SLV270917C00055000
SLV Sep 17 2027 55.00 Call
optionOPRA
EODNov 3, 2026
3.80USD-6.634%(-0.27)300Vol2,143OI
SLV270917C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.634% | 300 | 2,443 | 0.000% |
| 2026-11-02 | 4.3000 | 4.3000 | 4.0700 | 4.0700 | +4.359% | 25 | 2,428 | -6.634% |
| 2026-10-30 | 4.0000 | 4.1500 | 3.8500 | 3.9000 | -14.286% | 551 | 1,914 | -2.564% |
| 2026-10-29 | 4.6100 | 4.8500 | 4.5000 | 4.5500 | -9.000% | 55 | 1,892 | -16.484% |
| 2026-10-28 | 5.0500 | 5.0500 | 5.0000 | 5.0000 | -6.015% | 10 | 1,897 | -24.000% |
| 2026-10-27 | 5.1000 | 5.4000 | 5.1000 | 5.3200 | +3.502% | 26 | 1,884 | -28.571% |
| 2026-10-26 | 5.0500 | 5.3100 | 5.0500 | 5.1400 | -3.019% | 246 | 1,879 | -26.070% |
| 2026-10-23 | 5.1000 | 5.3700 | 5.0000 | 5.3000 | -1.852% | 645 | 1,350 | -28.302% |
| 2026-10-22 | 5.7500 | 5.7500 | 5.4000 | 5.4000 | -19.403% | 21 | 1,344 | -29.630% |
| 2026-10-21 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.741% | 1 | 1,343 | -43.284% |
| 2026-10-20 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.846% | 401 | 948 | -43.704% |
| 2026-10-19 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -1.216% | 3 | 946 | -41.538% |
| 2026-10-16 | 6.6500 | 6.6500 | 6.5500 | 6.5800 | -0.303% | 45 | 947 | -42.249% |
| 2026-10-15 | 6.5000 | 6.6000 | 6.2600 | 6.6000 | +11.864% | 565 | 749 | -42.424% |
| 2026-10-14 | 6.3000 | 6.3000 | 5.7900 | 5.9000 | -19.946% | 393 | 648 | -35.593% |
| 2026-10-13 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -11.205% | 7 | 648 | -48.440% |
| 2026-10-09 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +11.559% | 2 | 649 | -54.217% |
| 2026-10-08 | 7.5600 | 7.5600 | 7.4400 | 7.4400 | -7.000% | 21 | 634 | -48.925% |
| 2026-10-07 | 7.8500 | 8.0300 | 7.8500 | 8.0000 | -8.987% | 11 | 635 | -52.500% |
| 2026-10-06 | 8.7500 | 8.7900 | 8.4000 | 8.7900 | +0.228% | 20 | 632 | -56.769% |
| 2026-10-05 | 8.8000 | 8.8000 | 8.5800 | 8.7700 | +4.904% | 4 | 632 | -56.670% |
| 2026-10-02 | 8.3000 | 8.3600 | 8.2000 | 8.3600 | -4.128% | 17 | 617 | -54.545% |
| 2026-10-01 | 8.8500 | 8.8500 | 8.7200 | 8.7200 | +2.588% | 6 | 616 | -56.422% |
| 2026-09-30 | 8.7500 | 8.7500 | 8.5000 | 8.5000 | -7.709% | 20 | 607 | -55.294% |
| 2026-09-29 | 9.0900 | 9.2100 | 8.9600 | 9.2100 | +1.432% | 34 | 605 | -58.740% |
| 2026-09-28 | 9.8600 | 9.8600 | 9.0800 | 9.0800 | -16.313% | 82 | 597 | -58.150% |
| 2026-09-24 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -14.432% | 9 | 595 | -64.977% |
| 2026-09-21 | 13.0300 | 13.0300 | 12.6800 | 12.6800 | -4.230% | 16 | 580 | -70.032% |
| 2026-09-18 | 13.2400 | 13.2400 | 13.2400 | 13.2400 | +3.035% | 5 | 580 | -71.299% |
| 2026-09-17 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | +5.761% | 20 | 570 | -70.428% |
| 2026-09-16 | 12.1700 | 12.1700 | 12.1500 | 12.1500 | +2.966% | 8 | 578 | -68.724% |
| 2026-09-14 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -3.673% | 3 | 581 | -67.797% |
| 2026-09-11 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -0.163% | 3 | 584 | -68.980% |
| 2026-09-10 | 12.5500 | 12.5500 | 12.2700 | 12.2700 | -8.637% | 4 | 584 | -69.030% |
| 2026-09-04 | 13.1500 | 13.5100 | 13.1500 | 13.4300 | -5.088% | 41 | 610 | -71.705% |
| 2026-09-03 | 14.3000 | 14.3000 | 14.1500 | 14.1500 | +10.980% | 11 | 613 | -73.145% |
| 2026-09-02 | 13.1500 | 13.1500 | 12.7500 | 12.7500 | +3.072% | 13 | 613 | -70.196% |
| 2026-09-01 | 12.3700 | 12.3700 | 12.3700 | 12.3700 | -10.036% | 1 | 613 | -69.281% |
| 2026-08-31 | 13.5600 | 13.7500 | 13.4000 | 13.7500 | -1.434% | 18 | 616 | -72.364% |
| 2026-08-28 | 16.5500 | 16.5500 | 13.7700 | 13.9500 | -12.539% | 13 | 626 | -72.760% |
| 2026-08-27 | 14.7000 | 15.9500 | 14.7000 | 15.9500 | +5.839% | 35 | 603 | -76.176% |
| 2026-08-26 | 15.1000 | 15.1000 | 14.9000 | 15.0700 | -2.774% | 6 | 605 | -74.784% |
| 2026-08-25 | 14.7500 | 15.5000 | 14.6000 | 15.5000 | -1.211% | 10 | 605 | -75.484% |
| 2026-08-24 | 15.6000 | 15.6900 | 15.6000 | 15.6900 | -1.445% | 2 | 605 | -75.781% |
| 2026-08-21 | 15.5500 | 16.0600 | 15.5500 | 15.9200 | +6.133% | 11 | 598 | -76.131% |
| 2026-08-20 | 14.5400 | 15.0000 | 14.5400 | 15.0000 | +9.170% | 13 | 606 | -74.667% |
| 2026-08-19 | 13.3600 | 13.7500 | 13.2000 | 13.7400 | +1.778% | 14 | 601 | -72.344% |
| 2026-08-17 | 13.2500 | 13.7000 | 13.2500 | 13.5000 | +5.634% | 16 | 610 | -71.852% |
| 2026-08-14 | 13.2000 | 13.2000 | 12.7800 | 12.7800 | +2.240% | 9 | 607 | -70.266% |
| 2026-08-13 | 13.0000 | 13.0000 | 12.5000 | 12.5000 | -5.303% | 23 | 605 | -69.600% |
| 2026-08-12 | 13.8000 | 13.9000 | 13.2000 | 13.2000 | +3.125% | 19 | 617 | -71.212% |
| 2026-08-11 | 12.9000 | 13.0000 | 12.7500 | 12.8000 | -6.227% | 22 | 614 | -70.313% |
| 2026-08-10 | 12.3800 | 13.7000 | 12.3800 | 13.6500 | +13.750% | 32 | 590 | -72.161% |
| 2026-08-07 | 12.4000 | 12.5500 | 11.9000 | 12.0000 | +10.396% | 33 | 610 | -68.333% |
| 2026-08-06 | 10.8200 | 10.8700 | 10.8200 | 10.8700 | -3.805% | 39 | 649 | -65.041% |
| 2026-08-05 | 11.2900 | 11.6000 | 11.2000 | 11.3000 | +14.141% | 61 | 628 | -66.372% |
| 2026-08-04 | 10.0000 | 10.0200 | 9.7200 | 9.9000 | +10.000% | 82 | 624 | -61.616% |
| 2026-08-03 | 8.8600 | 9.0000 | 8.8500 | 9.0000 | +1.925% | 7 | 623 | -57.778% |
| 2026-07-31 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -8.969% | 25 | 598 | -56.965% |
| 2026-07-30 | 9.2400 | 9.7000 | 9.2400 | 9.7000 | +3.191% | 32 | 566 | -60.825% |
| 2026-07-29 | 8.7800 | 9.4000 | 8.7800 | 9.4000 | +6.818% | 4 | 564 | -59.574% |
| 2026-07-28 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -8.808% | 2 | 562 | -56.818% |
| 2026-07-27 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +4.891% | 20 | 582 | -60.622% |
| 2026-07-23 | 9.4800 | 9.4800 | 9.2000 | 9.2000 | -11.197% | 4 | 581 | -58.696% |
| 2026-07-22 | 10.6600 | 10.7500 | 10.3600 | 10.3600 | +3.600% | 17 | 577 | -63.320% |
| 2026-07-21 | 10.0900 | 10.0900 | 10.0000 | 10.0000 | +16.822% | 3 | 579 | -62.000% |
| 2026-07-20 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | +2.515% | 1 | 580 | -55.607% |
| 2026-07-17 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -6.808% | 15 | 565 | -54.491% |
| 2026-07-15 | 8.2500 | 9.1900 | 8.2500 | 8.9600 | -2.397% | 5 | 566 | -57.589% |
| 2026-07-13 | 9.5600 | 9.5600 | 8.9700 | 9.1800 | -7.924% | 24 | 554 | -58.606% |
| 2026-07-10 | 10.0200 | 10.0200 | 9.9700 | 9.9700 | -1.091% | 2 | 557 | -61.886% |
| 2026-07-09 | 10.6000 | 11.2700 | 10.0800 | 10.0800 | +3.385% | 318 | 456 | -62.302% |
| 2026-07-08 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -17.373% | 1 | 480 | -61.026% |
| 2026-07-07 | 11.0900 | 11.8000 | 11.0500 | 11.8000 | +0.855% | 4 | 478 | -67.797% |
| 2026-07-06 | 11.7500 | 11.8500 | 11.4000 | 11.7000 | +1.739% | 229 | 378 | -67.521% |
| 2026-07-02 | 11.2800 | 11.5000 | 11.2800 | 11.5000 | +11.434% | 2 | 378 | -66.957% |
| 2026-07-01 | 10.7800 | 10.8100 | 10.3200 | 10.3200 | +0.683% | 8 | 384 | -63.178% |
| 2026-06-30 | 10.5400 | 10.5400 | 10.2500 | 10.2500 | +0.985% | 3 | 382 | -62.927% |
| 2026-06-26 | 10.0500 | 10.1500 | 10.0500 | 10.1500 | -1.072% | 551 | 259 | -62.562% |
| 2026-06-25 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +8.000% | 1 | 258 | -62.963% |
| 2026-06-24 | 10.3200 | 10.3200 | 8.8500 | 9.5000 | -16.667% | 375 | 107 | -60.000% |
| 2026-06-23 | 11.8700 | 11.8700 | 11.4000 | 11.4000 | -26.641% | 16 | 94 | -66.667% |
| 2026-06-17 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | -0.956% | 10 | 84 | -75.547% |
| 2026-06-09 | 15.6900 | 15.6900 | 15.6900 | 15.6900 | -26.989% | 20 | 64 | -75.781% |
| 2026-05-19 | 21.3500 | 22.1000 | 21.0400 | 21.4900 | 0.000% | 156 | 0 | -82.317% |