SLV280616C00150000
SLV Jun 16 2028 150.00 Call
optionOPRA
EODNov 2, 2026
1.20USD+7.143%(+0.08)17Vol4,795OI
SLV280616C00150000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2700 | 1.2700 | 1.1900 | 1.2000 | +7.143% | 17 | 4,808 | 0.000% |
| 2026-10-30 | 1.0600 | 1.1500 | 1.0600 | 1.1200 | -8.197% | 53 | 4,758 | +7.143% |
| 2026-10-29 | 1.1900 | 1.2200 | 1.1500 | 1.2200 | -17.568% | 33 | 4,783 | -1.639% |
| 2026-10-28 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +9.630% | 1 | 4,784 | -18.919% |
| 2026-10-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 1 | 4,784 | -11.111% |
| 2026-10-26 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.000% | 1 | 4,783 | -7.692% |
| 2026-10-22 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -13.333% | 1 | 4,782 | -7.692% |
| 2026-10-21 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -14.773% | 10 | 4,772 | -20.000% |
| 2026-10-20 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +15.033% | 1 | 4,771 | -31.818% |
| 2026-10-19 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -6.135% | 1 | 4,772 | -21.569% |
| 2026-10-16 | 1.5600 | 1.6300 | 1.5600 | 1.6300 | -1.212% | 16 | 4,775 | -26.380% |
| 2026-10-15 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +17.021% | 10 | 4,765 | -27.273% |
| 2026-10-14 | 1.5000 | 1.7100 | 1.4100 | 1.4100 | -18.497% | 52 | 4,763 | -14.894% |
| 2026-10-13 | 1.7900 | 1.7900 | 1.7300 | 1.7300 | -3.889% | 2 | 4,761 | -30.636% |
| 2026-10-12 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -5.263% | 12 | 4,750 | -33.333% |
| 2026-10-09 | 1.9000 | 1.9400 | 1.8000 | 1.9000 | +2.703% | 163 | 4,696 | -36.842% |
| 2026-10-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 0.000% | 11 | 4,687 | -35.135% |
| 2026-10-07 | 2.0200 | 2.1600 | 1.8500 | 1.8500 | -2.632% | 50 | 4,693 | -35.135% |
| 2026-10-05 | 2.0600 | 2.0900 | 1.8900 | 1.9000 | -5.000% | 55 | 4,643 | -36.842% |
| 2026-10-02 | 2.1500 | 2.1600 | 2.0000 | 2.0000 | -9.091% | 331 | 4,468 | -40.000% |
| 2026-10-01 | 2.1000 | 2.2000 | 2.1000 | 2.2000 | +2.326% | 1,112 | 3,663 | -45.455% |
| 2026-09-30 | 2.1300 | 2.1700 | 2.1300 | 2.1500 | -9.664% | 271 | 3,444 | -44.186% |
| 2026-09-29 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | -4.800% | 20 | 3,434 | -49.580% |
| 2026-09-28 | 2.6000 | 2.6100 | 2.5000 | 2.5000 | -15.825% | 46 | 3,434 | -52.000% |
| 2026-09-25 | 2.9100 | 2.9700 | 2.8900 | 2.9700 | -1.656% | 52 | 3,442 | -59.596% |
| 2026-09-24 | 3.0000 | 3.0300 | 2.9400 | 3.0200 | -7.077% | 54 | 3,452 | -60.265% |
| 2026-09-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -9.722% | 1 | 3,452 | -63.077% |
| 2026-09-22 | 3.4100 | 3.6000 | 3.4100 | 3.6000 | +1.408% | 8 | 3,447 | -66.667% |
| 2026-09-21 | 3.6000 | 3.6000 | 3.5500 | 3.5500 | -1.389% | 2 | 3,447 | -66.197% |
| 2026-09-17 | 3.7500 | 3.9300 | 3.6000 | 3.6000 | +10.429% | 12 | 3,442 | -66.667% |
| 2026-09-16 | 3.5500 | 3.6100 | 3.2500 | 3.2600 | -6.052% | 553 | 3,990 | -63.190% |
| 2026-09-15 | 3.5200 | 3.5500 | 3.2000 | 3.4700 | +2.059% | 106 | 3,887 | -65.418% |
| 2026-09-14 | 3.3500 | 3.5000 | 3.2000 | 3.4000 | -2.299% | 1,029 | 3,916 | -64.706% |
| 2026-09-11 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | -16.145% | 1 | 3,916 | -65.517% |
| 2026-09-09 | 4.4000 | 4.4000 | 4.1500 | 4.1500 | +2.978% | 3 | 3,917 | -71.084% |
| 2026-09-04 | 4.4500 | 4.4500 | 3.9500 | 4.0300 | -8.617% | 33 | 3,925 | -70.223% |
| 2026-09-03 | 4.0400 | 4.4100 | 4.0400 | 4.4100 | +12.788% | 96 | 3,971 | -72.789% |
| 2026-09-02 | 3.8900 | 3.9100 | 3.8900 | 3.9100 | +1.558% | 2 | 3,972 | -69.309% |
| 2026-09-01 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -4.938% | 1 | 3,972 | -68.831% |
| 2026-08-31 | 3.8000 | 4.1000 | 3.8000 | 4.0500 | -10.989% | 7 | 3,973 | -70.370% |
| 2026-08-28 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -4.211% | 11 | 3,973 | -73.626% |
| 2026-08-27 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +3.712% | 1 | 3,973 | -74.737% |
| 2026-08-25 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | -6.531% | 2 | 3,973 | -73.799% |
| 2026-08-21 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +6.522% | 5 | 3,984 | -75.510% |
| 2026-08-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +17.949% | 6 | 3,978 | -73.913% |
| 2026-08-19 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | +8.333% | 5 | 3,975 | -69.231% |
| 2026-08-18 | 4.0000 | 4.0000 | 3.6000 | 3.6000 | -12.833% | 7 | 3,971 | -66.667% |
| 2026-08-17 | 4.1500 | 4.1500 | 4.0600 | 4.1300 | +8.684% | 10 | 3,963 | -70.944% |
| 2026-08-13 | 4.1500 | 4.1500 | 3.8000 | 3.8000 | -9.524% | 3 | 3,963 | -68.421% |
| 2026-08-12 | 4.3000 | 4.4000 | 4.2000 | 4.2000 | -1.176% | 7 | 3,963 | -71.429% |
| 2026-08-11 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +9.819% | 2 | 3,962 | -71.765% |
| 2026-08-07 | 4.2000 | 4.2000 | 3.8700 | 3.8700 | +17.273% | 2 | 3,963 | -68.992% |
| 2026-08-06 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | +6.452% | 10 | 3,955 | -63.636% |
| 2026-08-04 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | -1.899% | 6 | 3,952 | -61.290% |
| 2026-08-03 | 2.8800 | 3.7500 | 2.8500 | 3.1600 | +14.079% | 127 | 3,846 | -62.025% |
| 2026-07-30 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -6.102% | 1 | 3,846 | -56.679% |
| 2026-07-29 | 2.9000 | 3.2300 | 2.8000 | 2.9500 | +1.724% | 26 | 3,834 | -59.322% |
| 2026-07-28 | 3.0000 | 3.2000 | 2.8500 | 2.9000 | -12.121% | 127 | 3,780 | -58.621% |
| 2026-07-27 | 3.2000 | 3.4500 | 3.0500 | 3.3000 | +1.538% | 702 | 3,567 | -63.636% |
| 2026-07-24 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | +8.333% | 6 | 3,565 | -63.077% |
| 2026-07-23 | 3.1000 | 4.1000 | 3.0000 | 3.0000 | -17.127% | 425 | 3,431 | -60.000% |
| 2026-07-22 | 3.6000 | 4.1100 | 3.3800 | 3.6200 | +9.697% | 229 | 3,323 | -66.851% |
| 2026-07-21 | 3.0500 | 3.3500 | 2.8500 | 3.3000 | +11.486% | 44 | 3,301 | -63.636% |
| 2026-07-20 | 2.0000 | 3.1400 | 2.0000 | 2.9600 | -15.429% | 32 | 3,286 | -59.459% |
| 2026-07-17 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +16.667% | 3 | 3,286 | -65.714% |
| 2026-07-16 | 2.9400 | 3.0000 | 2.9400 | 3.0000 | -25.000% | 4 | 3,285 | -60.000% |
| 2026-07-15 | 3.5600 | 4.0000 | 2.0000 | 4.0000 | +27.389% | 7 | 3,356 | -70.000% |
| 2026-07-14 | 3.4700 | 5.5000 | 2.0000 | 3.1400 | -2.484% | 1,125 | 3,034 | -61.783% |
| 2026-07-13 | 3.8000 | 3.8000 | 3.2200 | 3.2200 | -11.295% | 2 | 3,034 | -62.733% |
| 2026-07-10 | 2.1000 | 3.6500 | 2.1000 | 3.6300 | +10.000% | 1,028 | 2,533 | -66.942% |
| 2026-07-09 | 3.7800 | 3.8600 | 2.9600 | 3.3000 | -5.172% | 348 | 2,366 | -63.636% |
| 2026-07-08 | 3.4800 | 3.7800 | 2.3400 | 3.4800 | -3.333% | 1,988 | 1,396 | -65.517% |
| 2026-07-07 | 3.5000 | 3.6000 | 3.5000 | 3.6000 | -1.370% | 2 | 1,395 | -66.667% |
| 2026-07-06 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | +2.817% | 2 | 1,394 | -67.123% |
| 2026-07-02 | 3.8500 | 3.9000 | 3.5500 | 3.5500 | 0.000% | 727 | 983 | -66.197% |
| 2026-07-01 | 3.4300 | 3.6500 | 3.4300 | 3.5500 | +14.516% | 125 | 931 | -66.197% |
| 2026-06-30 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 931 | -61.290% |
| 2026-06-29 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -6.158% | 2 | 931 | -62.500% |
| 2026-06-24 | 2.0800 | 3.4100 | 2.0800 | 3.4100 | -10.026% | 9 | 925 | -64.809% |
| 2026-06-22 | 3.5000 | 3.7900 | 3.5000 | 3.7900 | -7.561% | 3 | 926 | -68.338% |
| 2026-06-18 | 4.1100 | 4.1100 | 4.1000 | 4.1000 | -8.889% | 2 | 926 | -70.732% |
| 2026-06-17 | 5.0000 | 5.0000 | 2.3200 | 4.5000 | +24.309% | 5 | 925 | -73.333% |
| 2026-06-11 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | -9.273% | 5 | 920 | -66.851% |
| 2026-06-10 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -16.000% | 1 | 920 | -69.925% |
| 2026-06-09 | 4.5000 | 5.0000 | 4.2200 | 4.7500 | -5.000% | 4 | 922 | -74.737% |
| 2026-06-08 | 4.4500 | 5.0000 | 4.4500 | 5.0000 | +3.093% | 2 | 922 | -76.000% |
| 2026-06-05 | 6.0000 | 6.0000 | 4.8500 | 4.8500 | -23.622% | 28 | 909 | -75.258% |
| 2026-06-04 | 6.7000 | 6.7000 | 6.3500 | 6.3500 | -2.308% | 5 | 911 | -81.102% |
| 2026-06-03 | 6.6000 | 7.0500 | 6.4000 | 6.5000 | -6.475% | 128 | 945 | -81.538% |
| 2026-06-02 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -1.138% | 2 | 944 | -82.734% |
| 2026-06-01 | 7.2700 | 7.2700 | 7.0300 | 7.0300 | +2.928% | 2 | 944 | -82.930% |
| 2026-05-28 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -26.162% | 1 | 945 | -82.430% |
| 2026-05-15 | 8.9300 | 9.2500 | 8.9300 | 9.2500 | -29.389% | 24 | 965 | -87.027% |
| 2026-05-13 | 13.0800 | 13.1000 | 13.0800 | 13.1000 | +9.167% | 2 | 966 | -90.840% |
| 2026-05-12 | 10.7500 | 12.0000 | 10.7500 | 12.0000 | +43.713% | 4 | 967 | -90.000% |
| 2026-05-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -1.417% | 30 | 937 | -85.629% |
| 2026-05-07 | 8.4500 | 8.5800 | 8.4500 | 8.4700 | +41.167% | 60 | 937 | -85.832% |
| 2026-05-06 | 7.9700 | 7.9700 | 6.0000 | 6.0000 | -5.363% | 31 | 877 | -80.000% |
| 2026-05-05 | 6.1200 | 6.3400 | 5.8800 | 6.3400 | -17.876% | 43 | 877 | -81.073% |
| 2026-05-01 | 7.8000 | 7.8000 | 7.6500 | 7.7200 | +9.504% | 200 | 731 | -84.456% |
| 2026-04-30 | 7.0300 | 7.2000 | 6.9700 | 7.0500 | +11.905% | 257 | 731 | -82.979% |
| 2026-04-29 | 6.7000 | 6.7000 | 6.0000 | 6.3000 | -10.000% | 14 | 570 | -80.952% |
| 2026-04-28 | 7.2500 | 7.2500 | 7.0000 | 7.0000 | -17.937% | 112 | 581 | -82.857% |
| 2026-04-24 | 8.3000 | 8.5300 | 8.3000 | 8.5300 | -5.222% | 95 | 492 | -85.932% |
| 2026-04-22 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.448% | 1 | 487 | -86.667% |
| 2026-04-20 | 10.3000 | 10.3000 | 10.0500 | 10.0500 | -4.739% | 4 | 487 | -88.060% |
| 2026-04-17 | 9.3300 | 12.9900 | 9.3300 | 10.5500 | +17.222% | 24 | 486 | -88.626% |
| 2026-04-09 | 8.8000 | 9.0000 | 8.8000 | 9.0000 | -2.174% | 6 | 487 | -86.667% |
| 2026-03-31 | 9.6500 | 9.6500 | 8.8500 | 9.2000 | +8.876% | 8 | 482 | -86.957% |
| 2026-03-30 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | -2.874% | 10 | 490 | -85.799% |
| 2026-03-27 | 8.2500 | 8.7000 | 8.2000 | 8.7000 | +8.750% | 20 | 490 | -86.207% |
| 2026-03-26 | 8.2500 | 8.3400 | 7.8500 | 8.0000 | -18.033% | 41 | 490 | -85.000% |
| 2026-03-25 | 9.8000 | 9.8000 | 9.6000 | 9.7600 | +27.582% | 4 | 518 | -87.705% |
| 2026-03-24 | 9.0000 | 9.0000 | 7.6500 | 7.6500 | -5.556% | 6 | 514 | -84.314% |
| 2026-03-20 | 8.8500 | 9.2000 | 8.0000 | 8.1000 | -8.475% | 50 | 510 | -85.185% |
| 2026-03-19 | 9.4000 | 9.4000 | 8.7000 | 8.8500 | -12.376% | 86 | 471 | -86.441% |
| 2026-03-18 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -8.182% | 1 | 429 | -88.119% |
| 2026-03-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.348% | 1 | 429 | -89.091% |
| 2026-03-13 | 13.1500 | 13.1500 | 11.5000 | 11.5000 | -20.139% | 43 | 430 | -89.565% |
| 2026-03-12 | 14.8700 | 14.8700 | 14.4000 | 14.4000 | -2.703% | 12 | 390 | -91.667% |
| 2026-03-11 | 14.7200 | 15.0200 | 14.4400 | 14.8000 | -5.128% | 52 | 383 | -91.892% |
| 2026-03-10 | 16.9700 | 16.9700 | 15.4800 | 15.6000 | +4.980% | 8 | 383 | -92.308% |
| 2026-03-09 | 14.7000 | 14.8600 | 14.7000 | 14.8600 | +9.911% | 4 | 383 | -91.925% |
| 2026-03-06 | 10.5500 | 14.1000 | 10.5500 | 13.5200 | +0.670% | 9 | 383 | -91.124% |
| 2026-03-05 | 13.1000 | 13.5500 | 13.1000 | 13.4300 | +7.012% | 396 | 379 | -91.065% |
| 2026-03-03 | 12.9000 | 12.9000 | 12.5500 | 12.5500 | -24.985% | 2 | 157 | -90.438% |
| 2026-03-02 | 16.8200 | 16.8200 | 16.7300 | 16.7300 | -9.076% | 91 | 157 | -92.827% |
| 2026-02-27 | 17.7700 | 18.4000 | 17.7700 | 18.4000 | +5.143% | 3 | 67 | -93.478% |
| 2026-02-25 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +10.689% | 5 | 70 | -93.143% |
| 2026-02-24 | 16.9000 | 16.9000 | 15.8100 | 15.8100 | +15.909% | 9 | 70 | -92.410% |
| 2026-02-20 | 10.7000 | 13.6700 | 10.7000 | 13.6400 | +32.427% | 52 | 68 | -91.202% |
| 2026-02-19 | 9.8000 | 10.5000 | 9.8000 | 10.3000 | +16.913% | 11 | 40 | -88.350% |
| 2026-02-18 | 9.4000 | 9.7500 | 8.8100 | 8.8100 | +14.416% | 6 | 32 | -86.379% |
| 2026-02-17 | 7.5800 | 7.7000 | 7.3100 | 7.7000 | -15.847% | 28 | 28 | -84.416% |
| 2026-02-13 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | 0.000% | 2 | 2 | -86.885% |