SLV270617C00043000
SLV Jun 17 2027 43.00 Call
optionOPRA
EODOct 30, 2026
6.75USD-19.451%(-1.63)4Vol358OI
SLV270617C00043000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.0500 | 7.0500 | 6.7500 | 6.7500 | -19.451% | 4 | 354 | 0.000% |
| 2026-10-29 | 8.2500 | 8.3800 | 8.2500 | 8.3800 | -30.167% | 2 | 353 | -19.451% |
| 2026-10-20 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.803% | 1 | 353 | -43.750% |
| 2026-10-15 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +9.779% | 1 | 353 | -41.048% |
| 2026-10-14 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | -30.467% | 1 | 354 | -35.283% |
| 2026-10-06 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -11.765% | 1 | 353 | -55.000% |
| 2026-09-14 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -7.609% | 1 | 352 | -60.294% |
| 2026-09-10 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -15.789% | 1 | 352 | -63.315% |
| 2026-08-24 | 22.3000 | 22.3000 | 21.8500 | 21.8500 | -2.542% | 30 | 330 | -69.108% |
| 2026-08-21 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | +16.771% | 1 | 331 | -69.893% |
| 2026-08-10 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +46.008% | 1 | 332 | -64.844% |
| 2026-07-29 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +0.229% | 1 | 332 | -48.669% |
| 2026-07-28 | 13.1200 | 13.1200 | 13.1200 | 13.1200 | +3.715% | 1 | 332 | -48.552% |
| 2026-07-17 | 12.4000 | 12.6500 | 12.4000 | 12.6500 | -17.964% | 2 | 333 | -46.640% |
| 2026-07-10 | 15.2000 | 15.4200 | 15.2000 | 15.4200 | -0.259% | 2 | 333 | -56.226% |
| 2026-07-09 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | -7.701% | 2 | 331 | -56.339% |
| 2026-07-07 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | +8.274% | 3 | 334 | -59.701% |
| 2026-06-30 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | +8.031% | 2 | 332 | -56.367% |
| 2026-06-29 | 14.3200 | 14.3200 | 14.3200 | 14.3200 | -1.918% | 3 | 329 | -52.863% |
| 2026-06-25 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +7.195% | 1 | 330 | -53.767% |
| 2026-06-24 | 14.9700 | 15.0100 | 13.6200 | 13.6200 | -37.666% | 101 | 367 | -50.441% |
| 2026-06-05 | 22.0000 | 22.0000 | 21.8500 | 21.8500 | -23.063% | 3 | 364 | -69.108% |
| 2026-05-29 | 28.4000 | 28.4000 | 28.4000 | 28.4000 | +4.220% | 1 | 365 | -76.232% |
| 2026-05-27 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -7.470% | 1 | 364 | -75.229% |
| 2026-05-15 | 29.2800 | 29.4500 | 29.2800 | 29.4500 | -26.375% | 2 | 364 | -77.080% |
| 2026-05-13 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +8.992% | 11 | 375 | -83.125% |
| 2026-05-12 | 36.6900 | 36.7000 | 36.6900 | 36.7000 | +2.801% | 9 | 366 | -81.608% |
| 2026-05-11 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | +5.840% | 1 | 366 | -81.092% |
| 2026-05-07 | 33.7300 | 33.7300 | 33.7300 | 33.7300 | +13.150% | 9 | 366 | -79.988% |
| 2026-05-06 | 29.8100 | 29.8100 | 29.8100 | 29.8100 | +10.000% | 10 | 375 | -77.357% |
| 2026-04-30 | 27.1000 | 27.1000 | 27.1000 | 27.1000 | -8.136% | 1 | 365 | -75.092% |
| 2026-04-21 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +16.601% | 1 | 363 | -77.119% |
| 2026-03-30 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -32.353% | 3 | 363 | -73.320% |
| 2026-02-20 | 37.4000 | 37.4000 | 37.4000 | 37.4000 | +19.374% | 1 | 363 | -81.952% |
| 2026-02-06 | 31.3300 | 31.3300 | 31.3300 | 31.3300 | -37.025% | 1 | 362 | -78.455% |
| 2026-01-30 | 48.9900 | 49.7500 | 48.9900 | 49.7500 | -17.083% | 30 | 362 | -86.432% |
| 2026-01-29 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | -3.738% | 10 | 377 | -88.750% |
| 2026-01-28 | 62.3300 | 62.3300 | 62.3300 | 62.3300 | +11.503% | 1 | 387 | -89.171% |
| 2026-01-27 | 58.1500 | 58.1500 | 55.9000 | 55.9000 | +10.256% | 2 | 388 | -87.925% |
| 2026-01-23 | 50.7000 | 50.7000 | 50.7000 | 50.7000 | +11.429% | 100 | 388 | -86.686% |
| 2026-01-22 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +4.960% | 190 | 388 | -85.165% |
| 2026-01-15 | 42.0000 | 43.3500 | 42.0000 | 43.3500 | +3.387% | 2 | 448 | -84.429% |
| 2026-01-14 | 41.9300 | 41.9300 | 41.9300 | 41.9300 | +29.015% | 2 | 449 | -83.902% |
| 2026-01-06 | 31.7600 | 32.5000 | 31.7600 | 32.5000 | +17.754% | 11 | 449 | -79.231% |
| 2025-12-31 | 27.0700 | 27.6000 | 27.0700 | 27.6000 | +8.876% | 8 | 443 | -75.543% |
| 2025-12-29 | 26.5500 | 26.5500 | 25.3100 | 25.3500 | -12.586% | 15 | 443 | -73.373% |
| 2025-12-26 | 28.9900 | 29.0000 | 28.9900 | 29.0000 | +14.173% | 3 | 457 | -76.724% |
| 2025-12-24 | 24.0500 | 25.4000 | 24.0500 | 25.4000 | +12.639% | 5 | 451 | -73.425% |
| 2025-12-22 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +24.242% | 1 | 452 | -70.067% |
| 2025-12-15 | 18.4100 | 18.4100 | 18.1500 | 18.1500 | -1.945% | 9 | 452 | -62.810% |
| 2025-12-12 | 18.5100 | 18.5100 | 18.5100 | 18.5100 | +10.179% | 5 | 459 | -63.533% |
| 2025-12-11 | 18.0000 | 18.0000 | 16.8000 | 16.8000 | -4.274% | 14 | 464 | -59.821% |
| 2025-12-10 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | +5.532% | 1 | 478 | -61.538% |
| 2025-12-09 | 16.6500 | 16.6500 | 16.6300 | 16.6300 | +21.387% | 17 | 479 | -59.411% |
| 2025-12-04 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -15.432% | 1 | 496 | -50.730% |
| 2025-12-02 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +5.332% | 3 | 497 | -58.333% |
| 2025-12-01 | 15.4300 | 15.4300 | 15.3800 | 15.3800 | +69.011% | 5 | 494 | -56.112% |
| 2025-11-21 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -12.919% | 1 | 490 | -25.824% |
| 2025-11-19 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +12.608% | 1 | 489 | -35.407% |
| 2025-11-17 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -13.433% | 5 | 488 | -27.263% |
| 2025-11-14 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +14.530% | 5 | 493 | -37.034% |
| 2025-11-10 | 9.3600 | 9.3600 | 9.3600 | 9.3600 | +20.463% | 1 | 488 | -27.885% |
| 2025-11-07 | 7.7500 | 7.7800 | 7.7500 | 7.7700 | -9.651% | 17 | 489 | -13.127% |
| 2025-11-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +4.242% | 12 | 484 | -21.512% |
| 2025-10-29 | 9.2000 | 9.2000 | 7.7400 | 8.2500 | +10.738% | 60 | 472 | -18.182% |
| 2025-10-28 | 7.1500 | 8.8500 | 7.1500 | 7.4500 | -3.121% | 24 | 491 | -9.396% |
| 2025-10-27 | 7.7000 | 7.7200 | 7.6900 | 7.6900 | -7.904% | 22 | 456 | -12.224% |
| 2025-10-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -14.796% | 1 | 456 | -19.162% |
| 2025-10-23 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +23.270% | 1 | 455 | -31.122% |
| 2025-10-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -4.217% | 1 | 454 | -15.094% |
| 2025-10-21 | 8.5700 | 8.5700 | 8.3000 | 8.3000 | -8.490% | 43 | 455 | -18.675% |
| 2025-10-13 | 7.7000 | 9.0700 | 7.7000 | 9.0700 | +20.933% | 3 | 415 | -25.579% |
| 2025-10-09 | 8.5000 | 8.5000 | 7.3500 | 7.5000 | -9.091% | 3 | 417 | -10.000% |
| 2025-10-08 | 8.2000 | 8.2500 | 8.2000 | 8.2500 | +5.769% | 16 | 419 | -18.182% |
| 2025-10-06 | 7.8000 | 7.8500 | 7.8000 | 7.8000 | +5.405% | 3 | 435 | -13.462% |
| 2025-10-03 | 7.3000 | 7.6000 | 7.3000 | 7.4000 | +5.263% | 6 | 438 | -8.784% |
| 2025-10-02 | 7.1500 | 7.1500 | 6.9500 | 7.0300 | -6.016% | 201 | 441 | -3.983% |
| 2025-10-01 | 7.4400 | 7.4800 | 7.4400 | 7.4800 | +6.099% | 190 | 241 | -9.759% |
| 2025-09-30 | 6.8500 | 7.0500 | 6.8500 | 7.0500 | -12.639% | 8 | 70 | -4.255% |
| 2025-09-29 | 7.4000 | 8.0700 | 7.4000 | 8.0700 | +15.286% | 24 | 63 | -16.357% |
| 2025-09-26 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +16.667% | 1 | 42 | -3.571% |
| 2025-09-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 1 | 42 | +12.500% |
| 2025-09-22 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +30.734% | 2 | 41 | +18.421% |
| 2025-09-17 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | -9.167% | 1 | 39 | +54.817% |
| 2025-09-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +14.286% | 16 | 38 | +40.625% |
| 2025-09-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 0.000% | 1 | 22 | +60.714% |
| 2025-09-09 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 1 | 21 | +60.714% |
| 2025-09-08 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +3.044% | 1 | 20 | +53.409% |
| 2025-09-05 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +9.487% | 1 | 19 | +58.080% |
| 2025-09-04 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | -16.129% | 2 | 20 | +73.077% |
| 2025-09-03 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +5.682% | 1 | 18 | +45.161% |
| 2025-09-02 | 4.5500 | 4.5500 | 4.4000 | 4.4000 | +29.032% | 4 | 17 | +53.409% |
| 2025-08-27 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -4.213% | 2 | 13 | +97.947% |
| 2025-08-19 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | -3.784% | 1 | 13 | +89.607% |
| 2025-08-14 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.114% | 1 | 12 | +82.432% |
| 2025-08-08 | 3.5500 | 3.5500 | 3.5200 | 3.5200 | 0.000% | 11 | 11 | +91.761% |