SLV270617C00039000
SLV Jun 17 2027 39.00 Call
optionOPRA
EODOct 29, 2026
11.10USD-29.702%(-4.69)38Vol306OI
SLV270617C00039000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 10.7500 | 11.1000 | 10.7500 | 11.1000 | -29.702% | 38 | 268 | 0.000% |
| 2026-07-29 | 15.7900 | 15.7900 | 15.7900 | 15.7900 | -6.844% | 5 | 263 | -29.702% |
| 2026-07-27 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -4.453% | 1 | 262 | -34.513% |
| 2026-06-26 | 17.7400 | 17.7400 | 17.7400 | 17.7400 | +9.981% | 2 | 264 | -37.430% |
| 2026-06-24 | 17.2700 | 17.2700 | 16.1300 | 16.1300 | -27.991% | 2 | 262 | -31.184% |
| 2026-06-09 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -31.288% | 2 | 263 | -50.446% |
| 2026-05-18 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +8.306% | 1 | 263 | -65.951% |
| 2026-04-30 | 30.0900 | 30.1000 | 30.0900 | 30.1000 | -2.114% | 2 | 263 | -63.123% |
| 2026-04-27 | 31.3300 | 31.3300 | 30.7500 | 30.7500 | -13.380% | 17 | 274 | -63.902% |
| 2026-04-16 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +17.433% | 8 | 274 | -68.732% |
| 2026-04-06 | 30.0000 | 30.2300 | 30.0000 | 30.2300 | +11.963% | 17 | 274 | -63.282% |
| 2026-03-20 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -34.146% | 50 | 262 | -58.889% |
| 2026-03-11 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +2.500% | 50 | 271 | -72.927% |
| 2026-03-09 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | -6.103% | 90 | 291 | -72.250% |
| 2026-02-26 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +14.270% | 60 | 342 | -73.944% |
| 2026-01-30 | 50.5000 | 50.5000 | 37.2800 | 37.2800 | -41.659% | 10 | 362 | -70.225% |
| 2026-01-27 | 63.9000 | 63.9000 | 63.9000 | 63.9000 | -5.543% | 1 | 354 | -82.629% |
| 2026-01-26 | 67.6500 | 67.6500 | 67.6500 | 67.6500 | +47.065% | 1 | 354 | -83.592% |
| 2026-01-15 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +10.180% | 25 | 354 | -75.870% |
| 2026-01-13 | 41.7500 | 41.7500 | 41.7500 | 41.7500 | +48.418% | 2 | 354 | -73.413% |
| 2025-12-29 | 26.5000 | 28.1300 | 24.2500 | 28.1300 | -17.265% | 8 | 354 | -60.540% |
| 2025-12-26 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +44.681% | 102 | 359 | -67.353% |
| 2025-12-17 | 23.2900 | 23.5000 | 23.2900 | 23.5000 | +11.905% | 4 | 460 | -52.766% |
| 2025-12-16 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -1.869% | 10 | 462 | -47.143% |
| 2025-12-15 | 21.1900 | 21.4000 | 21.1900 | 21.4000 | +7.000% | 3 | 472 | -48.131% |
| 2025-12-10 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +1.266% | 1 | 473 | -44.500% |
| 2025-12-09 | 18.6000 | 19.7500 | 18.6000 | 19.7500 | +13.506% | 3 | 473 | -43.797% |
| 2025-12-01 | 17.3800 | 17.5000 | 17.2500 | 17.4000 | +12.258% | 21 | 474 | -36.207% |
| 2025-11-28 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +33.047% | 1 | 466 | -28.387% |
| 2025-11-21 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +1.481% | 1 | 466 | -4.721% |
| 2025-11-17 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | -17.941% | 2 | 466 | -3.310% |
| 2025-11-12 | 13.5500 | 13.9900 | 13.5500 | 13.9900 | +45.729% | 3 | 467 | -20.658% |
| 2025-11-06 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +3.226% | 6 | 469 | +15.625% |
| 2025-11-04 | 9.3000 | 9.9000 | 9.1000 | 9.3000 | -13.084% | 103 | 475 | +19.355% |
| 2025-10-30 | 10.1000 | 10.7000 | 10.1000 | 10.7000 | +13.228% | 3 | 531 | +3.738% |
| 2025-10-29 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | 0.000% | 10 | 532 | +17.460% |
| 2025-10-28 | 9.2500 | 9.4500 | 9.2500 | 9.4500 | +8.496% | 2 | 542 | +17.460% |
| 2025-10-27 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -16.969% | 1 | 540 | +27.440% |
| 2025-10-24 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +4.900% | 10 | 540 | +5.815% |
| 2025-10-22 | 10.2500 | 10.2500 | 10.0000 | 10.0000 | 0.000% | 11 | 530 | +11.000% |
| 2025-10-21 | 10.6000 | 10.6000 | 10.0000 | 10.0000 | -13.043% | 4 | 520 | +11.000% |
| 2025-10-17 | 11.8500 | 11.8500 | 11.5000 | 11.5000 | -14.688% | 2 | 517 | -3.478% |
| 2025-10-16 | 13.0000 | 13.5000 | 12.5500 | 13.4800 | +22.881% | 13 | 515 | -17.656% |
| 2025-10-13 | 10.7500 | 10.9700 | 10.7500 | 10.9700 | +10.808% | 4 | 502 | +1.185% |
| 2025-10-10 | 8.9500 | 10.0000 | 8.9500 | 9.9000 | 0.000% | 3 | 500 | +12.121% |
| 2025-10-09 | 10.0000 | 10.0000 | 9.9000 | 9.9000 | +4.762% | 2 | 502 | +12.121% |
| 2025-10-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.000% | 1 | 504 | +17.460% |
| 2025-10-07 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.963% | 1 | 505 | +23.333% |
| 2025-10-06 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +4.066% | 1 | 506 | +17.212% |
| 2025-10-03 | 9.4000 | 9.7800 | 9.1000 | 9.1000 | +8.205% | 10 | 506 | +21.978% |
| 2025-10-02 | 8.4500 | 8.4500 | 8.4100 | 8.4100 | -13.920% | 90 | 512 | +31.986% |
| 2025-10-01 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | +15.621% | 1 | 441 | +13.613% |
| 2025-09-30 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -4.520% | 125 | 440 | +31.361% |
| 2025-09-29 | 8.7000 | 8.8500 | 8.7000 | 8.8500 | +6.498% | 2 | 321 | +25.424% |
| 2025-09-26 | 8.5100 | 8.5100 | 8.3100 | 8.3100 | +17.872% | 2 | 322 | +33.574% |
| 2025-09-24 | 6.9200 | 7.0500 | 6.9200 | 7.0500 | +1.879% | 2 | 323 | +57.447% |
| 2025-09-23 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | +0.290% | 1 | 325 | +60.405% |
| 2025-09-22 | 7.3000 | 7.3000 | 6.8500 | 6.9000 | +5.344% | 112 | 324 | +60.870% |
| 2025-09-19 | 5.9000 | 6.6500 | 5.9000 | 6.5500 | +9.532% | 18 | 213 | +69.466% |
| 2025-09-16 | 6.3000 | 6.3000 | 5.9800 | 5.9800 | -3.236% | 52 | 219 | +85.619% |
| 2025-09-15 | 6.0000 | 6.1800 | 5.9400 | 6.1800 | +16.165% | 118 | 169 | +79.612% |
| 2025-09-04 | 5.0500 | 5.3200 | 5.0500 | 5.3200 | -4.317% | 13 | 51 | +108.647% |
| 2025-09-03 | 5.5500 | 5.6000 | 5.5500 | 5.5600 | -2.456% | 3 | 38 | +99.640% |
| 2025-09-02 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +17.526% | 1 | 41 | +94.737% |
| 2025-08-29 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 0.000% | 1 | 39 | +128.866% |
| 2025-08-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +11.494% | 4 | 39 | +128.866% |
| 2025-08-26 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -17.925% | 1 | 34 | +155.172% |
| 2025-08-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 1 | 34 | +109.434% |
| 2025-08-08 | 4.8400 | 5.4000 | 4.8400 | 5.4000 | +18.681% | 2 | 33 | +105.556% |
| 2025-08-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +16.967% | 1 | 31 | +143.956% |
| 2025-07-31 | 4.0000 | 4.0000 | 3.8900 | 3.8900 | -28.885% | 28 | 30 | +185.347% |
| 2025-07-24 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | 0.000% | 2 | 2 | +102.925% |