SLV270917C00080000
SLV Sep 17 2027 80.00 Call
optionOPRA
EODNov 2, 2026
1.52USD+14.286%(+0.19)111Vol3,671OI
SLV270917C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.3600 | 1.5200 | 1.3600 | 1.5200 | +14.286% | 111 | 3,565 | 0.000% |
| 2026-10-30 | 1.2600 | 1.4000 | 1.2600 | 1.3300 | -13.636% | 10 | 3,558 | +14.286% |
| 2026-10-29 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | -4.938% | 22 | 3,577 | -1.299% |
| 2026-10-28 | 1.7000 | 1.7000 | 1.6200 | 1.6200 | -3.571% | 2 | 3,581 | -6.173% |
| 2026-10-27 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +1.818% | 5 | 3,581 | -9.524% |
| 2026-10-26 | 1.6600 | 1.7000 | 1.6500 | 1.6500 | -5.714% | 597 | 3,494 | -7.879% |
| 2026-10-23 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | -3.846% | 17 | 3,478 | -13.143% |
| 2026-10-22 | 1.8300 | 1.8700 | 1.8200 | 1.8200 | -15.349% | 67 | 3,422 | -16.484% |
| 2026-10-21 | 2.1200 | 2.1500 | 2.0100 | 2.1500 | +1.415% | 12 | 3,413 | -29.302% |
| 2026-10-20 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | +1.923% | 798 | 2,886 | -28.302% |
| 2026-10-19 | 2.1000 | 2.1000 | 2.0800 | 2.0800 | -0.952% | 611 | 2,898 | -26.923% |
| 2026-10-16 | 2.1200 | 2.1200 | 2.1000 | 2.1000 | -1.869% | 60 | 2,908 | -27.619% |
| 2026-10-15 | 2.0800 | 2.1800 | 2.0300 | 2.1400 | +9.184% | 663 | 2,593 | -28.972% |
| 2026-10-14 | 1.8600 | 1.9800 | 1.8600 | 1.9600 | -17.992% | 80 | 2,699 | -22.449% |
| 2026-10-13 | 2.3700 | 2.4000 | 2.2600 | 2.3900 | -5.159% | 25 | 2,688 | -36.402% |
| 2026-10-12 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | -7.692% | 522 | 3,210 | -39.683% |
| 2026-10-09 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | +11.429% | 50 | 3,258 | -44.322% |
| 2026-10-08 | 2.4600 | 2.5000 | 2.4500 | 2.4500 | -7.547% | 596 | 2,737 | -37.959% |
| 2026-10-07 | 2.6400 | 2.7000 | 2.6400 | 2.6500 | -11.371% | 58 | 2,723 | -42.642% |
| 2026-10-06 | 2.9100 | 2.9900 | 2.9100 | 2.9900 | 0.000% | 12 | 2,712 | -49.164% |
| 2026-10-05 | 3.0000 | 3.0200 | 2.9600 | 2.9900 | 0.000% | 821 | 2,795 | -49.164% |
| 2026-10-02 | 3.0900 | 3.1500 | 2.8400 | 2.9900 | -3.548% | 418 | 2,387 | -49.164% |
| 2026-10-01 | 3.0600 | 3.1000 | 3.0600 | 3.1000 | +1.639% | 56 | 2,356 | -50.968% |
| 2026-09-30 | 3.0400 | 3.0500 | 3.0000 | 3.0500 | -5.573% | 310 | 2,058 | -50.164% |
| 2026-09-29 | 3.2500 | 3.2500 | 3.2300 | 3.2300 | -4.720% | 2 | 2,058 | -52.941% |
| 2026-09-28 | 3.5000 | 3.6100 | 3.3900 | 3.3900 | -21.163% | 34 | 2,033 | -55.162% |
| 2026-09-25 | 4.3500 | 4.4000 | 4.2800 | 4.3000 | 0.000% | 1,163 | 2,424 | -64.651% |
| 2026-09-24 | 4.5000 | 4.5000 | 4.2200 | 4.3000 | -9.474% | 41 | 2,391 | -64.651% |
| 2026-09-23 | 4.8000 | 4.9000 | 4.7500 | 4.7500 | -15.179% | 29 | 2,380 | -68.000% |
| 2026-09-22 | 5.2200 | 5.6000 | 5.0700 | 5.6000 | +2.752% | 16 | 2,370 | -72.857% |
| 2026-09-21 | 5.7000 | 5.7000 | 5.4000 | 5.4500 | -3.540% | 31 | 2,354 | -72.110% |
| 2026-09-18 | 5.7800 | 5.9000 | 5.6500 | 5.6500 | +2.727% | 5 | 2,355 | -73.097% |
| 2026-09-17 | 5.8300 | 5.8300 | 5.4900 | 5.5000 | +11.111% | 11 | 2,349 | -72.364% |
| 2026-09-16 | 5.3900 | 5.3900 | 4.8900 | 4.9500 | -4.808% | 5 | 2,352 | -69.293% |
| 2026-09-14 | 5.0000 | 5.3000 | 4.9500 | 5.2000 | -5.282% | 12 | 2,349 | -70.769% |
| 2026-09-11 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | +2.617% | 2 | 2,351 | -72.313% |
| 2026-09-10 | 5.6000 | 5.7000 | 5.3000 | 5.3500 | -18.070% | 48 | 2,308 | -71.589% |
| 2026-09-09 | 6.6000 | 6.9300 | 6.5300 | 6.5300 | +5.323% | 18 | 2,301 | -76.723% |
| 2026-09-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -2.054% | 25 | 2,301 | -75.484% |
| 2026-09-04 | 6.1500 | 6.3300 | 6.1500 | 6.3300 | -7.591% | 4 | 2,300 | -75.987% |
| 2026-09-03 | 6.7000 | 6.8500 | 6.7000 | 6.8500 | +16.695% | 2 | 2,303 | -77.810% |
| 2026-09-02 | 5.9500 | 6.0500 | 5.8700 | 5.8700 | +3.894% | 31 | 2,272 | -74.106% |
| 2026-09-01 | 5.8600 | 5.9200 | 5.6500 | 5.6500 | -12.131% | 130 | 2,169 | -73.097% |
| 2026-08-31 | 6.7400 | 6.7400 | 6.3000 | 6.4300 | -1.832% | 31 | 2,143 | -76.361% |
| 2026-08-28 | 8.3100 | 8.4000 | 6.5000 | 6.5500 | -16.026% | 114 | 2,033 | -76.794% |
| 2026-08-27 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +10.638% | 1 | 2,033 | -80.513% |
| 2026-08-26 | 7.2500 | 7.2500 | 7.0500 | 7.0500 | -7.480% | 7 | 2,033 | -78.440% |
| 2026-08-25 | 6.9500 | 7.6200 | 6.9500 | 7.6200 | +2.282% | 59 | 2,089 | -80.052% |
| 2026-08-24 | 7.6300 | 7.6500 | 7.4500 | 7.4500 | -3.247% | 1,036 | 1,218 | -79.597% |
| 2026-08-21 | 7.7000 | 7.8000 | 7.6800 | 7.7000 | +7.692% | 23 | 1,234 | -80.260% |
| 2026-08-20 | 6.7000 | 7.1500 | 6.7000 | 7.1500 | +12.069% | 1,583 | 2,480 | -78.741% |
| 2026-08-19 | 6.2500 | 6.3800 | 6.2000 | 6.3800 | +20.377% | 9 | 2,480 | -76.176% |
| 2026-08-18 | 5.5500 | 5.5500 | 5.3000 | 5.3000 | -14.654% | 213 | 2,268 | -71.321% |
| 2026-08-17 | 6.1500 | 6.2900 | 6.1100 | 6.2100 | +2.306% | 9 | 2,262 | -75.523% |
| 2026-08-14 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +0.331% | 2 | 2,260 | -74.959% |
| 2026-08-13 | 6.1000 | 6.1000 | 6.0500 | 6.0500 | -6.923% | 2 | 2,258 | -74.876% |
| 2026-08-12 | 6.5000 | 6.8000 | 6.3500 | 6.5000 | +8.333% | 49 | 2,237 | -76.615% |
| 2026-08-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -9.091% | 500 | 2,492 | -74.667% |
| 2026-08-10 | 6.2000 | 6.6000 | 6.2000 | 6.6000 | +21.547% | 11 | 2,494 | -76.970% |
| 2026-08-07 | 5.7500 | 5.7500 | 5.3900 | 5.4300 | +8.600% | 43 | 2,470 | -72.007% |
| 2026-08-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -1.381% | 1 | 2,469 | -69.600% |
| 2026-08-05 | 5.1500 | 5.3000 | 5.0500 | 5.0700 | +16.018% | 53 | 2,458 | -70.020% |
| 2026-08-04 | 4.5000 | 4.5000 | 4.3500 | 4.3700 | +10.076% | 600 | 1,858 | -65.217% |
| 2026-08-03 | 4.0000 | 4.1000 | 3.9500 | 3.9700 | -4.337% | 58 | 1,803 | -61.713% |
| 2026-07-31 | 4.0500 | 4.1500 | 4.0500 | 4.1500 | -6.742% | 412 | 1,552 | -63.373% |
| 2026-07-30 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +4.706% | 40 | 1,512 | -65.843% |
| 2026-07-29 | 3.9400 | 4.2500 | 3.9400 | 4.2500 | +7.595% | 13 | 1,499 | -64.235% |
| 2026-07-28 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -14.130% | 3 | 1,499 | -61.519% |
| 2026-07-24 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +6.236% | 10 | 1,494 | -66.957% |
| 2026-07-23 | 4.3000 | 4.3300 | 4.3000 | 4.3300 | -6.882% | 12 | 1,482 | -64.896% |
| 2026-07-21 | 4.4000 | 4.6500 | 4.3500 | 4.6500 | +17.722% | 15 | 1,473 | -67.312% |
| 2026-07-20 | 4.0000 | 4.1000 | 3.8500 | 3.9500 | +8.219% | 417 | 1,246 | -61.519% |
| 2026-07-17 | 3.5800 | 4.3000 | 3.5000 | 3.6500 | -23.158% | 28 | 1,236 | -58.356% |
| 2026-07-15 | 4.2800 | 4.7500 | 4.2800 | 4.7500 | +1.279% | 24 | 1,233 | -68.000% |
| 2026-07-14 | 4.6600 | 4.6900 | 4.6600 | 4.6900 | +10.094% | 2 | 1,232 | -67.591% |
| 2026-07-13 | 4.4000 | 4.5000 | 4.2200 | 4.2600 | -4.054% | 15 | 1,230 | -64.319% |
| 2026-07-10 | 4.7500 | 4.7500 | 4.4400 | 4.4400 | -5.532% | 3 | 1,240 | -65.766% |
| 2026-07-09 | 5.4200 | 5.4200 | 4.7000 | 4.7000 | +5.856% | 89 | 1,301 | -67.660% |
| 2026-07-08 | 4.1500 | 4.8800 | 4.1500 | 4.4400 | -9.016% | 23 | 1,312 | -65.766% |
| 2026-07-07 | 5.1000 | 5.1000 | 4.8800 | 4.8800 | -18.667% | 5 | 1,311 | -68.852% |
| 2026-07-06 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +13.208% | 1 | 1,310 | -74.667% |
| 2026-07-02 | 5.4200 | 5.4200 | 5.3000 | 5.3000 | +3.922% | 2 | 1,309 | -71.321% |
| 2026-06-30 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +6.250% | 1 | 1,311 | -70.196% |
| 2026-06-29 | 4.6000 | 4.8000 | 4.6000 | 4.8000 | +1.053% | 7 | 1,311 | -68.333% |
| 2026-06-25 | 4.0000 | 4.7500 | 4.0000 | 4.7500 | -0.835% | 12 | 1,309 | -68.000% |
| 2026-06-24 | 4.5000 | 4.8400 | 4.2000 | 4.7900 | -6.078% | 287 | 1,067 | -68.267% |
| 2026-06-23 | 5.7200 | 5.7200 | 5.1000 | 5.1000 | -22.137% | 553 | 742 | -70.196% |
| 2026-06-22 | 6.2900 | 6.5700 | 6.2900 | 6.5500 | -14.155% | 218 | 706 | -76.794% |
| 2026-06-17 | 8.0700 | 8.2600 | 5.1500 | 7.6300 | -12.198% | 8 | 707 | -80.079% |
| 2026-06-15 | 8.9000 | 8.9000 | 8.6900 | 8.6900 | +13.151% | 2 | 706 | -82.509% |
| 2026-06-12 | 7.1200 | 7.6800 | 7.1200 | 7.6800 | +17.972% | 8 | 709 | -80.208% |
| 2026-06-11 | 6.5500 | 6.6500 | 6.4800 | 6.5100 | -7.265% | 20 | 699 | -76.651% |
| 2026-06-10 | 7.0300 | 7.0300 | 7.0200 | 7.0200 | +3.084% | 50 | 670 | -78.348% |
| 2026-06-09 | 7.4500 | 7.5000 | 6.8000 | 6.8100 | -14.875% | 1,127 | 119 | -77.680% |
| 2026-06-08 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -0.867% | 2 | 117 | -81.000% |
| 2026-06-05 | 9.0000 | 9.0000 | 8.0700 | 8.0700 | -23.580% | 4 | 117 | -81.165% |
| 2026-06-04 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -0.659% | 1 | 118 | -85.606% |
| 2026-06-03 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | -10.897% | 4 | 118 | -85.701% |
| 2026-06-02 | 11.9300 | 11.9300 | 11.9300 | 11.9300 | +3.022% | 75 | 194 | -87.259% |
| 2026-06-01 | 11.1000 | 11.6000 | 11.0400 | 11.5800 | -2.852% | 197 | 148 | -86.874% |
| 2026-05-29 | 11.9800 | 11.9800 | 11.9200 | 11.9200 | +4.105% | 7 | 141 | -87.248% |
| 2026-05-28 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -8.400% | 4 | 145 | -86.725% |
| 2026-05-26 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | 0.000% | 2 | 143 | -87.840% |
| 2026-05-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -18.301% | 1 | 143 | -87.840% |
| 2026-05-20 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | +11.679% | 15 | 128 | -90.065% |
| 2026-05-18 | 14.6100 | 16.4500 | 13.7000 | 13.7000 | -2.837% | 5 | 124 | -88.905% |
| 2026-05-15 | 13.3500 | 14.1000 | 13.3500 | 14.1000 | -15.569% | 5 | 127 | -89.220% |
| 2026-05-14 | 18.1100 | 18.6500 | 15.6000 | 16.7000 | -19.324% | 226 | 9 | -90.898% |
| 2026-05-13 | 20.6000 | 22.0000 | 20.5000 | 20.7000 | 0.000% | 11 | 0 | -92.657% |