SLV270617C00036000
SLV Jun 17 2027 36.00 Call
optionOPRA
EODOct 29, 2026
12.90USD-24.781%(-4.25)1Vol436OI
SLV270617C00036000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -24.781% | 1 | 436 | 0.000% |
| 2026-10-21 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +0.234% | 2 | 438 | -24.781% |
| 2026-10-19 | 17.1000 | 17.1100 | 17.0000 | 17.1100 | +3.384% | 5 | 438 | -24.605% |
| 2026-10-14 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -32.587% | 2 | 438 | -22.054% |
| 2026-08-13 | 24.4000 | 24.5700 | 24.4000 | 24.5500 | -6.831% | 10 | 435 | -47.454% |
| 2026-08-12 | 26.3500 | 26.3500 | 26.3500 | 26.3500 | +38.684% | 1 | 434 | -51.044% |
| 2026-07-27 | 19.3500 | 19.5500 | 19.0000 | 19.0000 | -2.813% | 20 | 420 | -32.105% |
| 2026-07-24 | 19.5000 | 19.5500 | 19.5000 | 19.5500 | +6.250% | 3 | 423 | -34.015% |
| 2026-07-23 | 18.6000 | 18.7500 | 18.4000 | 18.4000 | -9.360% | 6 | 418 | -29.891% |
| 2026-07-22 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | +3.571% | 1 | 491 | -36.453% |
| 2026-07-21 | 19.2500 | 19.8000 | 19.2000 | 19.6000 | +11.364% | 18 | 473 | -34.184% |
| 2026-07-20 | 17.8500 | 18.2000 | 17.6000 | 17.6000 | +1.149% | 54 | 421 | -26.705% |
| 2026-07-17 | 17.3000 | 17.4000 | 17.2500 | 17.4000 | +3.571% | 4 | 418 | -25.862% |
| 2026-07-16 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -8.696% | 1 | 418 | -23.214% |
| 2026-07-15 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -6.930% | 1 | 417 | -29.891% |
| 2026-07-14 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +5.722% | 1 | 416 | -34.750% |
| 2026-07-13 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -7.426% | 2 | 415 | -31.016% |
| 2026-06-26 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +5.870% | 2 | 415 | -36.139% |
| 2026-06-25 | 19.0800 | 19.0800 | 19.0800 | 19.0800 | -40.947% | 30 | 385 | -32.390% |
| 2026-06-03 | 32.3100 | 32.3100 | 32.3100 | 32.3100 | -2.091% | 8 | 393 | -60.074% |
| 2026-05-19 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +17.438% | 2 | 393 | -60.909% |
| 2026-03-26 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -3.103% | 4 | 393 | -54.093% |
| 2026-03-23 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -19.040% | 1 | 389 | -55.517% |
| 2026-03-18 | 35.8200 | 35.8200 | 35.8200 | 35.8200 | -22.400% | 11 | 389 | -63.987% |
| 2026-02-24 | 46.1600 | 46.1600 | 46.1600 | 46.1600 | +18.359% | 9 | 389 | -72.054% |
| 2026-02-20 | 39.0000 | 39.0000 | 39.0000 | 39.0000 | +25.806% | 1 | 389 | -66.923% |
| 2026-02-17 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | -17.333% | 5 | 389 | -58.387% |
| 2026-02-02 | 35.0000 | 37.5000 | 35.0000 | 37.5000 | -11.473% | 2 | 389 | -65.600% |
| 2026-01-30 | 42.3600 | 42.3600 | 42.3600 | 42.3600 | -38.857% | 1 | 389 | -69.547% |
| 2026-01-28 | 66.5000 | 69.3000 | 66.5000 | 69.2800 | +4.180% | 11 | 389 | -81.380% |
| 2026-01-26 | 66.2500 | 66.5000 | 66.2500 | 66.5000 | +27.639% | 4 | 389 | -80.602% |
| 2026-01-22 | 52.1000 | 52.1000 | 52.1000 | 52.1000 | +4.304% | 2 | 389 | -75.240% |
| 2026-01-20 | 49.9500 | 49.9500 | 49.9500 | 49.9500 | +4.607% | 3 | 389 | -74.174% |
| 2026-01-14 | 47.0000 | 47.7500 | 47.0000 | 47.7500 | +6.111% | 2 | 389 | -72.984% |
| 2026-01-13 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +20.643% | 1 | 389 | -71.333% |
| 2026-01-06 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +7.803% | 10 | 389 | -65.416% |
| 2026-01-05 | 34.5500 | 34.6000 | 34.5500 | 34.6000 | +7.721% | 7 | 389 | -62.717% |
| 2026-01-02 | 32.1200 | 32.1200 | 32.1200 | 32.1200 | +28.121% | 10 | 389 | -59.838% |
| 2025-12-17 | 25.2000 | 25.2000 | 25.0700 | 25.0700 | +6.229% | 3 | 389 | -48.544% |
| 2025-12-11 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | +27.018% | 1 | 389 | -45.339% |
| 2025-12-08 | 18.5800 | 18.5800 | 18.5800 | 18.5800 | -7.100% | 50 | 389 | -30.571% |
| 2025-12-05 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | 0.000% | 1 | 410 | -35.500% |
| 2025-12-01 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +12.045% | 1 | 410 | -35.500% |
| 2025-11-28 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +35.741% | 1 | 410 | -27.731% |
| 2025-11-14 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -12.798% | 5 | 410 | -1.901% |
| 2025-11-12 | 14.5500 | 15.0800 | 14.5500 | 15.0800 | +20.640% | 16 | 410 | -14.456% |
| 2025-11-10 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.219% | 5 | 411 | +3.200% |
| 2025-11-06 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +2.414% | 5 | 411 | +8.586% |
| 2025-11-03 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +13.725% | 1 | 406 | +11.207% |
| 2025-10-27 | 10.8200 | 10.8200 | 10.1000 | 10.2000 | -25.980% | 10 | 413 | +26.471% |
| 2025-10-17 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | -8.499% | 10 | 413 | -6.386% |
| 2025-10-16 | 15.0600 | 15.0600 | 15.0600 | 15.0600 | +9.130% | 1 | 413 | -14.343% |
| 2025-10-15 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +4.545% | 1 | 430 | -6.522% |
| 2025-10-14 | 13.0700 | 13.2000 | 13.0700 | 13.2000 | +0.380% | 11 | 430 | -2.273% |
| 2025-10-13 | 13.0200 | 13.3000 | 13.0200 | 13.1500 | +44.824% | 3 | 435 | -1.901% |
| 2025-10-09 | 11.5700 | 11.5700 | 9.0800 | 9.0800 | -18.198% | 153 | 436 | +42.070% |
| 2025-10-08 | 10.9500 | 11.6000 | 10.9500 | 11.1000 | +7.977% | 95 | 453 | +16.216% |
| 2025-10-07 | 10.2500 | 10.4600 | 10.1500 | 10.2800 | -8.214% | 53 | 450 | +25.486% |
| 2025-10-06 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +6.464% | 7 | 471 | +15.179% |
| 2025-10-03 | 10.6000 | 10.6000 | 10.5200 | 10.5200 | +6.048% | 3 | 465 | +22.624% |
| 2025-10-02 | 9.0000 | 9.9200 | 9.0000 | 9.9200 | -5.434% | 66 | 466 | +30.040% |
| 2025-09-29 | 10.2000 | 10.5000 | 10.2000 | 10.4900 | +5.005% | 3 | 449 | +22.974% |
| 2025-09-26 | 9.4000 | 9.9900 | 9.4000 | 9.9900 | +12.247% | 13 | 451 | +29.129% |
| 2025-09-25 | 8.8000 | 8.9000 | 8.8000 | 8.9000 | +8.537% | 220 | 453 | +44.944% |
| 2025-09-24 | 8.5000 | 8.5000 | 8.2000 | 8.2000 | -3.756% | 240 | 653 | +57.317% |
| 2025-09-23 | 8.6000 | 8.6000 | 8.4000 | 8.5200 | -2.294% | 23 | 422 | +51.408% |
| 2025-09-22 | 7.8500 | 8.8000 | 7.8500 | 8.7200 | -0.570% | 31 | 405 | +47.936% |
| 2025-09-19 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | +12.436% | 1 | 383 | +47.092% |
| 2025-09-18 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +15.899% | 2 | 383 | +65.385% |
| 2025-09-17 | 6.7700 | 6.8900 | 6.7300 | 6.7300 | -9.054% | 20 | 383 | +91.679% |
| 2025-09-15 | 7.2000 | 7.4800 | 7.2000 | 7.4000 | +4.520% | 5 | 381 | +74.324% |
| 2025-09-12 | 7.5600 | 7.5600 | 7.0800 | 7.0800 | +3.358% | 7 | 381 | +82.203% |
| 2025-09-11 | 6.4800 | 6.8500 | 6.4800 | 6.8500 | +6.532% | 37 | 386 | +88.321% |
| 2025-09-10 | 6.8500 | 6.8500 | 6.4300 | 6.4300 | +1.260% | 39 | 389 | +100.622% |
| 2025-09-09 | 6.7500 | 6.7500 | 6.3500 | 6.3500 | -5.926% | 28 | 396 | +103.150% |
| 2025-09-08 | 6.7000 | 6.7500 | 6.7000 | 6.7500 | -0.295% | 11 | 372 | +91.111% |
| 2025-09-05 | 6.7000 | 7.2000 | 6.7000 | 6.7700 | +12.086% | 6 | 361 | +90.547% |
| 2025-09-04 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | -11.825% | 10 | 359 | +113.576% |
| 2025-09-03 | 7.0000 | 7.2300 | 6.8500 | 6.8500 | +2.239% | 161 | 359 | +88.321% |
| 2025-09-02 | 6.8000 | 6.8800 | 6.5700 | 6.7000 | 0.000% | 45 | 200 | +92.537% |
| 2025-08-29 | 5.9000 | 6.7000 | 5.4500 | 6.7000 | +20.721% | 17 | 171 | +92.537% |
| 2025-08-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -0.893% | 1 | 171 | +132.432% |
| 2025-08-27 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 1 | 171 | +130.357% |
| 2025-08-26 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 2 | 168 | +134.545% |
| 2025-08-25 | 5.9500 | 5.9500 | 5.0000 | 5.0000 | -12.740% | 15 | 168 | +158.000% |
| 2025-08-22 | 5.7500 | 5.8400 | 5.7300 | 5.7300 | +11.262% | 12 | 159 | +125.131% |
| 2025-08-21 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +3.000% | 1 | 147 | +150.485% |
| 2025-08-19 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.281% | 5 | 146 | +158.000% |
| 2025-08-14 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -1.724% | 3 | 141 | +126.316% |
| 2025-08-12 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +11.111% | 1 | 138 | +122.414% |
| 2025-08-11 | 5.8000 | 5.8000 | 5.2200 | 5.2200 | -5.946% | 5 | 137 | +147.126% |
| 2025-08-08 | 5.8900 | 6.2000 | 5.5500 | 5.5500 | -8.264% | 4 | 132 | +132.432% |
| 2025-08-07 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +7.460% | 6 | 129 | +113.223% |
| 2025-08-06 | 5.9800 | 5.9800 | 5.5300 | 5.6300 | +2.364% | 18 | 123 | +129.130% |
| 2025-08-05 | 5.6000 | 5.6000 | 5.5000 | 5.5000 | +10.000% | 45 | 110 | +134.545% |
| 2025-07-30 | 5.9500 | 5.9500 | 5.0000 | 5.0000 | -7.063% | 13 | 65 | +158.000% |
| 2025-07-29 | 5.3800 | 5.3800 | 5.3800 | 5.3800 | -3.063% | 7 | 65 | +139.777% |
| 2025-07-28 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -1.246% | 1 | 58 | +132.432% |
| 2025-07-25 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | -8.618% | 2 | 57 | +129.537% |
| 2025-07-24 | 7.0200 | 7.0200 | 6.1500 | 6.1500 | -6.535% | 7 | 55 | +109.756% |
| 2025-07-23 | 6.4000 | 6.5800 | 6.4000 | 6.5800 | +1.231% | 5 | 48 | +96.049% |
| 2025-07-22 | 6.0700 | 6.5000 | 5.9700 | 6.5000 | +12.263% | 19 | 43 | +98.462% |
| 2025-07-21 | 6.1200 | 7.8500 | 5.7600 | 5.7900 | +3.393% | 30 | 26 | +122.798% |
| 2025-07-18 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 0.000% | 1 | 0 | +130.357% |