SLV270617C00078000
SLV Jun 17 2027 78.00 Call
optionOPRA
EODOct 30, 2026
0.87USD-22.321%(-0.25)10Vol718OI
SLV270617C00078000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8700 | 0.8700 | 0.8000 | 0.8700 | -22.321% | 10 | 708 | 0.000% |
| 2026-10-28 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -1.754% | 1 | 707 | -22.321% |
| 2026-10-27 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -31.737% | 2 | 705 | -23.684% |
| 2026-10-13 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +1.212% | 3 | 705 | -47.904% |
| 2026-10-08 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -24.658% | 5 | 705 | -47.273% |
| 2026-10-01 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | -15.769% | 1 | 704 | -60.274% |
| 2026-09-28 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -21.212% | 1 | 704 | -66.538% |
| 2026-09-24 | 3.4000 | 3.5000 | 3.3000 | 3.3000 | -23.434% | 3 | 705 | -73.636% |
| 2026-09-21 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | +7.214% | 1 | 706 | -79.814% |
| 2026-09-16 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | -3.133% | 1 | 706 | -78.358% |
| 2026-09-14 | 3.9000 | 4.1500 | 3.9000 | 4.1500 | -17.822% | 2 | 705 | -79.036% |
| 2026-09-08 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -9.821% | 1 | 705 | -82.772% |
| 2026-09-03 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +14.754% | 5 | 705 | -84.464% |
| 2026-08-13 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +50.154% | 5 | 700 | -82.172% |
| 2026-07-31 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.069% | 1 | 699 | -73.231% |
| 2026-07-27 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | -5.722% | 1 | 700 | -74.855% |
| 2026-07-21 | 3.5500 | 3.6800 | 3.5500 | 3.6700 | +14.687% | 11 | 709 | -76.294% |
| 2026-07-20 | 3.2500 | 3.2500 | 3.2000 | 3.2000 | +1.587% | 3 | 709 | -72.813% |
| 2026-07-17 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | +2.273% | 3 | 708 | -72.381% |
| 2026-07-16 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -27.014% | 10 | 708 | -71.753% |
| 2026-07-09 | 4.1700 | 4.2500 | 4.1700 | 4.2200 | +6.835% | 48 | 695 | -79.384% |
| 2026-07-08 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -15.957% | 1 | 695 | -77.975% |
| 2026-07-06 | 4.7200 | 4.7500 | 4.6800 | 4.7000 | +11.905% | 4 | 695 | -81.489% |
| 2026-06-30 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +9.948% | 1 | 694 | -79.286% |
| 2026-06-29 | 3.8200 | 3.8200 | 3.8200 | 3.8200 | -10.118% | 2 | 696 | -77.225% |
| 2026-06-26 | 4.1400 | 4.5600 | 4.1400 | 4.2500 | -8.207% | 218 | 587 | -79.529% |
| 2026-06-23 | 4.7300 | 4.7300 | 4.6300 | 4.6300 | -13.941% | 3 | 589 | -81.210% |
| 2026-06-22 | 6.0500 | 6.0500 | 5.3800 | 5.3800 | -26.301% | 5 | 587 | -83.829% |
| 2026-06-16 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +24.786% | 1 | 588 | -88.082% |
| 2026-06-10 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 2 | 589 | -85.128% |
| 2026-06-09 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -15.217% | 2 | 588 | -85.128% |
| 2026-06-08 | 7.0800 | 7.0800 | 6.9000 | 6.9000 | -1.429% | 4 | 586 | -87.391% |
| 2026-06-05 | 8.2900 | 8.2900 | 7.0000 | 7.0000 | -24.324% | 53 | 582 | -87.571% |
| 2026-06-04 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -11.058% | 1 | 582 | -90.595% |
| 2026-06-02 | 10.6500 | 10.6500 | 10.4000 | 10.4000 | +5.051% | 4 | 583 | -91.635% |
| 2026-06-01 | 10.0000 | 10.0600 | 9.9000 | 9.9000 | -5.894% | 5 | 583 | -91.212% |
| 2026-05-29 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -9.932% | 3 | 580 | -91.730% |
| 2026-05-26 | 11.3700 | 11.6800 | 11.1800 | 11.6800 | +4.379% | 640 | 596 | -92.551% |
| 2026-05-22 | 11.4700 | 11.4700 | 11.1800 | 11.1900 | -4.766% | 201 | 442 | -92.225% |
| 2026-05-21 | 11.6000 | 11.7500 | 11.6000 | 11.7500 | -0.844% | 7 | 444 | -92.596% |
| 2026-05-20 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +5.804% | 1 | 444 | -92.658% |
| 2026-05-19 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -10.040% | 1 | 444 | -92.232% |
| 2026-05-18 | 13.2000 | 13.2500 | 12.4500 | 12.4500 | -1.190% | 6 | 445 | -93.012% |
| 2026-05-15 | 12.7500 | 12.7500 | 12.6000 | 12.6000 | -26.659% | 7 | 443 | -93.095% |
| 2026-05-14 | 17.4000 | 17.4000 | 16.8500 | 17.1800 | -13.013% | 8 | 443 | -94.936% |
| 2026-05-13 | 18.4800 | 19.7500 | 18.4000 | 19.7500 | +6.757% | 154 | 395 | -95.595% |
| 2026-05-12 | 17.1500 | 18.5000 | 17.1500 | 18.5000 | +4.520% | 30 | 369 | -95.297% |
| 2026-05-11 | 17.2600 | 17.7300 | 17.2600 | 17.7000 | +36.154% | 21 | 357 | -95.085% |
| 2026-05-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +11.588% | 1 | 357 | -93.308% |
| 2026-05-06 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +20.103% | 2 | 357 | -92.532% |
| 2026-05-05 | 9.8500 | 9.8500 | 9.7000 | 9.7000 | -5.273% | 5 | 359 | -91.031% |
| 2026-05-04 | 9.9000 | 10.2400 | 9.9000 | 10.2400 | +9.989% | 7 | 359 | -91.504% |
| 2026-04-29 | 9.5000 | 9.5000 | 9.2000 | 9.3100 | -8.725% | 10 | 357 | -90.655% |
| 2026-04-28 | 10.2500 | 10.2500 | 10.1000 | 10.2000 | -9.333% | 8 | 356 | -91.471% |
| 2026-04-27 | 11.5000 | 11.5000 | 11.2500 | 11.2500 | -13.793% | 3 | 352 | -92.267% |
| 2026-04-22 | 13.0000 | 13.0500 | 13.0000 | 13.0500 | +6.531% | 4 | 352 | -93.333% |
| 2026-04-21 | 12.3500 | 12.3500 | 12.2500 | 12.2500 | -15.981% | 2 | 352 | -92.898% |
| 2026-04-15 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +5.806% | 1 | 352 | -94.033% |
| 2026-04-14 | 13.7800 | 13.7800 | 13.7800 | 13.7800 | +13.884% | 3 | 352 | -93.687% |
| 2026-04-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -3.739% | 8 | 349 | -92.810% |
| 2026-03-25 | 12.7300 | 12.7300 | 12.5700 | 12.5700 | +12.938% | 2 | 349 | -93.079% |
| 2026-03-20 | 11.3000 | 11.3000 | 11.1200 | 11.1300 | -8.320% | 398 | 349 | -92.183% |
| 2026-03-19 | 13.0000 | 13.0000 | 11.2300 | 12.1400 | -27.738% | 12 | 150 | -92.834% |
| 2026-03-16 | 17.4500 | 17.6500 | 16.8000 | 16.8000 | -4.000% | 103 | 160 | -94.821% |
| 2026-03-13 | 18.6000 | 18.6000 | 17.5000 | 17.5000 | -14.634% | 103 | 262 | -95.029% |
| 2026-03-11 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -11.255% | 1 | 292 | -95.756% |
| 2026-03-10 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +11.594% | 1 | 291 | -96.234% |
| 2026-03-03 | 19.2500 | 20.7000 | 19.2500 | 20.7000 | -14.639% | 70 | 327 | -95.797% |
| 2026-03-02 | 25.0000 | 25.0000 | 24.2500 | 24.2500 | -8.560% | 60 | 297 | -96.412% |
| 2026-02-27 | 26.0500 | 26.8500 | 25.5500 | 26.5200 | +17.501% | 64 | 237 | -96.719% |
| 2026-02-26 | 23.0000 | 23.0000 | 22.4600 | 22.5700 | -10.614% | 103 | 218 | -96.145% |
| 2026-02-25 | 25.2500 | 25.2500 | 25.2500 | 25.2500 | +6.765% | 1 | 165 | -96.554% |
| 2026-02-24 | 24.0600 | 24.0600 | 23.6000 | 23.6500 | -7.255% | 5 | 165 | -96.321% |
| 2026-02-23 | 24.3500 | 25.5000 | 24.1500 | 25.5000 | +24.390% | 14 | 162 | -96.588% |
| 2026-02-20 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +49.091% | 5 | 157 | -95.756% |
| 2026-02-18 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -25.676% | 1 | 157 | -93.673% |
| 2026-02-12 | 18.5000 | 18.5000 | 18.0000 | 18.5000 | +15.915% | 19 | 157 | -95.297% |
| 2026-02-05 | 17.3500 | 17.3500 | 15.9600 | 15.9600 | -25.767% | 2 | 142 | -94.549% |
| 2026-02-04 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +6.173% | 1 | 140 | -95.953% |
| 2026-02-03 | 21.9700 | 22.5000 | 20.2500 | 20.2500 | +4.922% | 17 | 139 | -95.704% |
| 2026-01-30 | 27.2000 | 27.2000 | 16.9500 | 19.3000 | -52.404% | 33 | 132 | -95.492% |
| 2026-01-29 | 43.9200 | 43.9200 | 40.3500 | 40.5500 | +2.013% | 10 | 118 | -97.855% |
| 2026-01-28 | 37.9700 | 39.7500 | 37.9700 | 39.7500 | +15.552% | 18 | 116 | -97.811% |
| 2026-01-26 | 37.8000 | 37.8000 | 34.3500 | 34.4000 | +17.007% | 11 | 120 | -97.471% |
| 2026-01-23 | 28.2700 | 29.4000 | 28.2700 | 29.4000 | +17.131% | 6 | 120 | -97.041% |
| 2026-01-22 | 25.0000 | 25.1000 | 25.0000 | 25.1000 | +3.292% | 6 | 124 | -96.534% |
| 2026-01-21 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -4.892% | 2 | 119 | -96.420% |
| 2026-01-20 | 24.2000 | 25.9200 | 24.2000 | 25.5500 | +16.136% | 32 | 119 | -96.595% |
| 2026-01-16 | 21.2200 | 22.0000 | 21.2200 | 22.0000 | -5.172% | 71 | 154 | -96.045% |
| 2026-01-15 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +1.177% | 2 | 154 | -96.250% |
| 2026-01-14 | 24.8500 | 24.8500 | 22.9300 | 22.9300 | +18.808% | 4 | 152 | -96.206% |
| 2026-01-13 | 20.0000 | 20.3800 | 19.3000 | 19.3000 | -4.926% | 60 | 152 | -95.492% |
| 2026-01-12 | 18.7000 | 20.3000 | 18.7000 | 20.3000 | +60.474% | 133 | 146 | -95.714% |
| 2026-01-08 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | -15.101% | 2 | 16 | -93.123% |
| 2026-01-07 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +36.447% | 1 | 14 | -94.161% |
| 2025-12-29 | 10.9200 | 10.9200 | 10.9200 | 10.9200 | +7.059% | 11 | 14 | -92.033% |
| 2025-12-24 | 10.2500 | 10.2500 | 10.1000 | 10.2000 | +2.513% | 6 | 6 | -91.471% |
| 2025-12-23 | 10.7500 | 10.7500 | 9.9500 | 9.9500 | 0.000% | 6 | 6 | -91.256% |