SLV270617C00052000
SLV Jun 17 2027 52.00 Call
optionOPRA
EODNov 2, 2026
3.73USD+4.775%(+0.17)12Vol1,569OI
SLV270617C00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +4.775% | 12 | 1,581 | 0.000% |
| 2026-10-30 | 3.5300 | 3.5800 | 3.5200 | 3.5600 | -16.628% | 22 | 1,577 | +4.775% |
| 2026-10-29 | 4.2300 | 4.3800 | 4.2300 | 4.2700 | -8.172% | 154 | 1,579 | -12.646% |
| 2026-10-28 | 4.8400 | 4.8400 | 4.6500 | 4.6500 | -10.405% | 9 | 1,584 | -19.785% |
| 2026-10-27 | 4.8600 | 5.1900 | 4.8600 | 5.1900 | +9.958% | 84 | 1,540 | -28.131% |
| 2026-10-26 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | -5.788% | 2 | 1,542 | -20.975% |
| 2026-10-23 | 4.9500 | 5.0100 | 4.9500 | 5.0100 | -5.472% | 162 | 1,582 | -25.549% |
| 2026-10-22 | 5.5000 | 5.5200 | 5.2400 | 5.3000 | -15.335% | 23 | 1,574 | -29.623% |
| 2026-10-21 | 6.4500 | 6.4500 | 6.2500 | 6.2600 | -4.427% | 205 | 1,562 | -40.415% |
| 2026-10-20 | 6.4500 | 6.5500 | 6.4500 | 6.5500 | +2.025% | 2 | 1,560 | -43.053% |
| 2026-10-19 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +0.312% | 1 | 1,559 | -41.900% |
| 2026-10-16 | 6.6200 | 6.6700 | 6.4000 | 6.4000 | -1.690% | 120 | 1,451 | -41.719% |
| 2026-10-15 | 6.1500 | 6.5100 | 6.1500 | 6.5100 | +10.903% | 436 | 1,412 | -42.704% |
| 2026-10-14 | 6.0500 | 6.0500 | 5.8500 | 5.8700 | -28.415% | 26 | 1,408 | -36.457% |
| 2026-10-09 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +10.811% | 1 | 1,412 | -54.512% |
| 2026-10-08 | 7.5000 | 7.5500 | 7.4000 | 7.4000 | -12.941% | 53 | 1,399 | -49.595% |
| 2026-10-05 | 8.8000 | 8.8000 | 8.5000 | 8.5000 | +4.809% | 5 | 1,395 | -56.118% |
| 2026-10-02 | 8.8000 | 8.8000 | 8.0500 | 8.1100 | -7.208% | 63 | 1,380 | -54.007% |
| 2026-10-01 | 8.8000 | 8.8000 | 8.5500 | 8.7400 | +2.824% | 5 | 1,377 | -57.323% |
| 2026-09-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.077% | 2 | 1,377 | -56.118% |
| 2026-09-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -5.236% | 2 | 1,375 | -58.785% |
| 2026-09-28 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -26.932% | 5 | 1,370 | -60.942% |
| 2026-09-17 | 12.8400 | 13.0700 | 12.8400 | 13.0700 | +15.664% | 4 | 1,370 | -71.461% |
| 2026-09-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -24.313% | 2 | 1,370 | -66.991% |
| 2026-09-09 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | +10.185% | 50 | 1,345 | -75.017% |
| 2026-09-04 | 13.6500 | 13.6500 | 13.5500 | 13.5500 | +8.313% | 2 | 1,345 | -72.472% |
| 2026-09-01 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -8.686% | 10 | 1,345 | -70.184% |
| 2026-08-31 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -8.667% | 1 | 1,345 | -72.774% |
| 2026-08-28 | 16.0500 | 16.0500 | 15.0000 | 15.0000 | -6.832% | 12 | 1,345 | -75.133% |
| 2026-08-27 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +3.871% | 1 | 1,345 | -76.832% |
| 2026-08-24 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -4.321% | 1 | 1,345 | -75.935% |
| 2026-08-21 | 16.1000 | 16.4100 | 16.1000 | 16.2000 | +6.299% | 45 | 1,350 | -76.975% |
| 2026-08-20 | 14.1000 | 15.5000 | 14.1000 | 15.2400 | +25.226% | 33 | 1,342 | -75.525% |
| 2026-08-18 | 12.9000 | 12.9000 | 12.0500 | 12.1700 | -9.852% | 13 | 1,348 | -69.351% |
| 2026-08-17 | 13.9000 | 13.9000 | 13.5000 | 13.5000 | +5.469% | 27 | 1,325 | -72.370% |
| 2026-08-14 | 13.1500 | 13.2100 | 12.8000 | 12.8000 | +2.073% | 3 | 1,326 | -70.859% |
| 2026-08-13 | 13.0000 | 13.0000 | 12.4800 | 12.5400 | -6.488% | 34 | 1,350 | -70.255% |
| 2026-08-12 | 13.8800 | 13.9700 | 13.4100 | 13.4100 | +2.601% | 37 | 1,346 | -72.185% |
| 2026-08-11 | 13.0000 | 13.0700 | 13.0000 | 13.0700 | -4.599% | 2 | 1,345 | -71.461% |
| 2026-08-10 | 12.5200 | 13.7000 | 12.5200 | 13.7000 | +8.730% | 5 | 1,347 | -72.774% |
| 2026-08-07 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | +11.013% | 1 | 1,347 | -70.397% |
| 2026-08-05 | 11.3000 | 11.7500 | 11.3000 | 11.3500 | +29.714% | 54 | 1,296 | -67.137% |
| 2026-08-03 | 8.5200 | 8.8600 | 8.4500 | 8.7500 | -1.130% | 38 | 1,294 | -57.371% |
| 2026-07-31 | 8.6900 | 8.8500 | 8.6000 | 8.8500 | -6.842% | 63 | 1,260 | -57.853% |
| 2026-07-30 | 9.2000 | 9.5000 | 9.1000 | 9.5000 | -0.628% | 12 | 1,264 | -60.737% |
| 2026-07-29 | 8.5500 | 9.5600 | 8.5500 | 9.5600 | +12.338% | 9 | 1,259 | -60.983% |
| 2026-07-28 | 8.6000 | 8.6000 | 8.5100 | 8.5100 | -10.232% | 2 | 1,258 | -56.169% |
| 2026-07-27 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -2.769% | 10 | 1,258 | -60.654% |
| 2026-07-24 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +6.557% | 5 | 1,258 | -61.744% |
| 2026-07-23 | 9.2000 | 9.2500 | 9.0400 | 9.1500 | +11.585% | 116 | 1,208 | -59.235% |
| 2026-07-16 | 8.7000 | 8.7000 | 8.2000 | 8.2000 | -10.870% | 20 | 1,212 | -54.512% |
| 2026-07-15 | 9.5500 | 9.5500 | 8.7500 | 9.2000 | -6.599% | 26 | 1,294 | -59.457% |
| 2026-07-14 | 9.9500 | 10.0000 | 9.7100 | 9.8500 | +7.650% | 15 | 1,294 | -62.132% |
| 2026-07-13 | 9.4300 | 9.4300 | 8.9500 | 9.1500 | -11.165% | 53 | 1,282 | -59.235% |
| 2026-07-10 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +6.515% | 100 | 1,182 | -63.786% |
| 2026-07-08 | 9.4200 | 9.6700 | 9.1000 | 9.6700 | -12.091% | 15 | 1,174 | -61.427% |
| 2026-07-07 | 11.4500 | 11.4500 | 11.0000 | 11.0000 | -6.223% | 4 | 1,174 | -66.091% |
| 2026-07-06 | 11.8500 | 11.8500 | 11.7300 | 11.7300 | +1.121% | 2 | 1,175 | -68.201% |
| 2026-07-02 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +8.411% | 3 | 1,175 | -67.845% |
| 2026-07-01 | 10.2400 | 10.7000 | 10.2400 | 10.7000 | +0.469% | 2 | 1,178 | -65.140% |
| 2026-06-30 | 10.7500 | 11.2000 | 10.5000 | 10.6500 | +9.231% | 16 | 1,177 | -64.977% |
| 2026-06-29 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | 0.000% | 3 | 1,174 | -61.744% |
| 2026-06-25 | 9.5000 | 10.1000 | 9.5000 | 9.7500 | +6.441% | 26 | 1,183 | -61.744% |
| 2026-06-24 | 10.1200 | 10.2500 | 9.1500 | 9.1600 | -20.139% | 216 | 1,263 | -59.279% |
| 2026-06-23 | 11.7000 | 11.7600 | 11.4600 | 11.4700 | -18.537% | 182 | 1,088 | -67.480% |
| 2026-06-18 | 14.5500 | 14.7500 | 14.0800 | 14.0800 | -17.661% | 3 | 1,088 | -73.509% |
| 2026-06-16 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -6.096% | 1 | 1,088 | -78.187% |
| 2026-06-15 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | +30.538% | 1 | 1,089 | -79.517% |
| 2026-06-10 | 13.6100 | 14.4500 | 13.5700 | 13.9500 | -1.761% | 403 | 1,124 | -73.262% |
| 2026-06-09 | 14.2500 | 14.2500 | 14.2000 | 14.2000 | -31.731% | 3 | 1,126 | -73.732% |
| 2026-06-04 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +3.226% | 1 | 1,126 | -82.067% |
| 2026-06-03 | 20.1500 | 20.1500 | 20.1500 | 20.1500 | -4.502% | 1 | 1,125 | -81.489% |
| 2026-06-01 | 21.0900 | 21.1000 | 21.0900 | 21.1000 | -4.740% | 2 | 1,124 | -82.322% |
| 2026-05-29 | 22.6000 | 22.6000 | 22.1500 | 22.1500 | +3.942% | 26 | 1,099 | -83.160% |
| 2026-05-28 | 21.3100 | 21.3100 | 21.3100 | 21.3100 | -5.708% | 5 | 1,099 | -82.496% |
| 2026-05-26 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | -0.088% | 1 | 1,100 | -83.496% |
| 2026-05-22 | 22.6200 | 22.6200 | 22.6200 | 22.6200 | -3.126% | 1 | 1,099 | -83.510% |
| 2026-05-21 | 21.9000 | 23.3500 | 21.9000 | 23.3500 | +1.743% | 4 | 1,099 | -84.026% |
| 2026-05-20 | 22.6500 | 22.9500 | 22.6500 | 22.9500 | +4.318% | 5 | 1,094 | -83.747% |
| 2026-05-19 | 21.7000 | 22.0000 | 21.7000 | 22.0000 | -7.016% | 2 | 1,094 | -83.045% |
| 2026-05-18 | 23.6500 | 23.6600 | 23.6500 | 23.6600 | +0.382% | 2 | 1,093 | -84.235% |
| 2026-05-15 | 23.5700 | 23.5700 | 23.5700 | 23.5700 | -19.830% | 6 | 1,096 | -84.175% |
| 2026-05-14 | 29.4000 | 29.4000 | 29.4000 | 29.4000 | -10.693% | 7 | 1,103 | -87.313% |
| 2026-05-13 | 32.9200 | 32.9200 | 32.9200 | 32.9200 | +9.917% | 1 | 1,103 | -88.670% |
| 2026-05-12 | 29.9500 | 29.9500 | 29.9500 | 29.9500 | +12.764% | 1 | 1,103 | -87.546% |
| 2026-05-07 | 26.6000 | 26.6000 | 26.5000 | 26.5600 | +28.932% | 108 | 1,103 | -85.956% |
| 2026-05-05 | 20.7500 | 20.9400 | 20.6000 | 20.6000 | +1.578% | 46 | 1,067 | -81.893% |
| 2026-05-04 | 20.8500 | 21.2900 | 19.9500 | 20.2800 | +3.893% | 25 | 1,063 | -81.607% |
| 2026-04-29 | 19.1500 | 19.5200 | 19.1300 | 19.5200 | -4.079% | 11 | 1,073 | -80.891% |
| 2026-04-28 | 20.8000 | 20.8000 | 20.3500 | 20.3500 | -7.919% | 11 | 1,064 | -81.671% |
| 2026-04-27 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | -7.993% | 1 | 1,056 | -83.122% |
| 2026-04-21 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | -14.671% | 2 | 1,056 | -84.471% |
| 2026-04-15 | 26.5000 | 28.1500 | 26.5000 | 28.1500 | +20.919% | 11 | 1,054 | -86.750% |
| 2026-04-08 | 23.2800 | 23.2800 | 23.2800 | 23.2800 | +17.457% | 1 | 1,044 | -83.978% |
| 2026-03-23 | 19.8200 | 19.8200 | 19.8200 | 19.8200 | -39.015% | 1 | 1,045 | -81.181% |
| 2026-03-09 | 32.4500 | 32.5000 | 32.4500 | 32.5000 | -17.722% | 2 | 1,046 | -88.523% |
| 2026-02-27 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +56.436% | 1 | 1,046 | -90.557% |
| 2026-02-06 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | -0.747% | 1 | 1,045 | -85.228% |
| 2026-02-05 | 25.4400 | 25.4400 | 25.4400 | 25.4400 | -10.737% | 1 | 1,044 | -85.338% |
| 2026-01-30 | 33.1500 | 33.9500 | 26.8500 | 28.5000 | -48.723% | 25 | 1,043 | -86.912% |
| 2026-01-28 | 55.5800 | 55.5800 | 55.5800 | 55.5800 | +60.636% | 1 | 1,038 | -93.289% |
| 2026-01-16 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +8.566% | 4 | 1,039 | -89.220% |
| 2026-01-13 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | +24.492% | 1 | 1,039 | -88.296% |
| 2026-01-09 | 25.5700 | 25.6000 | 25.5700 | 25.6000 | +28.000% | 20 | 1,039 | -85.430% |
| 2026-01-02 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -18.699% | 1 | 1,021 | -81.350% |
| 2025-12-30 | 22.7500 | 24.6000 | 22.0000 | 24.6000 | +19.417% | 4 | 1,022 | -84.837% |
| 2025-12-29 | 21.6500 | 21.6500 | 20.2500 | 20.6000 | -17.600% | 5 | 1,022 | -81.893% |
| 2025-12-26 | 22.2800 | 25.0000 | 22.2800 | 25.0000 | +28.205% | 5 | 1,021 | -85.080% |
| 2025-12-24 | 20.0000 | 20.0000 | 18.5000 | 19.5000 | +5.806% | 6 | 1,026 | -80.872% |
| 2025-12-23 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | +7.464% | 1 | 1,026 | -79.761% |
| 2025-12-22 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +13.576% | 2 | 1,027 | -78.251% |
| 2025-12-18 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -5.210% | 1 | 1,025 | -75.298% |
| 2025-12-17 | 15.2200 | 15.9300 | 15.2200 | 15.9300 | +62.551% | 3 | 1,024 | -76.585% |
| 2025-12-04 | 10.0000 | 10.0500 | 9.8000 | 9.8000 | -15.152% | 1,008 | 1,026 | -61.939% |
| 2025-12-03 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -1.028% | 1 | 38 | -67.706% |
| 2025-12-02 | 12.0000 | 12.0000 | 11.6500 | 11.6700 | +7.756% | 5 | 37 | -68.038% |
| 2025-12-01 | 11.1000 | 11.1000 | 10.8300 | 10.8300 | +12.461% | 5 | 36 | -65.559% |
| 2025-11-28 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | +43.946% | 1 | 33 | -61.267% |
| 2025-11-19 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -2.336% | 1 | 32 | -44.245% |
| 2025-11-10 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +32.239% | 1 | 32 | -45.547% |
| 2025-11-07 | 5.4000 | 5.4000 | 5.1800 | 5.1800 | -5.818% | 2 | 32 | -27.992% |
| 2025-11-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 1 | 30 | -32.182% |
| 2025-11-05 | 5.2500 | 5.4700 | 5.2500 | 5.3000 | +1.923% | 4 | 29 | -29.623% |
| 2025-11-04 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.143% | 1 | 27 | -28.269% |
| 2025-10-29 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +1.818% | 1 | 26 | -33.393% |
| 2025-10-21 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -24.658% | 1 | 25 | -32.182% |
| 2025-10-15 | 7.2500 | 7.3000 | 6.7300 | 7.3000 | +23.311% | 8 | 24 | -48.904% |
| 2025-10-13 | 7.0000 | 7.0000 | 5.8500 | 5.9200 | +7.636% | 6 | 21 | -36.993% |
| 2025-10-10 | 6.4000 | 6.4000 | 5.5000 | 5.5000 | +4.762% | 4 | 19 | -32.182% |
| 2025-10-06 | 5.2600 | 5.2600 | 5.2500 | 5.2500 | +38.889% | 13 | 15 | -28.952% |
| 2025-09-23 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | -0.526% | 2 | 3 | -1.323% |
| 2025-09-22 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 0.000% | 2 | 2 | -1.842% |