SLV270917C00040000
SLV Sep 17 2027 40.00 Call
optionOPRA
EODOct 30, 2026
9.20USD-15.982%(-1.75)20Vol165OI
SLV270917C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 9.5000 | 9.5500 | 9.2000 | 9.2000 | -15.982% | 20 | 167 | 0.000% |
| 2026-10-29 | 11.1300 | 11.1600 | 10.9400 | 10.9500 | -7.983% | 23 | 165 | -15.982% |
| 2026-10-28 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -3.252% | 4 | 165 | -22.689% |
| 2026-10-26 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -0.405% | 1 | 165 | -25.203% |
| 2026-10-23 | 11.9000 | 12.3500 | 11.9000 | 12.3500 | -2.832% | 31 | 165 | -25.506% |
| 2026-10-22 | 12.7100 | 12.7100 | 12.7100 | 12.7100 | -14.238% | 1 | 165 | -27.616% |
| 2026-10-21 | 14.8200 | 14.8200 | 14.8200 | 14.8200 | +1.786% | 2 | 164 | -37.922% |
| 2026-10-16 | 14.5500 | 14.5600 | 14.5500 | 14.5600 | +2.319% | 5 | 164 | -36.813% |
| 2026-10-15 | 14.3000 | 14.3000 | 14.2300 | 14.2300 | +5.721% | 10 | 162 | -35.348% |
| 2026-10-14 | 14.4300 | 14.4300 | 13.4600 | 13.4600 | -22.865% | 8 | 159 | -31.649% |
| 2026-10-09 | 17.3900 | 17.4500 | 17.3500 | 17.4500 | +3.869% | 4 | 159 | -47.278% |
| 2026-10-07 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | -7.438% | 1 | 159 | -45.238% |
| 2026-10-06 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +2.542% | 1 | 159 | -49.311% |
| 2026-10-05 | 18.0000 | 18.0000 | 17.6500 | 17.7000 | +2.076% | 35 | 126 | -48.023% |
| 2026-10-01 | 17.3400 | 17.3400 | 17.3400 | 17.3400 | -14.158% | 1 | 125 | -46.943% |
| 2026-09-24 | 20.1500 | 20.2000 | 20.1500 | 20.2000 | -3.118% | 2 | 125 | -54.455% |
| 2026-09-23 | 21.1000 | 21.1000 | 20.8500 | 20.8500 | -8.952% | 7 | 122 | -55.875% |
| 2026-09-18 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +2.691% | 1 | 121 | -59.825% |
| 2026-09-17 | 22.2800 | 22.3000 | 22.2800 | 22.3000 | +11.668% | 19 | 104 | -58.744% |
| 2026-09-16 | 19.9700 | 19.9700 | 19.9700 | 19.9700 | -6.244% | 1 | 104 | -53.931% |
| 2026-09-10 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -8.190% | 1 | 103 | -56.808% |
| 2026-09-09 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +2.428% | 1 | 102 | -60.345% |
| 2026-09-04 | 22.6000 | 22.6500 | 22.6000 | 22.6500 | -1.307% | 11 | 91 | -59.382% |
| 2026-09-03 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -0.087% | 1 | 90 | -59.913% |
| 2026-08-31 | 22.9700 | 22.9700 | 22.9700 | 22.9700 | -6.283% | 1 | 91 | -59.948% |
| 2026-08-27 | 24.5100 | 24.5100 | 24.5100 | 24.5100 | -0.325% | 2 | 91 | -62.464% |
| 2026-08-26 | 24.5900 | 24.5900 | 24.5900 | 24.5900 | -3.189% | 1 | 91 | -62.586% |
| 2026-08-24 | 24.8700 | 25.4000 | 24.8700 | 25.4000 | +0.914% | 21 | 106 | -63.780% |
| 2026-08-21 | 25.1700 | 25.1700 | 25.1700 | 25.1700 | +6.203% | 30 | 121 | -63.449% |
| 2026-08-20 | 23.7000 | 23.7000 | 23.7000 | 23.7000 | +6.040% | 2 | 121 | -61.181% |
| 2026-08-19 | 22.1500 | 22.3500 | 22.0000 | 22.3500 | +6.836% | 40 | 106 | -58.837% |
| 2026-08-18 | 20.9200 | 20.9200 | 20.9200 | 20.9200 | -9.319% | 3 | 103 | -56.023% |
| 2026-08-17 | 22.1500 | 23.0700 | 22.1500 | 23.0700 | +5.826% | 3 | 100 | -60.121% |
| 2026-08-14 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +1.964% | 1 | 99 | -57.798% |
| 2026-08-13 | 21.8000 | 22.0000 | 21.3800 | 21.3800 | -3.039% | 9 | 98 | -56.969% |
| 2026-08-12 | 22.9800 | 22.9800 | 22.0500 | 22.0500 | +0.962% | 3 | 96 | -58.277% |
| 2026-08-11 | 21.8400 | 21.8400 | 21.8400 | 21.8400 | -4.504% | 1 | 95 | -57.875% |
| 2026-08-10 | 22.8700 | 22.8700 | 22.8700 | 22.8700 | +10.323% | 30 | 65 | -59.773% |
| 2026-08-07 | 20.7300 | 20.7300 | 20.7300 | 20.7300 | +6.856% | 1 | 64 | -55.620% |
| 2026-08-06 | 19.4000 | 19.4000 | 19.4000 | 19.4000 | -1.722% | 10 | 54 | -52.577% |
| 2026-08-05 | 19.7000 | 20.2000 | 19.7000 | 19.7400 | +20.734% | 11 | 48 | -53.394% |
| 2026-08-03 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -4.831% | 1 | 47 | -43.731% |
| 2026-07-30 | 16.7500 | 17.4000 | 16.7500 | 17.1800 | +7.779% | 21 | 30 | -46.449% |
| 2026-07-29 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -6.784% | 1 | 30 | -42.284% |
| 2026-07-24 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | -2.896% | 1 | 31 | -46.199% |
| 2026-07-21 | 17.6100 | 17.6100 | 17.6100 | 17.6100 | +17.166% | 1 | 31 | -47.757% |
| 2026-07-16 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -6.063% | 1 | 30 | -38.789% |
| 2026-07-15 | 16.0300 | 16.0300 | 16.0000 | 16.0000 | +9.589% | 2 | 30 | -42.500% |
| 2026-07-13 | 17.1500 | 17.1500 | 14.6000 | 14.6000 | -20.219% | 2 | 29 | -36.986% |
| 2026-06-30 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +2.121% | 20 | 9 | -49.727% |
| 2026-06-26 | 17.9200 | 17.9200 | 17.9200 | 17.9200 | +6.477% | 1 | 8 | -48.661% |
| 2026-06-25 | 17.3000 | 17.3000 | 16.8300 | 16.8300 | +5.849% | 4 | 9 | -45.336% |
| 2026-06-24 | 18.5500 | 18.5500 | 15.9000 | 15.9000 | -40.672% | 12 | 4 | -42.138% |
| 2026-06-15 | 27.0700 | 27.0700 | 26.0000 | 26.8000 | +17.544% | 7 | 6 | -65.672% |
| 2026-06-10 | 22.8000 | 22.8000 | 22.8000 | 22.8000 | -17.091% | 5 | 1 | -59.649% |
| 2026-06-05 | 27.5000 | 27.5000 | 27.5000 | 27.5000 | -12.225% | 1 | 1 | -66.545% |
| 2026-05-28 | 31.4800 | 31.4800 | 31.3300 | 31.3300 | +0.902% | 4 | 1 | -70.635% |
| 2026-05-19 | 31.1000 | 31.1000 | 31.0500 | 31.0500 | 0.000% | 2 | 0 | -70.370% |