SLV270917C00050000
SLV Sep 17 2027 50.00 Call
optionOPRA
EODNov 2, 2026
5.37USD+3.269%(+0.17)3,026Vol4,110OI
SLV270917C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.5900 | 5.8000 | 5.3500 | 5.3700 | +3.269% | 3,026 | 1,460 | 0.000% |
| 2026-10-30 | 5.2500 | 5.4300 | 5.0500 | 5.2000 | -14.754% | 709 | 1,179 | +3.269% |
| 2026-10-29 | 6.2000 | 6.3500 | 6.0200 | 6.1000 | -9.361% | 124 | 1,074 | -11.967% |
| 2026-10-28 | 6.6600 | 6.9900 | 6.6600 | 6.7300 | -5.610% | 45 | 1,101 | -20.208% |
| 2026-10-27 | 6.7700 | 7.1900 | 6.7700 | 7.1300 | +3.936% | 34 | 1,101 | -24.684% |
| 2026-10-26 | 6.6800 | 7.0500 | 6.6000 | 6.8600 | -2.000% | 65 | 1,138 | -21.720% |
| 2026-10-23 | 6.9000 | 7.1000 | 6.6800 | 7.0000 | -4.110% | 67 | 1,118 | -23.286% |
| 2026-10-22 | 7.6200 | 7.7000 | 7.2500 | 7.3000 | -17.045% | 91 | 1,063 | -26.438% |
| 2026-10-20 | 9.3000 | 9.3000 | 8.8000 | 8.8000 | +1.852% | 3 | 1,064 | -38.977% |
| 2026-10-19 | 8.7200 | 8.7200 | 8.6400 | 8.6400 | +0.817% | 12 | 1,074 | -37.847% |
| 2026-10-16 | 8.9800 | 8.9800 | 8.5700 | 8.5700 | -2.834% | 27 | 1,068 | -37.340% |
| 2026-10-15 | 8.2500 | 8.8400 | 8.2500 | 8.8200 | +13.077% | 611 | 503 | -39.116% |
| 2026-10-14 | 8.2900 | 8.2900 | 7.6500 | 7.8000 | -18.750% | 70 | 455 | -31.154% |
| 2026-10-13 | 9.6500 | 9.6500 | 9.4600 | 9.6000 | -6.067% | 5 | 451 | -44.063% |
| 2026-10-12 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -4.038% | 1 | 450 | -47.456% |
| 2026-10-09 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +11.053% | 1 | 450 | -49.577% |
| 2026-10-08 | 9.8000 | 9.8000 | 9.5900 | 9.5900 | -6.439% | 22 | 429 | -44.004% |
| 2026-10-07 | 10.0900 | 10.2500 | 10.0900 | 10.2500 | -10.088% | 4 | 430 | -47.610% |
| 2026-10-06 | 11.1000 | 11.4000 | 11.1000 | 11.4000 | +3.636% | 4 | 427 | -52.895% |
| 2026-10-05 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +1.196% | 1 | 427 | -51.182% |
| 2026-10-02 | 10.7300 | 10.8700 | 10.4000 | 10.8700 | +0.277% | 19 | 416 | -50.598% |
| 2026-10-01 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -0.276% | 1 | 415 | -50.461% |
| 2026-09-30 | 11.4000 | 11.4100 | 10.7100 | 10.8700 | -5.478% | 31 | 428 | -50.598% |
| 2026-09-29 | 11.5000 | 11.5500 | 11.3200 | 11.5000 | -0.862% | 30 | 425 | -53.304% |
| 2026-09-28 | 11.7700 | 11.9500 | 11.5500 | 11.6000 | -15.328% | 67 | 398 | -53.707% |
| 2026-09-25 | 13.4500 | 13.7000 | 13.4500 | 13.7000 | -0.436% | 6 | 392 | -60.803% |
| 2026-09-24 | 13.7600 | 13.7600 | 13.7600 | 13.7600 | -9.474% | 1 | 391 | -60.974% |
| 2026-09-22 | 14.8500 | 15.2000 | 14.8500 | 15.2000 | -1.618% | 25 | 406 | -64.671% |
| 2026-09-21 | 15.8000 | 15.8000 | 15.4500 | 15.4500 | -2.215% | 11 | 397 | -65.243% |
| 2026-09-18 | 16.0500 | 16.0500 | 15.8000 | 15.8000 | +5.686% | 2 | 397 | -66.013% |
| 2026-09-17 | 15.5700 | 15.5700 | 14.9500 | 14.9500 | +11.818% | 22 | 400 | -64.080% |
| 2026-09-16 | 14.6500 | 14.7400 | 13.3700 | 13.3700 | -3.535% | 13 | 405 | -59.835% |
| 2026-09-15 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | +1.168% | 1 | 406 | -61.255% |
| 2026-09-14 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -7.056% | 1 | 407 | -60.803% |
| 2026-09-11 | 15.0300 | 15.1200 | 14.7400 | 14.7400 | -12.936% | 26 | 383 | -63.569% |
| 2026-09-09 | 16.9000 | 16.9300 | 16.9000 | 16.9300 | +4.765% | 20 | 383 | -68.281% |
| 2026-09-08 | 16.1600 | 16.1600 | 16.1600 | 16.1600 | +1.000% | 1 | 383 | -66.770% |
| 2026-09-04 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -3.030% | 1 | 382 | -66.438% |
| 2026-09-03 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +6.865% | 1 | 382 | -67.455% |
| 2026-09-02 | 15.2500 | 15.4500 | 15.2500 | 15.4400 | -5.160% | 21 | 386 | -65.220% |
| 2026-08-31 | 16.6000 | 16.6000 | 16.1200 | 16.2800 | -0.611% | 7 | 379 | -67.015% |
| 2026-08-28 | 16.5300 | 16.5300 | 16.3300 | 16.3800 | -11.698% | 11 | 384 | -67.216% |
| 2026-08-27 | 18.0000 | 18.6500 | 18.0000 | 18.5500 | +2.260% | 8 | 379 | -71.051% |
| 2026-08-25 | 18.1500 | 18.1500 | 18.1400 | 18.1400 | +0.778% | 2 | 377 | -70.397% |
| 2026-08-24 | 18.3500 | 18.3500 | 18.0000 | 18.0000 | -2.808% | 14 | 365 | -70.167% |
| 2026-08-21 | 18.9100 | 18.9100 | 18.4000 | 18.5200 | +6.437% | 52 | 393 | -71.004% |
| 2026-08-20 | 17.2500 | 17.4000 | 17.1300 | 17.4000 | +7.940% | 50 | 378 | -69.138% |
| 2026-08-19 | 15.5000 | 16.1200 | 15.5000 | 16.1200 | +11.867% | 4 | 378 | -66.687% |
| 2026-08-18 | 15.1200 | 15.1200 | 14.3900 | 14.4100 | -11.758% | 12 | 366 | -62.734% |
| 2026-08-17 | 15.4500 | 16.3300 | 15.4500 | 16.3300 | +8.146% | 2 | 366 | -67.116% |
| 2026-08-14 | 15.7900 | 15.7900 | 15.1000 | 15.1000 | +1.342% | 3 | 364 | -64.437% |
| 2026-08-13 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -8.813% | 1 | 365 | -63.960% |
| 2026-08-12 | 16.3500 | 16.3500 | 16.1400 | 16.3400 | +4.276% | 11 | 354 | -67.136% |
| 2026-08-11 | 15.6700 | 15.6700 | 15.6700 | 15.6700 | -2.063% | 1 | 353 | -65.731% |
| 2026-08-10 | 14.8400 | 16.0000 | 14.8400 | 16.0000 | +11.888% | 9 | 346 | -66.438% |
| 2026-08-07 | 14.5000 | 14.5000 | 14.2700 | 14.3000 | +9.495% | 122 | 245 | -62.448% |
| 2026-08-06 | 13.1500 | 13.1500 | 13.0600 | 13.0600 | -6.043% | 3 | 242 | -58.882% |
| 2026-08-05 | 13.8000 | 13.9000 | 13.8000 | 13.9000 | +15.833% | 11 | 251 | -61.367% |
| 2026-08-04 | 12.1500 | 12.2000 | 11.9500 | 12.0000 | +9.489% | 29 | 242 | -55.250% |
| 2026-08-03 | 10.6700 | 10.9600 | 10.6500 | 10.9600 | +2.430% | 21 | 223 | -51.004% |
| 2026-07-31 | 10.8000 | 10.8500 | 10.7000 | 10.7000 | -11.570% | 12 | 211 | -49.813% |
| 2026-07-30 | 11.6700 | 12.1000 | 11.6700 | 12.1000 | +8.520% | 25 | 186 | -55.620% |
| 2026-07-23 | 11.1700 | 11.3200 | 11.1500 | 11.1500 | -11.085% | 16 | 183 | -51.839% |
| 2026-07-22 | 12.9000 | 12.9000 | 12.5000 | 12.5400 | +5.378% | 18 | 169 | -57.177% |
| 2026-07-21 | 12.1000 | 12.1000 | 11.9000 | 11.9000 | +15.534% | 3 | 172 | -54.874% |
| 2026-07-17 | 10.1500 | 10.3200 | 10.1500 | 10.3000 | +1.578% | 35 | 152 | -47.864% |
| 2026-07-16 | 10.4000 | 10.5100 | 10.1400 | 10.1400 | -5.234% | 5 | 151 | -47.041% |
| 2026-07-15 | 11.2000 | 11.2000 | 10.7000 | 10.7000 | -3.604% | 4 | 147 | -49.813% |
| 2026-07-13 | 12.1400 | 12.1400 | 11.1000 | 11.1000 | -15.267% | 45 | 102 | -51.622% |
| 2026-07-10 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +4.466% | 20 | 82 | -59.008% |
| 2026-07-09 | 12.7000 | 12.7000 | 12.5400 | 12.5400 | +10.875% | 5 | 83 | -57.177% |
| 2026-07-08 | 11.4000 | 11.4000 | 11.3100 | 11.3100 | -18.750% | 2 | 84 | -52.520% |
| 2026-07-06 | 13.5500 | 13.9200 | 13.5500 | 13.9200 | +0.870% | 2 | 84 | -61.422% |
| 2026-07-02 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +6.977% | 2 | 82 | -61.087% |
| 2026-07-01 | 13.0000 | 13.0000 | 12.9000 | 12.9000 | +0.781% | 12 | 89 | -58.372% |
| 2026-06-30 | 12.3500 | 12.8000 | 12.3500 | 12.8000 | +8.751% | 20 | 81 | -58.047% |
| 2026-06-29 | 11.7700 | 11.7700 | 11.7700 | 11.7700 | -5.462% | 5 | 81 | -54.376% |
| 2026-06-26 | 12.0400 | 12.4500 | 12.0400 | 12.4500 | +19.712% | 2 | 80 | -56.867% |
| 2026-06-25 | 12.0000 | 12.1000 | 10.4000 | 10.4000 | -8.772% | 14 | 72 | -48.365% |
| 2026-06-24 | 12.8800 | 12.8800 | 10.4000 | 11.4000 | -32.143% | 81 | 49 | -52.895% |
| 2026-06-22 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +8.387% | 2 | 49 | -68.036% |
| 2026-06-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -18.421% | 40 | 85 | -65.355% |
| 2026-06-17 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -9.524% | 1 | 84 | -71.737% |
| 2026-06-15 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +16.602% | 40 | 58 | -74.429% |
| 2026-06-12 | 18.0100 | 18.0100 | 18.0100 | 18.0100 | +9.817% | 4 | 54 | -70.183% |
| 2026-06-09 | 17.2000 | 17.2000 | 16.4000 | 16.4000 | -13.365% | 5 | 50 | -67.256% |
| 2026-06-08 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | -0.368% | 3 | 50 | -71.632% |
| 2026-06-05 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -16.300% | 1 | 50 | -71.737% |
| 2026-06-04 | 22.7100 | 22.7100 | 22.7000 | 22.7000 | -1.304% | 2 | 48 | -76.344% |
| 2026-06-03 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -4.286% | 10 | 48 | -76.652% |
| 2026-06-02 | 24.0300 | 24.0300 | 24.0300 | 24.0300 | +2.956% | 5 | 44 | -77.653% |
| 2026-06-01 | 23.3500 | 23.3500 | 23.3400 | 23.3400 | -6.265% | 22 | 33 | -76.992% |
| 2026-05-28 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +0.403% | 1 | 33 | -78.434% |
| 2026-05-26 | 24.4000 | 25.2500 | 24.4000 | 24.8000 | -1.313% | 36 | 56 | -78.347% |
| 2026-05-22 | 22.2000 | 25.1300 | 22.2000 | 25.1300 | -1.644% | 6 | 51 | -78.631% |
| 2026-05-20 | 25.5500 | 25.5500 | 25.5500 | 25.5500 | +5.579% | 30 | 45 | -78.982% |
| 2026-05-19 | 24.1000 | 24.5700 | 23.9400 | 24.2000 | -7.985% | 108 | 1 | -77.810% |
| 2026-05-15 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | 0.000% | 1 | 0 | -79.582% |