SLV270917C00150000
SLV Sep 17 2027 150.00 Call
optionOPRA
EODNov 2, 2026
0.36USD+2.857%(+0.01)15Vol3,291OI
SLV270917C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 15 | 3,276 | 0.000% |
| 2026-10-30 | 0.3500 | 0.3700 | 0.3500 | 0.3500 | -10.256% | 151 | 3,125 | +2.857% |
| 2026-10-29 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 34 | 3,091 | -7.692% |
| 2026-10-28 | 0.3600 | 0.4200 | 0.3600 | 0.4200 | +5.000% | 2 | 3,090 | -14.286% |
| 2026-10-27 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 40 | 3,050 | -10.000% |
| 2026-10-26 | 0.4000 | 0.4500 | 0.4000 | 0.4100 | -4.651% | 27 | 3,034 | -12.195% |
| 2026-10-23 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -2.273% | 4 | 3,030 | -16.279% |
| 2026-10-22 | 0.4000 | 0.4900 | 0.4000 | 0.4400 | -2.222% | 18 | 3,021 | -18.182% |
| 2026-10-21 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -8.163% | 30 | 2,991 | -20.000% |
| 2026-10-20 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 2 | 2,989 | -26.531% |
| 2026-10-19 | 0.5000 | 0.5000 | 0.4800 | 0.4800 | -12.727% | 52 | 2,937 | -25.000% |
| 2026-10-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.000% | 1 | 2,937 | -34.545% |
| 2026-10-15 | 0.4800 | 0.5500 | 0.4800 | 0.5500 | +22.222% | 5 | 2,937 | -34.545% |
| 2026-10-14 | 0.3800 | 0.4700 | 0.3800 | 0.4500 | -25.000% | 40 | 2,906 | -20.000% |
| 2026-10-13 | 0.5400 | 0.6000 | 0.5400 | 0.6000 | 0.000% | 2 | 2,905 | -40.000% |
| 2026-10-12 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | +3.448% | 1 | 2,904 | -40.000% |
| 2026-10-09 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | +3.571% | 6 | 2,903 | -37.931% |
| 2026-10-08 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -6.667% | 315 | 3,218 | -35.714% |
| 2026-10-07 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -10.448% | 4 | 3,215 | -40.000% |
| 2026-10-05 | 0.7400 | 0.7400 | 0.6600 | 0.6700 | -2.899% | 151 | 3,114 | -46.269% |
| 2026-10-02 | 0.6800 | 0.6900 | 0.6800 | 0.6900 | -8.000% | 21 | 3,093 | -47.826% |
| 2026-09-30 | 0.7900 | 0.7900 | 0.7500 | 0.7500 | -5.063% | 21 | 3,076 | -52.000% |
| 2026-09-29 | 0.8400 | 0.8400 | 0.7500 | 0.7900 | +1.282% | 40 | 3,054 | -54.430% |
| 2026-09-28 | 0.9000 | 0.9000 | 0.7800 | 0.7800 | -22.000% | 16 | 3,038 | -53.846% |
| 2026-09-25 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -0.990% | 4 | 3,038 | -64.000% |
| 2026-09-24 | 1.0800 | 1.0800 | 1.0100 | 1.0100 | -11.404% | 102 | 2,937 | -64.356% |
| 2026-09-23 | 1.1400 | 1.2300 | 1.1400 | 1.1400 | -15.556% | 20 | 2,928 | -68.421% |
| 2026-09-22 | 1.2900 | 1.3500 | 1.2600 | 1.3500 | -0.735% | 15 | 2,917 | -73.333% |
| 2026-09-21 | 1.3900 | 1.4200 | 1.3600 | 1.3600 | -7.483% | 27 | 2,890 | -73.529% |
| 2026-09-18 | 1.5000 | 1.5000 | 1.4700 | 1.4700 | 0.000% | 91 | 2,799 | -75.510% |
| 2026-09-17 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | +13.953% | 4 | 2,799 | -75.510% |
| 2026-09-16 | 1.4400 | 1.4800 | 1.2500 | 1.2900 | -7.194% | 374 | 2,831 | -72.093% |
| 2026-09-15 | 1.4100 | 1.4300 | 1.3500 | 1.3900 | 0.000% | 42 | 2,800 | -74.101% |
| 2026-09-14 | 1.3600 | 1.4000 | 1.3000 | 1.3900 | -11.465% | 39 | 2,798 | -74.101% |
| 2026-09-11 | 1.4800 | 1.5700 | 1.4800 | 1.5700 | +7.534% | 9 | 2,791 | -77.070% |
| 2026-09-10 | 1.5300 | 1.5900 | 1.4500 | 1.4600 | -27.000% | 79 | 2,725 | -75.342% |
| 2026-09-09 | 1.9200 | 2.0000 | 1.9200 | 2.0000 | +14.286% | 17 | 2,710 | -82.000% |
| 2026-09-08 | 1.7400 | 1.8000 | 1.7400 | 1.7500 | 0.000% | 143 | 2,634 | -79.429% |
| 2026-09-04 | 1.7500 | 1.7900 | 1.7200 | 1.7500 | -10.256% | 929 | 2,731 | -79.429% |
| 2026-09-03 | 1.7800 | 1.9500 | 1.7800 | 1.9500 | +15.385% | 22 | 2,712 | -81.538% |
| 2026-09-02 | 1.6900 | 1.7000 | 1.6700 | 1.6900 | +6.289% | 18 | 2,722 | -78.698% |
| 2026-09-01 | 1.6500 | 1.6500 | 1.5900 | 1.5900 | -11.667% | 29 | 2,673 | -77.358% |
| 2026-08-31 | 1.7700 | 1.8700 | 1.7700 | 1.8000 | -7.216% | 51 | 2,661 | -80.000% |
| 2026-08-28 | 2.4200 | 2.4700 | 1.9000 | 1.9400 | -14.912% | 17 | 2,660 | -81.443% |
| 2026-08-27 | 2.1200 | 2.3600 | 2.1100 | 2.2800 | +5.556% | 81 | 2,647 | -84.211% |
| 2026-08-26 | 2.1800 | 2.2100 | 2.0700 | 2.1600 | -4.425% | 123 | 2,625 | -83.333% |
| 2026-08-25 | 2.0800 | 2.2800 | 2.0600 | 2.2600 | -2.165% | 229 | 2,596 | -84.071% |
| 2026-08-24 | 2.3600 | 2.3800 | 2.3000 | 2.3100 | -2.532% | 62 | 2,598 | -84.416% |
| 2026-08-21 | 2.3600 | 2.4600 | 2.2800 | 2.3700 | +11.792% | 1,211 | 2,510 | -84.810% |
| 2026-08-20 | 2.1700 | 2.1700 | 2.0400 | 2.1200 | +17.127% | 23 | 2,522 | -83.019% |
| 2026-08-19 | 1.8100 | 1.8700 | 1.7900 | 1.8100 | +22.297% | 22 | 2,520 | -80.110% |
| 2026-08-18 | 1.7600 | 1.7600 | 1.4800 | 1.4800 | -17.318% | 67 | 2,497 | -75.676% |
| 2026-08-17 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -1.105% | 1 | 2,496 | -79.888% |
| 2026-08-14 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | +3.429% | 5 | 2,491 | -80.110% |
| 2026-08-13 | 1.9000 | 1.9000 | 1.7500 | 1.7500 | -12.500% | 63 | 2,428 | -79.429% |
| 2026-08-12 | 2.0900 | 2.1800 | 2.0000 | 2.0000 | +3.093% | 37 | 2,429 | -82.000% |
| 2026-08-11 | 1.7900 | 2.0300 | 1.7900 | 1.9400 | +4.301% | 30 | 2,401 | -81.443% |
| 2026-08-10 | 1.7500 | 1.9800 | 1.7500 | 1.8600 | +12.727% | 17 | 2,388 | -80.645% |
| 2026-08-07 | 1.7700 | 1.8000 | 1.6500 | 1.6500 | +17.857% | 22 | 2,373 | -78.182% |
| 2026-08-06 | 1.4500 | 1.4500 | 1.4000 | 1.4000 | -13.043% | 115 | 2,373 | -74.286% |
| 2026-08-05 | 1.5500 | 1.6200 | 1.5500 | 1.6100 | +23.846% | 6 | 2,370 | -77.640% |
| 2026-07-31 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -3.704% | 2 | 2,369 | -72.308% |
| 2026-07-30 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +2.273% | 3 | 2,369 | -73.333% |
| 2026-07-29 | 1.2800 | 1.3200 | 1.2800 | 1.3200 | +6.452% | 3 | 2,366 | -72.727% |
| 2026-07-28 | 1.2300 | 1.2400 | 1.2300 | 1.2400 | -11.429% | 2 | 2,366 | -70.968% |
| 2026-07-24 | 1.4400 | 1.4400 | 1.4000 | 1.4000 | +1.449% | 3 | 2,366 | -74.286% |
| 2026-07-23 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -12.102% | 1 | 2,365 | -73.913% |
| 2026-07-22 | 1.6100 | 1.6100 | 1.5200 | 1.5700 | +10.563% | 7 | 2,363 | -77.070% |
| 2026-07-21 | 1.3500 | 1.4200 | 1.3500 | 1.4200 | +19.328% | 101 | 2,363 | -74.648% |
| 2026-07-20 | 1.0500 | 1.1900 | 1.0500 | 1.1900 | -9.848% | 2 | 2,363 | -69.748% |
| 2026-07-17 | 1.9000 | 1.9000 | 1.3200 | 1.3200 | +14.783% | 2 | 2,363 | -72.727% |
| 2026-07-16 | 1.1500 | 1.4400 | 1.1500 | 1.1500 | -4.959% | 4 | 2,363 | -68.696% |
| 2026-07-15 | 1.4000 | 2.3600 | 0.3200 | 1.2100 | -15.385% | 109 | 2,362 | -70.248% |
| 2026-07-14 | 1.5500 | 2.5400 | 1.4000 | 1.4300 | -5.921% | 11 | 2,360 | -74.825% |
| 2026-07-13 | 1.6000 | 1.7000 | 1.2800 | 1.5200 | +24.590% | 840 | 1,936 | -76.316% |
| 2026-07-10 | 1.8400 | 1.8600 | 1.2200 | 1.2200 | -35.789% | 14 | 1,933 | -70.492% |
| 2026-07-09 | 1.8500 | 3.8000 | 1.4600 | 1.9000 | +15.152% | 493 | 1,629 | -81.053% |
| 2026-07-08 | 1.7400 | 1.9700 | 1.0800 | 1.6500 | -10.811% | 1,541 | 1,161 | -78.182% |
| 2026-07-06 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | +1.648% | 2 | 1,159 | -80.541% |
| 2026-07-02 | 1.8000 | 1.8500 | 1.8000 | 1.8200 | +4.000% | 13 | 1,147 | -80.220% |
| 2026-07-01 | 2.1300 | 2.1600 | 1.6000 | 1.7500 | +10.759% | 348 | 1,133 | -79.429% |
| 2026-06-30 | 1.5400 | 1.7600 | 1.4200 | 1.5800 | +22.481% | 879 | 1,350 | -77.215% |
| 2026-06-29 | 1.8000 | 2.3500 | 1.2900 | 1.2900 | -24.118% | 943 | 1,589 | -72.093% |
| 2026-06-26 | 1.5000 | 1.7300 | 1.4700 | 1.7000 | +16.438% | 207 | 1,691 | -78.824% |
| 2026-06-25 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -5.195% | 1 | 1,691 | -75.342% |
| 2026-06-24 | 1.8000 | 1.8000 | 1.5400 | 1.5400 | +0.654% | 75 | 1,665 | -76.623% |
| 2026-06-23 | 1.8600 | 3.0000 | 1.2400 | 1.5300 | -25.728% | 483 | 1,423 | -76.471% |
| 2026-06-22 | 2.2200 | 2.2200 | 2.0600 | 2.0600 | -14.876% | 2 | 1,423 | -82.524% |
| 2026-06-18 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -4.724% | 1 | 1,422 | -85.124% |
| 2026-06-17 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | -16.172% | 2 | 1,421 | -85.827% |
| 2026-06-16 | 2.9200 | 3.0300 | 2.9200 | 3.0300 | +40.278% | 2 | 1,420 | -88.119% |
| 2026-06-11 | 1.8200 | 2.1600 | 1.5400 | 2.1600 | -13.253% | 185 | 1,517 | -83.333% |
| 2026-06-09 | 2.5500 | 2.5500 | 2.4000 | 2.4900 | -2.353% | 244 | 1,397 | -85.542% |
| 2026-06-08 | 2.6200 | 2.7600 | 2.2000 | 2.5500 | -9.894% | 2,060 | 368 | -85.882% |
| 2026-06-05 | 2.8500 | 2.9800 | 2.6000 | 2.8300 | -17.971% | 672 | 109 | -87.279% |
| 2026-06-04 | 3.7000 | 3.7000 | 3.4000 | 3.4500 | -5.479% | 6 | 106 | -89.565% |
| 2026-06-03 | 3.9100 | 3.9100 | 3.6200 | 3.6500 | -2.406% | 84 | 105 | -90.137% |
| 2026-05-29 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | -8.780% | 2 | 107 | -90.374% |
| 2026-05-28 | 4.0000 | 4.2000 | 3.9000 | 4.1000 | -8.889% | 10 | 106 | -91.220% |
| 2026-05-26 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 5 | 101 | -92.000% |
| 2026-05-22 | 3.9300 | 4.8000 | 3.9300 | 4.8000 | 0.000% | 2 | 100 | -92.500% |
| 2026-05-20 | 4.8500 | 4.9000 | 4.8000 | 4.8000 | -13.514% | 8 | 100 | -92.500% |
| 2026-05-15 | 5.6500 | 5.6500 | 5.5500 | 5.5500 | -25.901% | 6 | 100 | -93.514% |
| 2026-05-14 | 7.1500 | 7.4900 | 7.0400 | 7.4900 | 0.000% | 200 | 0 | -95.194% |