SLV270917C00100000
SLV Sep 17 2027 100.00 Call
optionOPRA
EODNov 2, 2026
0.75USD-6.250%(-0.05)5Vol2,911OI
SLV270917C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7900 | 0.8000 | 0.7500 | 0.7500 | -6.250% | 5 | 2,909 | 0.000% |
| 2026-10-30 | 0.7700 | 0.8700 | 0.7600 | 0.8000 | -5.882% | 45 | 2,881 | -6.250% |
| 2026-10-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -11.458% | 110 | 2,781 | -11.765% |
| 2026-10-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -3.030% | 1 | 2,806 | -21.875% |
| 2026-10-23 | 1.0000 | 1.0000 | 0.9400 | 0.9900 | +1.020% | 44 | 2,763 | -24.242% |
| 2026-10-22 | 1.0800 | 1.0800 | 0.9200 | 0.9800 | -10.909% | 39 | 2,757 | -23.469% |
| 2026-10-21 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -6.780% | 1 | 2,757 | -31.818% |
| 2026-10-20 | 1.1900 | 1.2200 | 1.1800 | 1.1800 | +3.509% | 11 | 2,746 | -36.441% |
| 2026-10-19 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | -9.524% | 5 | 2,741 | -34.211% |
| 2026-10-16 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +10.526% | 2 | 2,739 | -40.476% |
| 2026-10-15 | 1.1400 | 1.2200 | 1.1300 | 1.1400 | +7.547% | 154 | 2,650 | -34.211% |
| 2026-10-14 | 1.1000 | 1.1000 | 1.0100 | 1.0600 | -17.829% | 15 | 2,638 | -29.245% |
| 2026-10-13 | 1.2700 | 1.2900 | 1.2700 | 1.2900 | -11.034% | 26 | 2,612 | -41.860% |
| 2026-10-12 | 1.3700 | 1.4500 | 1.3500 | 1.4500 | +2.113% | 31 | 2,582 | -48.276% |
| 2026-10-09 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -0.699% | 13 | 2,581 | -47.183% |
| 2026-10-08 | 1.3500 | 1.4300 | 1.3500 | 1.4300 | -3.378% | 3 | 2,563 | -47.552% |
| 2026-10-07 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | -9.756% | 28 | 2,535 | -49.324% |
| 2026-10-06 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +3.145% | 1 | 2,534 | -54.268% |
| 2026-10-05 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | +2.581% | 4 | 2,530 | -52.830% |
| 2026-10-02 | 1.7500 | 1.7500 | 1.5500 | 1.5500 | -6.061% | 711 | 2,530 | -51.613% |
| 2026-10-01 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | -6.250% | 61 | 2,474 | -54.545% |
| 2026-09-30 | 1.8000 | 1.8000 | 1.7600 | 1.7600 | -5.376% | 4 | 2,574 | -57.386% |
| 2026-09-29 | 1.8800 | 1.9100 | 1.8600 | 1.8600 | -2.618% | 216 | 2,368 | -59.677% |
| 2026-09-28 | 2.0500 | 2.1500 | 1.9100 | 1.9100 | -23.904% | 255 | 2,158 | -60.733% |
| 2026-09-25 | 2.4200 | 2.5100 | 2.4000 | 2.5100 | +3.292% | 7 | 2,154 | -70.120% |
| 2026-09-24 | 2.6600 | 2.6600 | 2.4300 | 2.4300 | -14.134% | 36 | 2,141 | -69.136% |
| 2026-09-23 | 2.9800 | 2.9800 | 2.7500 | 2.8300 | -16.765% | 17 | 2,137 | -73.498% |
| 2026-09-22 | 3.1400 | 3.4000 | 3.0000 | 3.4000 | +6.250% | 84 | 2,115 | -77.941% |
| 2026-09-21 | 3.3000 | 3.3000 | 3.1500 | 3.2000 | -5.045% | 27 | 2,114 | -76.563% |
| 2026-09-18 | 3.4000 | 3.4000 | 3.3700 | 3.3700 | +1.506% | 2 | 2,113 | -77.745% |
| 2026-09-17 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +12.542% | 1 | 2,112 | -77.410% |
| 2026-09-16 | 3.3500 | 3.3500 | 2.8700 | 2.9500 | -9.231% | 34 | 2,110 | -74.576% |
| 2026-09-15 | 3.1800 | 3.2500 | 3.0000 | 3.2500 | +6.557% | 7 | 2,111 | -76.923% |
| 2026-09-14 | 3.2000 | 3.2000 | 3.0000 | 3.0500 | -11.594% | 337 | 2,429 | -75.410% |
| 2026-09-11 | 3.5000 | 3.5000 | 3.2500 | 3.4500 | +4.545% | 45 | 2,429 | -78.261% |
| 2026-09-10 | 3.4600 | 3.6000 | 3.3000 | 3.3000 | -25.843% | 23 | 2,419 | -77.273% |
| 2026-09-09 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +13.811% | 1 | 2,419 | -83.146% |
| 2026-09-08 | 3.9000 | 3.9500 | 3.8500 | 3.9100 | -2.736% | 42 | 2,380 | -80.818% |
| 2026-09-04 | 3.9500 | 4.0200 | 3.9500 | 4.0200 | -6.512% | 9 | 2,381 | -81.343% |
| 2026-09-03 | 4.0000 | 4.3000 | 4.0000 | 4.3000 | +11.688% | 195 | 2,186 | -82.558% |
| 2026-09-02 | 3.7600 | 3.8500 | 3.6500 | 3.8500 | +6.944% | 25 | 2,220 | -80.519% |
| 2026-09-01 | 3.7000 | 3.7100 | 3.6000 | 3.6000 | -11.111% | 70 | 2,210 | -79.167% |
| 2026-08-31 | 4.0200 | 4.0500 | 4.0000 | 4.0500 | -4.930% | 87 | 2,188 | -81.481% |
| 2026-08-28 | 4.8000 | 4.8000 | 4.2500 | 4.2600 | -15.810% | 28 | 2,184 | -82.394% |
| 2026-08-27 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | +9.287% | 16 | 2,200 | -85.178% |
| 2026-08-26 | 4.7500 | 4.7500 | 4.5000 | 4.6300 | -6.275% | 128 | 2,074 | -83.801% |
| 2026-08-25 | 4.6500 | 5.0200 | 4.6500 | 4.9400 | -0.403% | 32 | 2,073 | -84.818% |
| 2026-08-24 | 4.9700 | 4.9700 | 4.7500 | 4.9600 | +0.202% | 112 | 2,087 | -84.879% |
| 2026-08-21 | 5.0000 | 5.0500 | 4.9500 | 4.9500 | +8.791% | 96 | 2,127 | -84.848% |
| 2026-08-20 | 4.5100 | 4.6500 | 4.5000 | 4.5500 | +10.976% | 36 | 2,131 | -83.516% |
| 2026-08-19 | 3.7700 | 4.1000 | 3.7700 | 4.1000 | +10.811% | 12 | 2,129 | -81.707% |
| 2026-08-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -9.756% | 2 | 2,131 | -79.730% |
| 2026-08-17 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +9.920% | 3 | 2,131 | -81.707% |
| 2026-08-14 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | +0.811% | 1 | 2,130 | -79.893% |
| 2026-08-13 | 4.0000 | 4.0000 | 3.7000 | 3.7000 | -11.271% | 23 | 2,108 | -79.730% |
| 2026-08-12 | 4.2800 | 4.3700 | 4.1500 | 4.1700 | +5.038% | 31 | 2,143 | -82.014% |
| 2026-08-11 | 4.0000 | 4.0000 | 3.9700 | 3.9700 | -2.696% | 7 | 2,141 | -81.108% |
| 2026-08-10 | 3.6700 | 4.0800 | 3.6700 | 4.0800 | +14.930% | 35 | 2,111 | -81.618% |
| 2026-08-07 | 3.6000 | 3.6000 | 3.5000 | 3.5500 | +12.698% | 341 | 2,077 | -78.873% |
| 2026-08-06 | 3.1000 | 3.1500 | 3.0000 | 3.1500 | -3.077% | 18 | 2,076 | -76.190% |
| 2026-08-05 | 3.2500 | 3.2500 | 3.2000 | 3.2500 | +14.035% | 32 | 2,072 | -76.923% |
| 2026-08-04 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +13.546% | 12 | 2,073 | -73.684% |
| 2026-08-03 | 2.5400 | 2.5400 | 2.5100 | 2.5100 | -3.462% | 9 | 2,073 | -70.120% |
| 2026-07-31 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -5.455% | 5 | 2,073 | -71.154% |
| 2026-07-30 | 2.7400 | 2.7500 | 2.7400 | 2.7500 | +3.383% | 3 | 2,072 | -72.727% |
| 2026-07-29 | 2.6500 | 2.7100 | 2.6200 | 2.6600 | -15.016% | 396 | 1,690 | -71.805% |
| 2026-07-22 | 3.4500 | 3.4500 | 3.1200 | 3.1300 | +6.102% | 5 | 1,690 | -76.038% |
| 2026-07-21 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +16.601% | 50 | 1,690 | -74.576% |
| 2026-07-20 | 2.6500 | 2.6500 | 2.5000 | 2.5300 | -3.802% | 4 | 1,689 | -70.356% |
| 2026-07-17 | 2.3500 | 2.6300 | 2.3500 | 2.6300 | 0.000% | 9 | 1,687 | -71.483% |
| 2026-07-15 | 4.0500 | 4.0500 | 2.5000 | 2.6300 | -23.768% | 504 | 1,834 | -71.483% |
| 2026-07-10 | 3.4900 | 3.4900 | 3.4500 | 3.4500 | 0.000% | 4 | 1,839 | -78.261% |
| 2026-07-09 | 3.1300 | 3.9300 | 3.1300 | 3.4500 | +11.290% | 75 | 1,827 | -78.261% |
| 2026-07-08 | 2.9800 | 3.5800 | 2.8400 | 3.1000 | -29.545% | 618 | 1,826 | -75.806% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +27.168% | 5 | 1,836 | -82.955% |
| 2026-07-01 | 3.1500 | 3.6100 | 3.1500 | 3.4600 | +9.841% | 191 | 1,666 | -78.324% |
| 2026-06-30 | 3.5700 | 3.5900 | 3.1500 | 3.1500 | +5.000% | 161 | 1,665 | -76.190% |
| 2026-06-29 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -3.226% | 2 | 1,664 | -75.000% |
| 2026-06-26 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | +1.639% | 2 | 1,665 | -75.806% |
| 2026-06-25 | 3.2000 | 3.2000 | 2.8000 | 3.0500 | -0.651% | 2,372 | 482 | -75.410% |
| 2026-06-24 | 2.9000 | 3.6100 | 2.7500 | 3.0700 | -12.784% | 913 | 37 | -75.570% |
| 2026-06-23 | 3.5200 | 3.5700 | 3.5200 | 3.5200 | -34.815% | 5 | 32 | -78.693% |
| 2026-06-17 | 5.6500 | 5.6500 | 5.4000 | 5.4000 | -1.818% | 11 | 25 | -86.111% |
| 2026-06-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +10.000% | 2 | 23 | -86.364% |
| 2026-06-09 | 5.2500 | 5.2500 | 5.0000 | 5.0000 | +1.215% | 2 | 22 | -85.000% |
| 2026-06-08 | 4.9200 | 4.9400 | 4.9200 | 4.9400 | -32.329% | 2 | 21 | -84.818% |
| 2026-06-03 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -7.595% | 1 | 21 | -89.726% |
| 2026-06-01 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +0.509% | 1 | 20 | -90.506% |
| 2026-05-27 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | -9.655% | 1 | 19 | -90.458% |
| 2026-05-26 | 8.7500 | 8.7500 | 8.7000 | 8.7000 | -1.136% | 10 | 14 | -91.379% |
| 2026-05-19 | 8.6000 | 8.8000 | 8.6000 | 8.8000 | -14.976% | 3 | 12 | -91.477% |
| 2026-05-15 | 12.4500 | 12.4500 | 10.3500 | 10.3500 | -21.293% | 8 | 12 | -92.754% |
| 2026-05-14 | 13.3000 | 13.3000 | 13.1500 | 13.1500 | -4.015% | 10 | 2 | -94.297% |
| 2026-05-13 | 14.7500 | 14.7500 | 13.7000 | 13.7000 | 0.000% | 2 | 0 | -94.526% |