SLV270617C00053000
SLV Jun 17 2027 53.00 Call
optionOPRA
EODOct 30, 2026
3.49USD-12.750%(-0.51)21Vol1,246OI
SLV270617C00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 3.3700 | 3.4900 | 3.3700 | 3.4900 | -12.750% | 21 | 1,250 | 0.000% |
| 2026-10-29 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -16.318% | 1 | 1,249 | -12.750% |
| 2026-10-27 | 4.5300 | 4.8600 | 4.5300 | 4.7800 | +2.796% | 17 | 1,253 | -26.987% |
| 2026-10-26 | 4.6700 | 4.7100 | 4.6500 | 4.6500 | -4.124% | 6 | 1,254 | -24.946% |
| 2026-10-23 | 4.6200 | 4.8500 | 4.3500 | 4.8500 | -1.222% | 14 | 1,249 | -28.041% |
| 2026-10-22 | 4.9000 | 5.1400 | 4.9000 | 4.9100 | -18.843% | 30 | 1,252 | -28.921% |
| 2026-10-21 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.626% | 1 | 1,252 | -42.314% |
| 2026-10-20 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +1.653% | 2 | 1,252 | -43.252% |
| 2026-10-19 | 6.0000 | 6.0500 | 6.0000 | 6.0500 | -3.662% | 63 | 1,252 | -42.314% |
| 2026-10-16 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +0.965% | 9 | 1,252 | -44.427% |
| 2026-10-15 | 5.9500 | 6.2200 | 5.9500 | 6.2200 | +18.476% | 4 | 1,256 | -43.891% |
| 2026-10-14 | 5.8000 | 5.8000 | 5.2500 | 5.2500 | -23.358% | 39 | 1,260 | -33.524% |
| 2026-10-13 | 7.1400 | 7.1400 | 6.7500 | 6.8500 | -12.739% | 164 | 1,105 | -49.051% |
| 2026-10-09 | 7.8000 | 7.8500 | 7.7300 | 7.8500 | +15.441% | 22 | 1,108 | -55.541% |
| 2026-10-08 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -7.483% | 1 | 1,108 | -48.676% |
| 2026-10-07 | 7.3700 | 7.4400 | 7.3500 | 7.3500 | -11.232% | 7 | 1,108 | -52.517% |
| 2026-10-06 | 8.2500 | 8.2800 | 8.2500 | 8.2800 | +4.151% | 3 | 1,105 | -57.850% |
| 2026-10-05 | 8.2400 | 8.2400 | 7.9500 | 7.9500 | +3.247% | 2 | 1,104 | -56.101% |
| 2026-10-02 | 8.2800 | 8.2900 | 7.7000 | 7.7000 | -3.145% | 11 | 1,103 | -54.675% |
| 2026-09-30 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -5.357% | 1 | 1,104 | -56.101% |
| 2026-09-29 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -21.860% | 1 | 1,105 | -58.452% |
| 2026-09-25 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +2.871% | 200 | 1,052 | -67.535% |
| 2026-09-24 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -17.587% | 1 | 1,052 | -66.603% |
| 2026-09-18 | 12.6800 | 12.6800 | 12.6800 | 12.6800 | +3.679% | 1 | 1,052 | -72.476% |
| 2026-09-17 | 12.2300 | 12.2300 | 12.2300 | 12.2300 | +3.294% | 1 | 1,052 | -71.464% |
| 2026-09-10 | 12.2000 | 12.2000 | 11.8400 | 11.8400 | -16.678% | 3 | 1,051 | -70.524% |
| 2026-09-09 | 14.1000 | 14.2100 | 14.1000 | 14.2100 | +6.045% | 10 | 1,054 | -75.440% |
| 2026-09-03 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | +7.200% | 10 | 1,058 | -73.955% |
| 2026-09-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +5.932% | 2 | 1,058 | -72.080% |
| 2026-09-01 | 12.2200 | 12.2200 | 11.8000 | 11.8000 | -10.606% | 11 | 1,049 | -70.424% |
| 2026-08-31 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | -1.493% | 5 | 1,044 | -73.561% |
| 2026-08-28 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -7.266% | 1 | 1,043 | -73.955% |
| 2026-08-26 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -7.727% | 1 | 1,062 | -75.848% |
| 2026-08-21 | 15.4500 | 15.6600 | 15.4500 | 15.6600 | +4.053% | 26 | 1,061 | -77.714% |
| 2026-08-20 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +12.819% | 4 | 1,065 | -76.811% |
| 2026-08-19 | 12.8000 | 13.3400 | 12.7500 | 13.3400 | +11.167% | 601 | 887 | -73.838% |
| 2026-08-18 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -8.815% | 250 | 969 | -70.917% |
| 2026-08-17 | 13.1600 | 13.1600 | 13.1600 | 13.1600 | +6.129% | 1 | 968 | -73.480% |
| 2026-08-14 | 12.3700 | 12.4500 | 12.3700 | 12.4000 | +2.905% | 250 | 718 | -71.855% |
| 2026-08-13 | 12.3700 | 12.3800 | 12.0500 | 12.0500 | -2.508% | 74 | 738 | -71.037% |
| 2026-08-11 | 12.3000 | 12.5000 | 12.3000 | 12.3600 | -3.513% | 7 | 751 | -71.764% |
| 2026-08-10 | 12.0000 | 12.8100 | 12.0000 | 12.8100 | +9.769% | 10 | 752 | -72.756% |
| 2026-08-07 | 12.1500 | 12.1500 | 11.5000 | 11.6700 | +12.212% | 34 | 761 | -70.094% |
| 2026-08-06 | 10.4200 | 10.4200 | 10.4000 | 10.4000 | -4.324% | 5 | 756 | -66.442% |
| 2026-08-05 | 10.8000 | 11.1500 | 10.8000 | 10.8700 | +26.395% | 9 | 763 | -67.893% |
| 2026-08-03 | 8.0200 | 8.6000 | 8.0200 | 8.6000 | 0.000% | 478 | 802 | -59.419% |
| 2026-07-31 | 8.1500 | 8.6000 | 8.1500 | 8.6000 | -7.527% | 122 | 683 | -59.419% |
| 2026-07-30 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 1 | 684 | -62.473% |
| 2026-07-29 | 8.1500 | 9.3000 | 8.1500 | 9.3000 | +0.541% | 248 | 669 | -62.473% |
| 2026-07-27 | 9.1900 | 9.2500 | 9.1000 | 9.2500 | +1.985% | 3 | 669 | -62.270% |
| 2026-07-24 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +2.486% | 1 | 668 | -61.521% |
| 2026-07-23 | 9.0900 | 9.0900 | 8.8500 | 8.8500 | -10.152% | 5 | 671 | -60.565% |
| 2026-07-22 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +6.257% | 1 | 671 | -64.569% |
| 2026-07-21 | 9.2400 | 9.5300 | 9.2400 | 9.2700 | +11.418% | 79 | 663 | -62.352% |
| 2026-07-20 | 8.1900 | 8.3200 | 8.1600 | 8.3200 | +4.000% | 478 | 432 | -58.053% |
| 2026-07-17 | 7.5400 | 8.0500 | 7.5400 | 8.0000 | -7.728% | 285 | 501 | -56.375% |
| 2026-07-13 | 9.0500 | 9.0600 | 8.6700 | 8.6700 | -14.917% | 6 | 505 | -59.746% |
| 2026-07-09 | 10.1900 | 10.1900 | 10.1900 | 10.1900 | +11.978% | 5 | 510 | -65.751% |
| 2026-07-08 | 9.3500 | 9.4200 | 9.0800 | 9.1000 | -8.635% | 17 | 496 | -61.648% |
| 2026-07-07 | 10.6000 | 10.6000 | 9.9600 | 9.9600 | -10.270% | 3 | 497 | -64.960% |
| 2026-07-06 | 11.3500 | 11.3500 | 11.1000 | 11.1000 | +2.778% | 2 | 498 | -68.559% |
| 2026-07-02 | 11.4000 | 11.4000 | 10.5700 | 10.8000 | +8.000% | 5 | 496 | -67.685% |
| 2026-06-30 | 10.0000 | 10.3000 | 10.0000 | 10.0000 | +8.460% | 4 | 493 | -65.100% |
| 2026-06-29 | 9.3000 | 9.4000 | 9.2200 | 9.2200 | -7.337% | 24 | 505 | -62.148% |
| 2026-06-26 | 10.0000 | 10.1900 | 9.8000 | 9.9500 | +7.104% | 14 | 493 | -64.925% |
| 2026-06-25 | 9.3500 | 9.7000 | 9.2900 | 9.2900 | +6.171% | 13 | 555 | -62.433% |
| 2026-06-24 | 9.6000 | 9.9400 | 8.7100 | 8.7500 | -47.447% | 122 | 456 | -60.114% |
| 2026-06-16 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +20.565% | 1 | 455 | -79.039% |
| 2026-06-10 | 13.7400 | 13.8300 | 13.7400 | 13.8100 | +3.679% | 252 | 356 | -74.728% |
| 2026-06-09 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -31.762% | 1 | 355 | -73.799% |
| 2026-06-04 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | -5.335% | 1 | 354 | -82.121% |
| 2026-06-01 | 20.6200 | 20.6200 | 20.6200 | 20.6200 | -7.326% | 1 | 353 | -83.075% |
| 2026-05-20 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +5.002% | 1 | 352 | -84.315% |
| 2026-05-19 | 21.1900 | 21.1900 | 21.1900 | 21.1900 | -7.305% | 1 | 351 | -83.530% |
| 2026-05-18 | 22.8600 | 22.8600 | 22.8600 | 22.8600 | -1.466% | 19 | 332 | -84.733% |
| 2026-05-15 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -25.760% | 2 | 334 | -84.957% |
| 2026-05-13 | 31.2500 | 31.2500 | 31.2500 | 31.2500 | +38.274% | 2 | 332 | -88.832% |
| 2026-05-06 | 22.6000 | 22.6000 | 22.6000 | 22.6000 | +15.013% | 3 | 332 | -84.558% |
| 2026-05-04 | 19.9500 | 20.2500 | 19.6500 | 19.6500 | -8.690% | 9 | 335 | -82.239% |
| 2026-05-01 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | -0.921% | 4 | 324 | -83.783% |
| 2026-04-27 | 21.6400 | 21.7200 | 21.6200 | 21.7200 | -6.379% | 46 | 324 | -83.932% |
| 2026-04-08 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -32.754% | 1 | 323 | -84.957% |
| 2026-02-24 | 35.5400 | 35.5400 | 34.5000 | 34.5000 | +47.942% | 3 | 327 | -89.884% |
| 2026-02-12 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | -7.276% | 5 | 329 | -85.034% |
| 2026-02-06 | 24.2500 | 25.1500 | 24.2500 | 25.1500 | +11.778% | 4 | 334 | -86.123% |
| 2026-02-05 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -38.102% | 5 | 334 | -84.489% |
| 2026-01-30 | 36.3500 | 36.3500 | 36.3500 | 36.3500 | -22.577% | 6 | 334 | -90.399% |
| 2026-01-27 | 46.9500 | 46.9500 | 46.9500 | 46.9500 | -5.476% | 5 | 340 | -92.567% |
| 2026-01-26 | 47.6200 | 49.6700 | 47.6200 | 49.6700 | +48.490% | 22 | 345 | -92.974% |
| 2026-01-16 | 33.4500 | 33.4500 | 33.4500 | 33.4500 | +2.137% | 1 | 346 | -89.567% |
| 2026-01-13 | 32.7500 | 32.7500 | 32.7500 | 32.7500 | +10.195% | 4 | 346 | -89.344% |
| 2026-01-12 | 29.7200 | 29.7200 | 29.7200 | 29.7200 | +18.785% | 1 | 350 | -88.257% |
| 2026-01-09 | 25.0000 | 25.0200 | 25.0000 | 25.0200 | +12.500% | 21 | 350 | -86.051% |
| 2026-01-08 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | +14.757% | 1 | 331 | -84.308% |
| 2025-12-31 | 20.1900 | 20.1900 | 19.3800 | 19.3800 | -13.482% | 240 | 171 | -81.992% |
| 2025-12-30 | 23.9200 | 24.0700 | 22.4000 | 22.4000 | +10.345% | 85 | 171 | -84.420% |
| 2025-12-29 | 20.6200 | 20.6200 | 19.6200 | 20.3000 | +24.159% | 8 | 136 | -82.808% |
| 2025-12-22 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -2.096% | 1 | 130 | -78.654% |
| 2025-12-17 | 14.5000 | 16.7000 | 14.4700 | 16.7000 | +30.469% | 26 | 130 | -79.102% |
| 2025-12-12 | 13.5000 | 13.5000 | 12.8000 | 12.8000 | -3.030% | 14 | 126 | -72.734% |
| 2025-12-11 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.326% | 3 | 120 | -73.561% |
| 2025-12-10 | 11.6000 | 12.9000 | 11.6000 | 12.9000 | +5.306% | 4 | 123 | -72.946% |
| 2025-12-09 | 11.4000 | 12.6500 | 9.8500 | 12.2500 | +17.337% | 27 | 120 | -71.510% |
| 2025-12-08 | 10.5000 | 10.9500 | 10.4400 | 10.4400 | -6.702% | 17 | 118 | -66.571% |
| 2025-12-05 | 11.8200 | 11.8200 | 11.1900 | 11.1900 | +16.563% | 9 | 115 | -68.811% |
| 2025-12-04 | 10.5500 | 10.5500 | 9.6000 | 9.6000 | -16.157% | 24 | 106 | -63.646% |
| 2025-12-02 | 11.5500 | 11.5500 | 11.4500 | 11.4500 | -1.717% | 2 | 92 | -69.520% |
| 2025-12-01 | 11.0500 | 11.7000 | 11.0500 | 11.6500 | +16.500% | 10 | 92 | -70.043% |
| 2025-11-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +55.039% | 2 | 84 | -65.100% |
| 2025-11-18 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -21.628% | 1 | 82 | -45.891% |
| 2025-11-12 | 7.5000 | 8.2300 | 7.5000 | 8.2300 | +56.762% | 6 | 82 | -57.594% |
| 2025-11-03 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +7.143% | 69 | 10 | -33.524% |
| 2025-10-27 | 4.9000 | 4.9000 | 4.6000 | 4.9000 | -10.909% | 9 | 5 | -28.776% |
| 2025-10-22 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -18.519% | 1 | 5 | -36.545% |
| 2025-10-15 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +29.808% | 1 | 5 | -48.296% |
| 2025-10-10 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -2.072% | 2 | 6 | -32.885% |
| 2025-10-09 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | +12.979% | 1 | 4 | -34.275% |
| 2025-10-03 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -5.051% | 1 | 3 | -25.745% |
| 2025-09-29 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 2 | 2 | -29.495% |