SLV270617C00037000
SLV Jun 17 2027 37.00 Call
optionOPRA
EODNov 2, 2026
11.40USD+11.765%(+1.20)1Vol1,644OI
SLV270617C00037000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +11.765% | 1 | 1,645 | 0.000% |
| 2026-10-30 | 10.3200 | 10.3200 | 10.2000 | 10.2000 | -58.384% | 4 | 1,646 | +11.765% |
| 2026-08-19 | 24.5300 | 24.5300 | 24.5100 | 24.5100 | +2.125% | 5 | 1,646 | -53.488% |
| 2026-08-10 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +30.790% | 1 | 1,646 | -52.500% |
| 2026-07-27 | 18.5500 | 18.7500 | 18.3000 | 18.3500 | -2.133% | 10 | 1,636 | -37.875% |
| 2026-07-24 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -6.484% | 1 | 1,635 | -39.200% |
| 2026-07-22 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | +6.933% | 1 | 1,634 | -43.142% |
| 2026-07-21 | 18.6000 | 19.0000 | 18.4000 | 18.7500 | +10.947% | 13 | 1,621 | -39.200% |
| 2026-07-20 | 17.4500 | 17.4500 | 16.9000 | 16.9000 | +1.198% | 20 | 1,602 | -32.544% |
| 2026-07-17 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +2.833% | 1 | 1,601 | -31.737% |
| 2026-07-16 | 16.2400 | 16.2400 | 16.2400 | 16.2400 | -14.526% | 1 | 1,600 | -29.803% |
| 2026-07-14 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -8.785% | 1 | 1,600 | -40.000% |
| 2026-07-02 | 20.8500 | 20.8500 | 20.3500 | 20.8300 | +12.595% | 7 | 1,605 | -45.271% |
| 2026-06-29 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -22.917% | 1 | 1,606 | -38.378% |
| 2026-06-10 | 23.9100 | 24.0000 | 23.9100 | 24.0000 | -0.415% | 4 | 1,605 | -52.500% |
| 2026-06-09 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | -22.954% | 2 | 1,607 | -52.697% |
| 2026-05-04 | 31.2800 | 31.2800 | 31.2800 | 31.2800 | -20.508% | 1 | 1,607 | -63.555% |
| 2026-04-17 | 39.3500 | 39.3500 | 39.3500 | 39.3500 | +14.723% | 5 | 1,606 | -71.029% |
| 2026-04-08 | 34.1000 | 34.3000 | 34.1000 | 34.3000 | +14.333% | 21 | 1,606 | -66.764% |
| 2026-04-07 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +1.010% | 1 | 1,606 | -62.000% |
| 2026-03-19 | 29.7000 | 29.7000 | 29.7000 | 29.7000 | -19.946% | 10 | 1,606 | -61.616% |
| 2026-03-17 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | -15.122% | 1 | 1,608 | -69.272% |
| 2026-03-09 | 43.7100 | 43.7100 | 43.7100 | 43.7100 | +8.408% | 1 | 1,611 | -73.919% |
| 2026-03-06 | 40.3200 | 40.3200 | 40.3200 | 40.3200 | +1.562% | 1 | 1,611 | -71.726% |
| 2026-03-05 | 39.7000 | 39.7000 | 39.7000 | 39.7000 | -12.651% | 2 | 1,612 | -71.285% |
| 2026-02-24 | 45.4500 | 45.4500 | 45.4500 | 45.4500 | -1.517% | 4 | 1,614 | -74.917% |
| 2026-02-23 | 46.1500 | 46.1500 | 46.1500 | 46.1500 | +13.670% | 39 | 1,618 | -75.298% |
| 2026-02-09 | 40.6000 | 40.6000 | 40.6000 | 40.6000 | +20.511% | 4 | 1,618 | -71.921% |
| 2026-02-05 | 33.1000 | 33.6900 | 33.1000 | 33.6900 | -20.785% | 20 | 1,619 | -66.162% |
| 2026-02-04 | 42.5300 | 42.5300 | 42.5300 | 42.5300 | -3.341% | 10 | 1,634 | -73.195% |
| 2026-02-03 | 45.1400 | 45.5200 | 44.0000 | 44.0000 | -8.429% | 21 | 1,644 | -74.091% |
| 2026-01-30 | 48.0500 | 48.0500 | 48.0500 | 48.0500 | -13.423% | 6 | 1,634 | -76.275% |
| 2026-01-23 | 55.5000 | 55.5000 | 55.5000 | 55.5000 | +10.889% | 5 | 1,634 | -79.459% |
| 2026-01-20 | 50.0500 | 50.0500 | 50.0500 | 50.0500 | +8.686% | 1 | 1,637 | -77.223% |
| 2026-01-16 | 46.0500 | 46.0500 | 46.0500 | 46.0500 | -5.441% | 2 | 1,637 | -75.244% |
| 2026-01-14 | 48.7000 | 48.7000 | 48.7000 | 48.7000 | +11.749% | 1 | 1,637 | -76.591% |
| 2026-01-13 | 43.5100 | 43.5800 | 43.5100 | 43.5800 | +3.762% | 2 | 1,637 | -73.841% |
| 2026-01-12 | 41.4300 | 42.0000 | 41.4300 | 42.0000 | +19.149% | 38 | 1,639 | -72.857% |
| 2026-01-07 | 34.7500 | 35.2500 | 34.7500 | 35.2500 | +17.500% | 2 | 1,636 | -67.660% |
| 2025-12-31 | 31.8300 | 31.8300 | 29.9600 | 30.0000 | -1.478% | 3 | 1,635 | -62.000% |
| 2025-12-29 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +2.010% | 4 | 1,635 | -62.562% |
| 2025-12-24 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +2.401% | 2 | 1,639 | -61.809% |
| 2025-12-23 | 29.1500 | 29.1500 | 29.1500 | 29.1500 | +6.503% | 100 | 1,639 | -60.892% |
| 2025-12-22 | 27.3700 | 27.3700 | 27.3700 | 27.3700 | +6.498% | 2 | 1,657 | -58.349% |
| 2025-12-19 | 26.0800 | 26.0800 | 25.7000 | 25.7000 | +7.531% | 45 | 1,655 | -55.642% |
| 2025-12-18 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -5.008% | 80 | 1,669 | -52.301% |
| 2025-12-17 | 24.2200 | 25.1600 | 24.2200 | 25.1600 | +14.364% | 25 | 1,669 | -54.690% |
| 2025-12-16 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +2.088% | 100 | 1,694 | -48.182% |
| 2025-12-11 | 21.5500 | 21.5500 | 21.5500 | 21.5500 | +11.658% | 1 | 1,694 | -47.100% |
| 2025-12-05 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +0.994% | 1 | 1,694 | -40.933% |
| 2025-12-03 | 19.1100 | 19.1100 | 19.1100 | 19.1100 | -1.748% | 1 | 1,694 | -40.345% |
| 2025-12-01 | 18.5000 | 19.4500 | 18.5000 | 19.4500 | +38.929% | 9 | 1,693 | -41.388% |
| 2025-11-26 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +12.903% | 1 | 1,694 | -18.571% |
| 2025-11-21 | 12.0000 | 12.4000 | 12.0000 | 12.4000 | -0.800% | 5 | 1,694 | -8.065% |
| 2025-11-18 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | -3.846% | 3 | 1,694 | -8.800% |
| 2025-11-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -15.584% | 71 | 1,694 | -12.308% |
| 2025-11-12 | 13.9200 | 16.1500 | 13.9200 | 15.4000 | +19.380% | 57 | 1,694 | -25.974% |
| 2025-11-11 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +7.500% | 10 | 1,721 | -11.628% |
| 2025-11-10 | 12.4100 | 12.4100 | 12.0000 | 12.0000 | +9.091% | 11 | 1,711 | -5.000% |
| 2025-11-07 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.852% | 54 | 1,702 | +3.636% |
| 2025-11-06 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.348% | 9 | 1,693 | +5.556% |
| 2025-11-04 | 8.1000 | 11.0000 | 8.1000 | 10.3500 | -7.589% | 9 | 1,693 | +10.145% |
| 2025-11-03 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | -0.444% | 6 | 1,693 | +1.786% |
| 2025-10-31 | 11.5500 | 11.8400 | 11.1500 | 11.2500 | +0.446% | 7 | 1,693 | +1.333% |
| 2025-10-30 | 11.1000 | 11.2000 | 11.1000 | 11.2000 | +13.131% | 2 | 1,693 | +1.786% |
| 2025-10-27 | 9.8700 | 9.9000 | 9.5000 | 9.9000 | -1.000% | 67 | 1,753 | +15.152% |
| 2025-10-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -15.254% | 2 | 1,753 | +14.000% |
| 2025-10-23 | 11.4000 | 11.8000 | 10.5000 | 11.8000 | +27.568% | 50 | 1,753 | -3.390% |
| 2025-10-21 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -26.177% | 1 | 1,751 | +23.243% |
| 2025-10-20 | 13.0000 | 13.0000 | 12.5300 | 12.5300 | +0.240% | 21 | 1,752 | -9.018% |
| 2025-10-17 | 13.4000 | 14.0300 | 12.5000 | 12.5000 | -12.892% | 32 | 1,752 | -8.800% |
| 2025-10-16 | 13.9600 | 14.3500 | 13.9600 | 14.3500 | +6.296% | 2 | 1,739 | -20.557% |
| 2025-10-15 | 13.0000 | 13.5000 | 13.0000 | 13.5000 | +8.000% | 83 | 1,740 | -15.556% |
| 2025-10-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +11.111% | 1 | 1,822 | -8.800% |
| 2025-10-13 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -6.250% | 1 | 1,822 | +1.333% |
| 2025-10-10 | 10.8500 | 12.0000 | 10.8500 | 12.0000 | +15.274% | 8 | 1,822 | -5.000% |
| 2025-10-09 | 11.3000 | 11.3000 | 9.4500 | 10.4100 | -1.792% | 52 | 1,817 | +9.510% |
| 2025-10-08 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +10.417% | 20 | 1,831 | +7.547% |
| 2025-10-07 | 10.0300 | 10.0300 | 9.6000 | 9.6000 | -9.434% | 4 | 1,841 | +18.750% |
| 2025-10-06 | 10.2200 | 10.6500 | 10.2200 | 10.6000 | +5.473% | 35 | 1,841 | +7.547% |
| 2025-10-03 | 10.1100 | 10.1100 | 10.0500 | 10.0500 | +11.791% | 35 | 1,840 | +13.433% |
| 2025-10-02 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -6.354% | 1 | 1,833 | +26.808% |
| 2025-10-01 | 10.0000 | 10.0000 | 9.6000 | 9.6000 | -11.275% | 10 | 1,834 | +18.750% |
| 2025-09-29 | 9.8000 | 10.8200 | 9.8000 | 10.8200 | +12.357% | 13 | 1,843 | +5.360% |
| 2025-09-26 | 8.8500 | 9.7400 | 8.8500 | 9.6300 | +8.814% | 73 | 1,839 | +18.380% |
| 2025-09-25 | 8.2500 | 8.8500 | 8.2500 | 8.8500 | +11.321% | 27 | 1,841 | +28.814% |
| 2025-09-24 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -5.357% | 6 | 1,833 | +43.396% |
| 2025-09-23 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +2.439% | 10 | 1,839 | +35.714% |
| 2025-09-22 | 7.7500 | 8.2000 | 7.7500 | 8.2000 | +10.067% | 9 | 1,839 | +39.024% |
| 2025-09-19 | 7.4000 | 7.6500 | 7.2300 | 7.4500 | +16.044% | 59 | 1,830 | +53.020% |
| 2025-09-18 | 7.0600 | 7.0600 | 6.4200 | 6.4200 | -5.310% | 2 | 1,822 | +77.570% |
| 2025-09-17 | 6.9600 | 6.9600 | 6.7800 | 6.7800 | -0.732% | 14 | 1,852 | +68.142% |
| 2025-09-16 | 7.0500 | 7.1700 | 6.6300 | 6.8300 | -1.014% | 112 | 1,840 | +66.911% |
| 2025-09-15 | 6.7500 | 6.9000 | 6.6200 | 6.9000 | +6.977% | 54 | 1,800 | +65.217% |
| 2025-09-12 | 6.9500 | 6.9500 | 6.4500 | 6.4500 | -1.527% | 25 | 1,817 | +76.744% |
| 2025-09-11 | 6.1500 | 6.5500 | 6.1000 | 6.5500 | +5.816% | 55 | 1,809 | +74.046% |
| 2025-09-10 | 6.0000 | 6.2000 | 6.0000 | 6.1900 | +2.314% | 96 | 1,781 | +84.168% |
| 2025-09-09 | 6.2000 | 6.2000 | 5.8500 | 6.0500 | -5.469% | 80 | 1,692 | +88.430% |
| 2025-09-08 | 6.5000 | 6.5000 | 6.1500 | 6.4000 | +6.667% | 149 | 1,671 | +78.125% |
| 2025-09-05 | 6.2800 | 6.5500 | 6.0000 | 6.0000 | -1.639% | 30 | 1,545 | +90.000% |
| 2025-09-04 | 7.0000 | 7.0000 | 5.8100 | 6.1000 | -8.955% | 48 | 1,517 | +86.885% |
| 2025-09-03 | 7.2500 | 7.2500 | 6.4000 | 6.7000 | +2.290% | 96 | 1,472 | +70.149% |
| 2025-09-02 | 6.0900 | 8.1000 | 6.0900 | 6.5500 | +0.769% | 76 | 1,419 | +74.046% |
| 2025-08-29 | 5.3500 | 6.5000 | 5.1700 | 6.5000 | +21.495% | 3 | 1,371 | +75.385% |
| 2025-08-28 | 5.4100 | 5.4100 | 5.2000 | 5.3500 | +9.184% | 3 | 1,371 | +113.084% |
| 2025-08-27 | 5.1500 | 5.1500 | 4.8500 | 4.9000 | -1.010% | 452 | 1,617 | +132.653% |
| 2025-08-26 | 5.1100 | 5.1100 | 4.9500 | 4.9500 | -5.714% | 1,350 | 1,774 | +130.303% |
| 2025-08-25 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | -4.545% | 2 | 1,219 | +117.143% |
| 2025-08-22 | 5.2000 | 5.5400 | 5.2000 | 5.5000 | +14.345% | 4 | 1,217 | +107.273% |
| 2025-08-19 | 5.0000 | 5.0000 | 4.8100 | 4.8100 | -11.905% | 3 | 1,213 | +137.006% |
| 2025-08-13 | 6.2000 | 6.2000 | 5.3500 | 5.4600 | -9.000% | 54 | 1,210 | +108.791% |
| 2025-08-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 1 | 1,156 | +90.000% |
| 2025-08-07 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | +3.314% | 104 | 1,155 | +115.094% |
| 2025-08-06 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -2.286% | 1 | 1,051 | +122.222% |
| 2025-08-05 | 5.2500 | 5.2500 | 5.2400 | 5.2500 | +9.375% | 20 | 1,051 | +117.143% |
| 2025-07-31 | 4.1000 | 4.9500 | 4.1000 | 4.8000 | -7.157% | 1,006 | 1,031 | +137.500% |
| 2025-07-28 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | -4.259% | 1 | 28 | +120.503% |
| 2025-07-25 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | -2.703% | 20 | 28 | +111.111% |
| 2025-07-24 | 5.8000 | 6.3000 | 5.5500 | 5.5500 | -7.500% | 8 | 8 | +105.405% |
| 2025-07-23 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1 | +90.000% |