SLV270617C00066000
SLV Jun 17 2027 66.00 Call
optionOPRA
EODNov 2, 2026
1.58USD+4.636%(+0.07)2Vol2,755OI
SLV270617C00066000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +4.636% | 2 | 2,758 | 0.000% |
| 2026-10-30 | 1.6300 | 1.6300 | 1.5000 | 1.5100 | -15.642% | 85 | 2,674 | +4.636% |
| 2026-10-29 | 1.6300 | 1.7900 | 1.6300 | 1.7900 | -5.789% | 8 | 2,674 | -11.732% |
| 2026-10-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -9.091% | 1 | 2,675 | -16.842% |
| 2026-10-27 | 2.0700 | 2.1000 | 2.0400 | 2.0900 | -4.566% | 40 | 2,699 | -24.402% |
| 2026-10-22 | 2.1600 | 2.1900 | 2.1600 | 2.1900 | -14.453% | 2 | 2,698 | -27.854% |
| 2026-10-19 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -5.185% | 1 | 2,698 | -38.281% |
| 2026-10-15 | 2.5700 | 2.7000 | 2.5700 | 2.7000 | +16.379% | 56 | 2,692 | -41.481% |
| 2026-10-14 | 2.5500 | 2.5500 | 2.3200 | 2.3200 | -21.356% | 54 | 2,641 | -31.897% |
| 2026-10-13 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | -16.901% | 2 | 2,639 | -46.441% |
| 2026-10-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +16.393% | 2 | 2,637 | -55.493% |
| 2026-10-08 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -19.948% | 3 | 2,634 | -48.197% |
| 2026-10-06 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | -10.353% | 1 | 2,635 | -58.530% |
| 2026-09-28 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -21.296% | 1 | 2,634 | -62.824% |
| 2026-09-24 | 5.4800 | 5.4800 | 5.3100 | 5.4000 | -22.636% | 5 | 2,632 | -70.741% |
| 2026-09-21 | 6.9800 | 6.9800 | 6.9800 | 6.9800 | -1.273% | 1 | 2,631 | -77.364% |
| 2026-09-17 | 7.2000 | 7.2000 | 7.0700 | 7.0700 | +13.849% | 101 | 2,531 | -77.652% |
| 2026-09-16 | 6.0500 | 6.2100 | 6.0500 | 6.2100 | -0.640% | 2 | 2,531 | -74.557% |
| 2026-09-15 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -8.088% | 1 | 2,530 | -74.720% |
| 2026-09-11 | 6.8100 | 6.8100 | 6.8000 | 6.8000 | -2.439% | 200 | 2,530 | -76.765% |
| 2026-09-10 | 7.1000 | 7.1000 | 6.8500 | 6.9700 | -17.515% | 5 | 2,529 | -77.331% |
| 2026-09-09 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +7.918% | 3 | 2,528 | -81.302% |
| 2026-09-08 | 7.8500 | 7.8500 | 7.8300 | 7.8300 | +5.811% | 8 | 2,520 | -79.821% |
| 2026-09-02 | 7.4500 | 7.4500 | 7.4000 | 7.4000 | -6.448% | 21 | 2,499 | -78.649% |
| 2026-08-31 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | -2.346% | 3 | 2,496 | -80.025% |
| 2026-08-28 | 10.0000 | 10.0000 | 8.1000 | 8.1000 | -16.923% | 35 | 2,465 | -80.494% |
| 2026-08-27 | 9.7800 | 9.7800 | 9.7500 | 9.7500 | +10.169% | 6 | 2,461 | -83.795% |
| 2026-08-25 | 8.7500 | 8.8500 | 8.7500 | 8.8500 | -6.842% | 38 | 2,442 | -82.147% |
| 2026-08-24 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -3.651% | 1 | 2,441 | -83.368% |
| 2026-08-21 | 9.6900 | 9.8600 | 9.6000 | 9.8600 | +13.333% | 279 | 2,302 | -83.976% |
| 2026-08-20 | 8.3000 | 8.7000 | 8.3000 | 8.7000 | +13.874% | 7 | 2,298 | -81.839% |
| 2026-08-19 | 7.8300 | 7.8500 | 7.6400 | 7.6400 | +2.965% | 400 | 2,185 | -79.319% |
| 2026-08-14 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +5.398% | 15 | 2,185 | -78.706% |
| 2026-08-13 | 7.3000 | 7.3000 | 7.0400 | 7.0400 | -12.000% | 16 | 2,184 | -77.557% |
| 2026-08-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +5.263% | 129 | 2,313 | -80.250% |
| 2026-08-11 | 7.5000 | 7.6000 | 7.5000 | 7.6000 | -5.000% | 131 | 2,264 | -79.211% |
| 2026-08-10 | 7.6600 | 8.0000 | 7.6500 | 8.0000 | +15.774% | 330 | 2,426 | -80.250% |
| 2026-08-07 | 6.9500 | 6.9500 | 6.8000 | 6.9100 | +8.819% | 55 | 2,375 | -77.135% |
| 2026-08-05 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +19.811% | 2 | 2,374 | -75.118% |
| 2026-08-04 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +3.922% | 1 | 2,375 | -70.189% |
| 2026-07-29 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -2.857% | 1 | 2,374 | -69.020% |
| 2026-07-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -4.197% | 1 | 2,374 | -69.905% |
| 2026-07-24 | 5.5000 | 5.5000 | 5.4800 | 5.4800 | +6.408% | 20 | 2,379 | -71.168% |
| 2026-07-23 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | +9.574% | 50 | 2,329 | -69.320% |
| 2026-07-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -17.254% | 2 | 2,327 | -66.383% |
| 2026-07-14 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -14.586% | 1 | 2,327 | -72.183% |
| 2026-07-07 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.317% | 214 | 2,327 | -76.241% |
| 2026-07-06 | 6.9900 | 6.9900 | 6.9500 | 6.9500 | +7.585% | 215 | 2,326 | -77.266% |
| 2026-07-02 | 6.6500 | 6.6500 | 6.4600 | 6.4600 | +5.041% | 4 | 2,327 | -75.542% |
| 2026-07-01 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -1.125% | 1 | 2,326 | -74.309% |
| 2026-06-30 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +5.603% | 1 | 2,326 | -74.598% |
| 2026-06-26 | 6.0000 | 6.0000 | 5.8900 | 5.8900 | +11.765% | 21 | 2,315 | -73.175% |
| 2026-06-24 | 5.6500 | 5.6500 | 5.2700 | 5.2700 | -19.665% | 2 | 2,317 | -70.019% |
| 2026-06-23 | 6.9000 | 6.9000 | 6.5600 | 6.5600 | -20.000% | 4 | 2,318 | -75.915% |
| 2026-06-22 | 8.5700 | 8.5700 | 8.2000 | 8.2000 | -3.869% | 403 | 2,015 | -80.732% |
| 2026-06-18 | 9.4900 | 9.4900 | 8.4000 | 8.5300 | -9.255% | 1,075 | 1,895 | -81.477% |
| 2026-06-17 | 10.5500 | 11.3400 | 9.3800 | 9.4000 | -11.321% | 915 | 1,722 | -83.191% |
| 2026-06-16 | 10.8400 | 10.8400 | 10.2700 | 10.6000 | -1.212% | 1,665 | 1,238 | -85.094% |
| 2026-06-15 | 11.3300 | 11.3300 | 10.7300 | 10.7300 | +10.391% | 721 | 941 | -85.275% |
| 2026-06-12 | 9.4200 | 9.7200 | 9.0100 | 9.7200 | +0.725% | 456 | 737 | -83.745% |
| 2026-06-11 | 8.2000 | 9.7000 | 8.1100 | 9.6500 | +11.949% | 1,542 | 162 | -83.627% |
| 2026-06-10 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -0.347% | 5 | 170 | -81.671% |
| 2026-06-09 | 8.8500 | 8.8500 | 8.6500 | 8.6500 | -14.441% | 11 | 169 | -81.734% |
| 2026-06-08 | 10.1100 | 10.1100 | 10.1100 | 10.1100 | -4.623% | 1 | 169 | -84.372% |
| 2026-06-05 | 10.6200 | 10.6200 | 10.4500 | 10.6000 | -18.649% | 4 | 168 | -85.094% |
| 2026-06-04 | 13.2000 | 13.2000 | 13.0300 | 13.0300 | -0.230% | 2 | 166 | -87.874% |
| 2026-06-03 | 13.3900 | 13.4000 | 12.9600 | 13.0600 | -4.182% | 26 | 140 | -87.902% |
| 2026-06-01 | 14.0600 | 14.0600 | 13.6300 | 13.6300 | -7.279% | 3 | 141 | -88.408% |
| 2026-05-29 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +4.255% | 2 | 141 | -89.252% |
| 2026-05-27 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -7.843% | 1 | 140 | -88.794% |
| 2026-05-26 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +1.325% | 1 | 141 | -89.673% |
| 2026-05-22 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -3.514% | 1 | 140 | -89.536% |
| 2026-05-20 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | +3.918% | 1 | 141 | -89.904% |
| 2026-05-19 | 14.9000 | 15.0600 | 14.7000 | 15.0600 | -9.277% | 4 | 137 | -89.509% |
| 2026-05-15 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -23.041% | 1 | 136 | -90.482% |
| 2026-05-14 | 21.5700 | 21.5700 | 21.5700 | 21.5700 | +13.526% | 1 | 135 | -92.675% |
| 2026-05-07 | 18.7200 | 19.0000 | 18.7200 | 19.0000 | +19.874% | 6 | 135 | -91.684% |
| 2026-05-06 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +14.193% | 1 | 133 | -90.032% |
| 2026-05-04 | 13.9000 | 13.9000 | 13.8800 | 13.8800 | -6.406% | 35 | 134 | -88.617% |
| 2026-05-01 | 14.8300 | 14.8300 | 14.8300 | 14.8300 | +6.691% | 1 | 98 | -89.346% |
| 2026-04-30 | 13.6300 | 13.9000 | 13.6300 | 13.9000 | +7.919% | 13 | 98 | -88.633% |
| 2026-04-29 | 12.8800 | 12.8800 | 12.8800 | 12.8800 | -7.338% | 2 | 88 | -87.733% |
| 2026-04-28 | 13.6500 | 13.9000 | 13.5400 | 13.9000 | -8.432% | 9 | 89 | -88.633% |
| 2026-04-27 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | -13.009% | 1 | 85 | -89.592% |
| 2026-04-22 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | -7.181% | 1 | 84 | -90.946% |
| 2026-04-20 | 18.8000 | 18.8000 | 18.8000 | 18.8000 | +6.215% | 30 | 83 | -91.596% |
| 2026-04-14 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +10.625% | 1 | 53 | -91.073% |
| 2026-04-13 | 15.9500 | 16.0000 | 15.9500 | 16.0000 | -5.325% | 2 | 53 | -90.125% |
| 2026-04-10 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +0.655% | 1 | 51 | -90.651% |
| 2026-04-02 | 14.7800 | 16.7900 | 14.7800 | 16.7900 | +0.239% | 2 | 51 | -90.590% |
| 2026-04-01 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -0.888% | 25 | 51 | -90.567% |
| 2026-03-31 | 16.7000 | 16.9000 | 16.7000 | 16.9000 | +10.820% | 4 | 51 | -90.651% |
| 2026-03-27 | 13.8000 | 15.2500 | 13.8000 | 15.2500 | +11.314% | 7 | 54 | -89.639% |
| 2026-03-26 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -18.013% | 1 | 53 | -88.467% |
| 2026-03-25 | 16.4500 | 18.2000 | 16.0300 | 16.7100 | +19.187% | 29 | 53 | -90.545% |
| 2026-03-23 | 13.6900 | 14.0200 | 13.6900 | 14.0200 | -12.375% | 4 | 42 | -88.730% |
| 2026-03-19 | 13.7500 | 16.0000 | 13.7500 | 16.0000 | -42.857% | 3 | 40 | -90.125% |
| 2026-03-10 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +25.956% | 1 | 51 | -94.357% |
| 2026-03-03 | 22.8000 | 22.8000 | 22.2300 | 22.2300 | -28.290% | 4 | 51 | -92.892% |
| 2026-02-27 | 30.3000 | 31.0000 | 30.3000 | 31.0000 | +6.897% | 8 | 48 | -94.903% |
| 2026-02-25 | 29.9500 | 29.9500 | 29.0000 | 29.0000 | +3.943% | 11 | 37 | -94.552% |
| 2026-02-24 | 28.5500 | 28.5500 | 27.9000 | 27.9000 | -5.327% | 3 | 37 | -94.337% |
| 2026-02-23 | 29.4700 | 29.4700 | 29.4700 | 29.4700 | +96.467% | 1 | 34 | -94.639% |
| 2026-02-17 | 14.7000 | 15.0000 | 14.7000 | 15.0000 | -19.915% | 7 | 34 | -89.467% |
| 2026-02-06 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +3.767% | 1 | 27 | -91.564% |
| 2026-02-05 | 18.5000 | 18.5000 | 17.5000 | 18.0500 | -30.577% | 3 | 28 | -91.247% |
| 2026-02-03 | 26.5500 | 26.5500 | 26.0000 | 26.0000 | +40.541% | 34 | 29 | -93.923% |
| 2026-02-02 | 22.9000 | 22.9000 | 18.5000 | 18.5000 | -37.479% | 34 | 40 | -91.459% |
| 2026-01-30 | 34.7800 | 34.7800 | 28.6000 | 29.5900 | -0.471% | 5 | 25 | -94.660% |
| 2026-01-20 | 29.7300 | 29.7300 | 29.7300 | 29.7300 | +11.223% | 5 | 29 | -94.686% |
| 2026-01-16 | 24.8000 | 26.7300 | 24.8000 | 26.7300 | -6.309% | 2 | 31 | -94.089% |
| 2026-01-14 | 28.5300 | 28.5300 | 28.5300 | 28.5300 | +20.380% | 4 | 31 | -94.462% |
| 2026-01-13 | 24.8300 | 25.2900 | 23.7000 | 23.7000 | -0.253% | 7 | 31 | -93.333% |
| 2026-01-12 | 22.4300 | 23.7600 | 22.4300 | 23.7600 | +25.383% | 8 | 32 | -93.350% |
| 2026-01-09 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +2.432% | 3 | 28 | -91.662% |
| 2026-01-07 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -4.442% | 3 | 30 | -91.459% |
| 2026-01-06 | 19.3600 | 19.3600 | 19.3600 | 19.3600 | +10.629% | 1 | 27 | -91.839% |
| 2026-01-05 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +11.465% | 1 | 28 | -90.971% |
| 2026-01-02 | 15.5900 | 15.7000 | 15.5900 | 15.7000 | +4.250% | 2 | 28 | -89.936% |
| 2025-12-31 | 14.8500 | 15.0600 | 14.8500 | 15.0600 | -11.412% | 7 | 19 | -89.509% |
| 2025-12-30 | 16.9000 | 17.0000 | 16.9000 | 17.0000 | +16.041% | 4 | 19 | -90.706% |
| 2025-12-29 | 16.2000 | 16.2000 | 14.6500 | 14.6500 | -10.834% | 6 | 17 | -89.215% |
| 2025-12-26 | 16.4500 | 16.4500 | 16.4300 | 16.4300 | +33.795% | 6 | 12 | -90.383% |
| 2025-12-23 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | +5.862% | 2 | 7 | -87.134% |
| 2025-12-22 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 6 | 6 | -86.379% |