SLV270617C00082000
SLV Jun 17 2027 82.00 Call
optionOPRA
EODOct 30, 2026
0.74USD-21.277%(-0.20)1Vol102OI
SLV270617C00082000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -21.277% | 1 | 101 | 0.000% |
| 2026-10-23 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -6.000% | 6 | 98 | -21.277% |
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -21.260% | 1 | 98 | -26.000% |
| 2026-10-16 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -21.605% | 15 | 95 | -41.732% |
| 2026-10-09 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -6.358% | 1 | 94 | -54.321% |
| 2026-10-02 | 1.8600 | 1.8600 | 1.7100 | 1.7300 | -36.861% | 6 | 90 | -57.225% |
| 2026-09-24 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -29.744% | 1 | 90 | -72.993% |
| 2026-09-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 4 | 94 | -81.026% |
| 2026-09-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -21.348% | 1 | 95 | -78.857% |
| 2026-09-08 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -11.000% | 5 | 95 | -83.371% |
| 2026-08-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +62.866% | 8 | 87 | -85.200% |
| 2026-07-27 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -0.968% | 1 | 86 | -75.896% |
| 2026-07-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.012% | 1 | 87 | -76.129% |
| 2026-07-22 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +25.746% | 2 | 87 | -78.042% |
| 2026-07-17 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -18.043% | 1 | 86 | -72.388% |
| 2026-07-15 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -3.254% | 1 | 87 | -77.370% |
| 2026-07-14 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -9.867% | 1 | 86 | -78.107% |
| 2026-07-09 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -5.063% | 2 | 84 | -80.267% |
| 2026-07-07 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +8.219% | 1 | 83 | -81.266% |
| 2026-06-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -33.996% | 1 | 83 | -79.726% |
| 2026-06-22 | 5.5300 | 5.5300 | 5.5300 | 5.5300 | +4.340% | 1 | 83 | -86.618% |
| 2026-06-18 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -25.874% | 1 | 83 | -86.038% |
| 2026-06-15 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +21.186% | 1 | 83 | -89.650% |
| 2026-06-11 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -7.813% | 1 | 83 | -87.458% |
| 2026-06-08 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -38.284% | 1 | 82 | -88.438% |
| 2026-05-26 | 10.2400 | 10.3700 | 10.2200 | 10.3700 | -5.898% | 4 | 85 | -92.864% |
| 2026-05-21 | 10.4000 | 11.0200 | 10.4000 | 11.0200 | +8.358% | 4 | 83 | -93.285% |
| 2026-05-19 | 10.1700 | 10.1700 | 10.1700 | 10.1700 | -11.948% | 1 | 84 | -92.724% |
| 2026-05-15 | 12.1000 | 12.1000 | 11.5500 | 11.5500 | -24.262% | 32 | 105 | -93.593% |
| 2026-05-14 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -0.845% | 2 | 103 | -95.148% |
| 2026-05-12 | 14.8100 | 15.3800 | 14.8100 | 15.3800 | -6.048% | 13 | 114 | -95.189% |
| 2026-05-11 | 15.8000 | 16.3700 | 15.8000 | 16.3700 | +27.891% | 12 | 102 | -95.480% |
| 2026-05-08 | 12.8000 | 12.8000 | 12.8000 | 12.8000 | +7.203% | 20 | 102 | -94.219% |
| 2026-05-07 | 11.9400 | 11.9400 | 11.9400 | 11.9400 | +40.968% | 2 | 102 | -93.802% |
| 2026-04-29 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | -24.036% | 20 | 120 | -91.263% |
| 2026-04-23 | 11.0600 | 11.1500 | 11.0600 | 11.1500 | -0.446% | 21 | 100 | -93.363% |
| 2026-03-30 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +15.464% | 3 | 81 | -93.393% |
| 2026-03-26 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -4.715% | 2 | 84 | -92.371% |
| 2026-03-20 | 10.0900 | 10.1800 | 10.0900 | 10.1800 | -24.593% | 2 | 84 | -92.731% |
| 2026-03-18 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -29.134% | 1 | 84 | -94.519% |
| 2026-03-12 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | -2.458% | 2 | 83 | -96.115% |
| 2026-03-11 | 19.5300 | 19.5300 | 19.5300 | 19.5300 | -11.227% | 1 | 85 | -96.211% |
| 2026-03-10 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +25.285% | 1 | 85 | -96.636% |
| 2026-03-05 | 17.3300 | 17.5600 | 17.3300 | 17.5600 | -0.510% | 2 | 84 | -95.786% |
| 2026-03-03 | 17.6500 | 17.6500 | 17.6500 | 17.6500 | -25.370% | 10 | 84 | -95.807% |
| 2026-03-02 | 22.6200 | 23.6500 | 21.4000 | 23.6500 | +11.347% | 13 | 94 | -96.871% |
| 2026-02-26 | 21.2900 | 21.2900 | 21.2100 | 21.2400 | -12.593% | 4 | 84 | -96.516% |
| 2026-02-25 | 23.9900 | 24.3000 | 23.9900 | 24.3000 | +5.652% | 3 | 82 | -96.955% |
| 2026-02-24 | 22.8200 | 23.1800 | 22.8200 | 23.0000 | +2.587% | 3 | 82 | -96.783% |
| 2026-02-23 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | +53.667% | 5 | 82 | -96.699% |
| 2026-02-12 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -12.635% | 1 | 87 | -94.928% |
| 2026-02-10 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +10.596% | 3 | 87 | -95.569% |
| 2026-02-05 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -25.062% | 1 | 84 | -95.099% |
| 2026-02-04 | 21.9800 | 22.4100 | 20.1500 | 20.1500 | +7.238% | 16 | 84 | -96.328% |
| 2026-02-03 | 19.1000 | 19.1000 | 18.7900 | 18.7900 | +26.107% | 11 | 78 | -96.062% |
| 2026-02-02 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -21.372% | 2 | 79 | -95.034% |
| 2026-01-30 | 28.1000 | 28.5000 | 18.9500 | 18.9500 | -48.922% | 12 | 81 | -96.095% |
| 2026-01-29 | 37.1000 | 37.1000 | 37.1000 | 37.1000 | +5.758% | 1 | 70 | -98.005% |
| 2026-01-28 | 35.0800 | 35.0800 | 35.0800 | 35.0800 | +5.030% | 1 | 69 | -97.891% |
| 2026-01-27 | 32.2000 | 33.4000 | 32.2000 | 33.4000 | -13.134% | 27 | 68 | -97.784% |
| 2026-01-26 | 37.9300 | 38.4500 | 37.9300 | 38.4500 | +40.073% | 2 | 85 | -98.075% |
| 2026-01-23 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +27.025% | 1 | 85 | -97.304% |
| 2026-01-21 | 21.6100 | 21.6100 | 21.6100 | 21.6100 | -10.518% | 1 | 86 | -96.576% |
| 2026-01-20 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | +13.380% | 30 | 85 | -96.936% |
| 2026-01-16 | 20.2400 | 21.3000 | 20.2400 | 21.3000 | -3.182% | 4 | 53 | -96.526% |
| 2026-01-15 | 20.9000 | 22.0000 | 20.7100 | 22.0000 | +3.774% | 23 | 53 | -96.636% |
| 2026-01-14 | 21.8000 | 21.9600 | 21.2000 | 21.2000 | +25.074% | 31 | 41 | -96.509% |
| 2026-01-12 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | +69.500% | 1 | 27 | -95.634% |
| 2025-12-31 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -12.281% | 1 | 25 | -92.600% |
| 2025-12-29 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | 0.000% | 50 | 25 | -93.509% |