | 76 | +143.188% |
| 2025-08-05 | 6.9400 | 6.9400 | 6.9000 | 6.9000 | +11.290% | 2 | 74 | +143.188% |
| 2025-08-01 | 8.2000 | 8.2000 | 6.1300 | 6.2000 | +3.333% | 15 | 72 | +170.645% |
| 2025-07-31 | 5.9000 | 7.4000 | 5.9000 | 6.0000 | 0.000% | 13 | 57 | +179.667% |
| 2025-07-30 | 6.3700 | 6.3700 | 6.0000 | 6.0000 | -14.286% | 32 | 44 | +179.667% |
| 2025-07-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.392% | 10 | 12 | +139.714% |
| 2025-07-23 | 8.2500 | 8.2500 | 7.9000 | 7.9000 | 0.000% | 2 | 2 | +112.405% |