SLV270115C00140000
SLV Jan 15 2027 140.00 Call
optionOPRA
InactiveOct 23, 2026
0.04USD-20.000%(-0.01)10Vol6,598OI
SLV270115C00140000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 10 | 6,598 | 0.000% |
| 2026-10-14 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 54 | 6,591 | -20.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 6,592 | -20.000% |
| 2026-10-08 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | -28.571% | 20 | 6,592 | -20.000% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 1 | 6,592 | -42.857% |
| 2026-09-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -11.111% | 100 | 6,633 | -50.000% |
| 2026-09-28 | 0.1100 | 0.1100 | 0.0900 | 0.0900 | -30.769% | 5 | 6,636 | -55.556% |
| 2026-09-24 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | -13.333% | 196 | 6,828 | -69.231% |
| 2026-09-23 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -31.818% | 64 | 6,826 | -73.333% |
| 2026-09-18 | 0.1900 | 0.2200 | 0.1900 | 0.2200 | +10.000% | 10 | 6,831 | -81.818% |
| 2026-09-16 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -16.667% | 125 | 6,831 | -80.000% |
| 2026-09-15 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 1 | 6,830 | -83.333% |
| 2026-09-11 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -7.407% | 33 | 6,832 | -84.000% |
| 2026-09-10 | 0.2800 | 0.2900 | 0.2700 | 0.2700 | -28.947% | 16 | 6,822 | -85.185% |
| 2026-09-09 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +15.152% | 20 | 6,812 | -89.474% |
| 2026-09-08 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.000% | 4 | 6,812 | -87.879% |
| 2026-09-04 | 0.3400 | 0.3500 | 0.3300 | 0.3300 | -19.512% | 400 | 7,166 | -87.879% |
| 2026-09-03 | 0.3500 | 0.4200 | 0.3500 | 0.4100 | +28.125% | 1,070 | 8,087 | -90.244% |
| 2026-09-02 | 0.3200 | 0.3300 | 0.3200 | 0.3200 | +3.226% | 25 | 8,086 | -87.500% |
| 2026-09-01 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 2 | 8,086 | -87.097% |
| 2026-08-28 | 0.5700 | 0.5900 | 0.3600 | 0.3700 | -30.189% | 266 | 7,885 | -89.189% |
| 2026-08-27 | 0.4800 | 0.5500 | 0.4800 | 0.5300 | +8.163% | 35 | 7,876 | -92.453% |
| 2026-08-26 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 2 | 7,876 | -91.837% |
| 2026-08-25 | 0.4700 | 0.5400 | 0.4700 | 0.5400 | +1.887% | 3 | 7,879 | -92.593% |
| 2026-08-24 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | -8.621% | 106 | 7,773 | -92.453% |
| 2026-08-21 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | +16.000% | 48 | 7,813 | -93.103% |
| 2026-08-20 | 0.4800 | 0.5400 | 0.4800 | 0.5000 | +56.250% | 15 | 7,816 | -92.000% |
| 2026-08-18 | 0.4100 | 0.4100 | 0.3200 | 0.3200 | -27.273% | 57 | 7,838 | -87.500% |
| 2026-08-13 | 0.4800 | 0.4800 | 0.4400 | 0.4400 | -26.667% | 16 | 7,856 | -90.909% |
| 2026-08-12 | 0.5900 | 0.6200 | 0.5800 | 0.6000 | +15.385% | 31 | 7,844 | -93.333% |
| 2026-08-11 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | +1.961% | 2 | 7,844 | -92.308% |
| 2026-08-10 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +15.909% | 50 | 7,894 | -92.157% |
| 2026-08-05 | 0.4400 | 0.4500 | 0.4300 | 0.4400 | +37.500% | 9 | 7,893 | -90.909% |
| 2026-08-04 | 0.3400 | 0.3400 | 0.3200 | 0.3200 | +14.286% | 75 | 7,932 | -87.500% |
| 2026-08-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -28.205% | 1 | 7,931 | -85.714% |
| 2026-07-24 | 0.3800 | 0.3900 | 0.3800 | 0.3900 | +2.632% | 599 | 7,619 | -89.744% |
| 2026-07-23 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -17.391% | 1 | 7,619 | -89.474% |
| 2026-07-22 | 0.4500 | 0.4600 | 0.4500 | 0.4600 | +24.324% | 11 | 7,648 | -91.304% |
| 2026-07-21 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | +5.714% | 169 | 7,541 | -89.189% |
| 2026-07-17 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.000% | 60 | 7,491 | -88.571% |
| 2026-07-16 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -5.405% | 1 | 7,492 | -88.571% |
| 2026-07-13 | 0.3900 | 0.4000 | 0.3700 | 0.3700 | -27.451% | 422 | 7,661 | -89.189% |
| 2026-07-09 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -19.048% | 4,800 | 8,922 | -92.157% |
| 2026-07-06 | 0.6100 | 0.6300 | 0.6000 | 0.6300 | +6.780% | 24 | 8,922 | -93.651% |
| 2026-07-02 | 0.6500 | 0.6500 | 0.5800 | 0.5900 | +7.273% | 32 | 8,911 | -93.220% |
| 2026-06-30 | 0.5100 | 0.5600 | 0.5100 | 0.5500 | +5.769% | 323 | 8,611 | -92.727% |
| 2026-06-29 | 0.5300 | 0.5300 | 0.4800 | 0.5200 | -3.704% | 106 | 8,516 | -92.308% |
| 2026-06-26 | 0.5700 | 0.5800 | 0.5400 | 0.5400 | -3.571% | 29 | 8,527 | -92.593% |
| 2026-06-25 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +16.667% | 3 | 8,550 | -92.857% |
| 2026-06-24 | 0.4000 | 0.5000 | 0.4000 | 0.4800 | -15.789% | 26 | 8,552 | -91.667% |
| 2026-06-23 | 0.5800 | 0.5800 | 0.5600 | 0.5700 | -19.718% | 23 | 8,534 | -92.982% |
| 2026-06-22 | 0.8900 | 0.8900 | 0.7000 | 0.7100 | -10.127% | 74 | 8,463 | -94.366% |
| 2026-06-18 | 0.8900 | 0.8900 | 0.7900 | 0.7900 | -19.388% | 56 | 8,486 | -94.937% |
| 2026-06-17 | 1.0600 | 1.0600 | 0.9800 | 0.9800 | -3.922% | 6 | 8,484 | -95.918% |
| 2026-06-16 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -9.735% | 1 | 8,484 | -96.078% |
| 2026-06-15 | 1.1900 | 1.1900 | 1.1300 | 1.1300 | +7.619% | 7 | 8,478 | -96.460% |
| 2026-06-12 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | +2.941% | 3 | 8,478 | -96.190% |
| 2026-06-11 | 0.7900 | 1.0200 | 0.7900 | 1.0200 | +32.468% | 23 | 8,455 | -96.078% |
| 2026-06-10 | 0.8300 | 0.8400 | 0.7700 | 0.7700 | -1.282% | 107 | 8,605 | -94.805% |
| 2026-06-09 | 0.9000 | 0.9200 | 0.7500 | 0.7800 | -15.217% | 126 | 8,508 | -94.872% |
| 2026-06-08 | 0.9500 | 0.9500 | 0.9100 | 0.9200 | 0.000% | 43 | 8,471 | -95.652% |
| 2026-06-05 | 1.1800 | 1.1800 | 0.9200 | 0.9200 | -35.664% | 436 | 8,119 | -95.652% |
| 2026-06-04 | 1.4600 | 1.4600 | 1.4200 | 1.4300 | -2.721% | 361 | 7,768 | -97.203% |
| 2026-06-03 | 1.4900 | 1.5100 | 1.4700 | 1.4700 | -16.000% | 30 | 7,778 | -97.279% |
| 2026-06-02 | 1.7900 | 1.8100 | 1.6900 | 1.7500 | +6.061% | 3,541 | 5,913 | -97.714% |
| 2026-06-01 | 1.6300 | 1.6500 | 1.6300 | 1.6500 | -10.326% | 11 | 5,902 | -97.576% |
| 2026-05-29 | 1.5800 | 1.9000 | 1.5800 | 1.8400 | -1.604% | 36 | 5,884 | -97.826% |
| 2026-05-28 | 1.7300 | 1.8700 | 1.7300 | 1.8700 | +5.650% | 17 | 5,882 | -97.861% |
| 2026-05-27 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -18.056% | 100 | 5,782 | -97.740% |
| 2026-05-26 | 2.1000 | 2.1600 | 2.1000 | 2.1600 | +4.854% | 23 | 5,765 | -98.148% |
| 2026-05-22 | 2.1600 | 2.1600 | 2.0600 | 2.0600 | -10.823% | 128 | 5,765 | -98.058% |
| 2026-05-21 | 2.0900 | 2.3100 | 2.0700 | 2.3100 | +1.316% | 22 | 5,785 | -98.268% |
| 2026-05-20 | 2.3000 | 2.3100 | 2.2800 | 2.2800 | +9.615% | 4 | 5,784 | -98.246% |
| 2026-05-19 | 2.3100 | 2.3100 | 2.0800 | 2.0800 | -24.364% | 16 | 5,783 | -98.077% |
| 2026-05-18 | 2.9500 | 2.9500 | 2.6100 | 2.7500 | -4.181% | 10 | 5,782 | -98.545% |
| 2026-05-15 | 2.8900 | 2.9700 | 2.8400 | 2.8700 | -30.340% | 82 | 5,782 | -98.606% |
| 2026-05-14 | 4.5000 | 4.5000 | 4.1200 | 4.1200 | -28.348% | 9 | 5,782 | -99.029% |
| 2026-05-13 | 5.0000 | 5.8800 | 5.0000 | 5.7500 | +15.000% | 61 | 5,770 | -99.304% |
| 2026-05-12 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -0.794% | 4 | 5,768 | -99.200% |
| 2026-05-11 | 4.7000 | 5.0500 | 4.3600 | 5.0400 | +56.522% | 254 | 5,744 | -99.206% |
| 2026-05-08 | 3.3000 | 3.3700 | 3.1000 | 3.2200 | +2.222% | 27 | 5,744 | -98.758% |
| 2026-05-07 | 3.1600 | 3.5000 | 3.1500 | 3.1500 | +34.615% | 21 | 5,741 | -98.730% |
| 2026-05-06 | 2.3400 | 2.3500 | 2.2800 | 2.3400 | +37.647% | 18 | 5,740 | -98.291% |
| 2026-05-05 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | -2.857% | 15 | 5,752 | -97.647% |
| 2026-05-04 | 1.7700 | 1.7700 | 1.7400 | 1.7500 | -12.500% | 81 | 5,756 | -97.714% |
| 2026-05-01 | 1.9500 | 2.0600 | 1.9500 | 2.0000 | +12.994% | 103 | 5,688 | -98.000% |
| 2026-04-30 | 1.7000 | 1.7700 | 1.7000 | 1.7700 | +16.447% | 16 | 5,688 | -97.740% |
| 2026-04-29 | 1.5800 | 1.6200 | 1.5200 | 1.5200 | -14.124% | 22 | 5,688 | -97.368% |
| 2026-04-28 | 1.8500 | 1.8500 | 1.7600 | 1.7700 | -21.681% | 8 | 5,696 | -97.740% |
| 2026-04-27 | 2.3000 | 2.3200 | 2.2400 | 2.2600 | -11.719% | 7 | 5,694 | -98.230% |
| 2026-04-24 | 2.5500 | 2.5600 | 2.5500 | 2.5600 | -1.538% | 5 | 5,695 | -98.438% |
| 2026-04-23 | 2.7300 | 2.7300 | 2.5400 | 2.6000 | -12.162% | 4 | 5,695 | -98.462% |
| 2026-04-22 | 2.9500 | 2.9900 | 2.9100 | 2.9600 | +3.497% | 7 | 5,696 | -98.649% |
| 2026-04-21 | 3.0000 | 3.0000 | 2.7900 | 2.8600 | -20.776% | 40 | 5,718 | -98.601% |
| 2026-04-20 | 3.6200 | 3.6200 | 3.6100 | 3.6100 | -8.608% | 4 | 5,718 | -98.892% |
| 2026-04-17 | 3.9000 | 4.1500 | 3.9000 | 3.9500 | +17.211% | 215 | 5,714 | -98.987% |
| 2026-04-16 | 3.5500 | 3.5500 | 3.3700 | 3.3700 | -6.389% | 119 | 5,819 | -98.813% |
| 2026-04-15 | 3.5900 | 3.7000 | 3.5600 | 3.6000 | -1.099% | 37 | 5,821 | -98.889% |
| 2026-04-14 | 3.3000 | 3.6400 | 3.3000 | 3.6400 | +26.389% | 4 | 5,806 | -98.901% |
| 2026-04-13 | 2.8500 | 2.8800 | 2.8500 | 2.8800 | -8.280% | 20 | 5,809 | -98.611% |
| 2026-04-10 | 3.2500 | 3.2500 | 3.1400 | 3.1400 | -2.181% | 7 | 5,828 | -98.726% |
| 2026-04-09 | 3.0700 | 3.2100 | 3.0700 | 3.2100 | -2.727% | 1,254 | 5,825 | -98.754% |
| 2026-04-08 | 3.5600 | 3.6000 | 3.3000 | 3.3000 | +3.125% | 44 | 4,829 | -98.788% |
| 2026-04-06 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -4.192% | 10 | 4,828 | -98.750% |
| 2026-04-02 | 3.0800 | 3.4500 | 3.0800 | 3.3400 | -12.105% | 126 | 4,719 | -98.802% |
| 2026-04-01 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -4.762% | 1 | 4,719 | -98.947% |
| 2026-03-31 | 3.7000 | 4.0000 | 3.7000 | 3.9900 | +14.986% | 82 | 4,720 | -98.997% |
| 2026-03-30 | 3.6000 | 3.6000 | 3.4700 | 3.4700 | +22.183% | 8 | 4,721 | -98.847% |
| 2026-03-27 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -6.885% | 1 | 4,715 | -98.592% |
| 2026-03-26 | 3.0000 | 3.1500 | 2.8100 | 3.0500 | -14.085% | 2,110 | 6,715 | -98.689% |
| 2026-03-25 | 3.4500 | 3.6200 | 3.4500 | 3.5500 | +16.393% | 38 | 5,764 | -98.873% |
| 2026-03-24 | 2.9000 | 3.1500 | 2.9000 | 3.0500 | -3.175% | 159 | 5,791 | -98.689% |
| 2026-03-23 | 2.5800 | 3.2000 | 2.5800 | 3.1500 | +32.911% | 1,614 | 5,754 | -98.730% |
| 2026-03-20 | 2.7400 | 2.7500 | 2.3700 | 2.3700 | -15.357% | 114 | 5,877 | -98.312% |
| 2026-03-19 | 2.5100 | 3.0000 | 2.5000 | 2.8000 | -20.000% | 301 | 5,855 | -98.571% |
| 2026-03-18 | 4.3000 | 4.3000 | 3.5000 | 3.5000 | -24.406% | 44 | 5,911 | -98.857% |
| 2026-03-17 | 4.6800 | 4.8000 | 4.6000 | 4.6300 | -9.570% | 125 | 5,905 | -99.136% |
| 2026-03-16 | 5.4500 | 5.6000 | 5.1200 | 5.1200 | -7.748% | 26 | 5,807 | -99.219% |
| 2026-03-13 | 6.4000 | 6.4000 | 5.4000 | 5.5500 | -20.144% | 85 | 5,825 | -99.279% |
| 2026-03-12 | 7.5500 | 7.6500 | 6.9500 | 6.9500 | -7.947% | 218 | 5,851 | -99.424% |
| 2026-03-11 | 7.3000 | 7.5500 | 7.1500 | 7.5500 | -9.036% | 226 | 6,239 | -99.470% |
| 2026-03-10 | 8.2400 | 8.7900 | 8.2400 | 8.3000 | +22.781% | 6 | 6,242 | -99.518% |
| 2026-03-09 | 6.8500 | 6.8500 | 6.6900 | 6.7600 | -2.029% | 6 | 6,242 | -99.408% |
| 2026-03-06 | 6.5000 | 7.2000 | 6.5000 | 6.9000 | +12.930% | 235 | 6,262 | -99.420% |
| 2026-03-05 | 7.1800 | 7.1800 | 6.1100 | 6.1100 | -16.301% | 74 | 6,102 | -99.345% |
| 2026-03-04 | 8.1000 | 8.1000 | 7.3000 | 7.3000 | -4.575% | 34 | 6,150 | -99.452% |
| 2026-03-03 | 7.7400 | 7.8500 | 7.1500 | 7.6500 | -24.631% | 121 | 6,152 | -99.477% |
| 2026-03-02 | 9.9000 | 11.0700 | 9.4000 | 10.1500 | -14.992% | 68 | 6,144 | -99.606% |
| 2026-02-27 | 11.0500 | 12.5000 | 11.0500 | 11.9400 | +21.218% | 53 | 6,125 | -99.665% |
| 2026-02-26 | 8.9500 | 9.8500 | 8.8500 | 9.8500 | -2.860% | 38 | 6,105 | -99.594% |
| 2026-02-25 | 10.9700 | 11.2600 | 10.1400 | 10.1400 | -2.687% | 32 | 6,118 | -99.606% |
| 2026-02-24 | 11.1000 | 11.6000 | 10.2000 | 10.4200 | -12.584% | 2,385 | 6,118 | -99.616% |
| 2026-02-23 | 9.4500 | 12.8000 | 9.4500 | 11.9200 | +37.011% | 1,210 | 4,615 | -99.664% |
| 2026-02-20 | 5.8800 | 9.0500 | 5.8800 | 8.7000 | +74.000% | 37 | 4,117 | -99.540% |
| 2026-02-19 | 4.8200 | 5.1500 | 4.8200 | 5.0000 | +14.155% | 102 | 4,142 | -99.200% |
| 2026-02-18 | 3.9300 | 4.7600 | 3.9300 | 4.3800 | +39.490% | 3,494 | 4,161 | -99.087% |
| 2026-02-17 | 3.3000 | 3.3000 | 2.8800 | 3.1400 | -16.267% | 62 | 3,209 | -98.726% |
| 2026-02-13 | 4.7500 | 4.7500 | 3.7500 | 3.7500 | -11.765% | 64 | 3,112 | -98.933% |
| 2026-02-12 | 6.4300 | 6.4600 | 4.2000 | 4.2500 | -40.559% | 582 | 3,112 | -99.059% |
| 2026-02-11 | 7.1500 | 7.3500 | 6.9000 | 7.1500 | +15.323% | 270 | 2,827 | -99.441% |
| 2026-02-10 | 6.8300 | 7.1500 | 6.1000 | 6.2000 | -16.779% | 246 | 2,653 | -99.355% |
| 2026-02-09 | 6.4000 | 7.4500 | 6.4000 | 7.4500 | +29.791% | 51 | 2,671 | -99.463% |
| 2026-02-06 | 4.8500 | 5.9000 | 4.8000 | 5.7400 | +19.583% | 59 | 2,686 | -99.303% |
| 2026-02-05 | 5.3500 | 5.4500 | 4.6500 | 4.8000 | -40.741% | 585 | 2,645 | -99.167% |
| 2026-02-04 | 10.1500 | 10.1800 | 7.5000 | 8.1000 | +5.744% | 92 | 2,738 | -99.506% |
| 2026-02-03 | 8.0000 | 8.9500 | 7.5000 | 7.6600 | +34.386% | 628 | 2,759 | -99.478% |
| 2026-02-02 | 7.1500 | 7.2000 | 5.0000 | 5.7000 | -20.056% | 611 | 2,485 | -99.298% |
| 2026-01-30 | 12.0000 | 13.9400 | 5.8600 | 7.1300 | -64.790% | 1,697 | 2,185 | -99.439% |
| 2026-01-29 | 21.3500 | 21.7000 | 15.8000 | 20.2500 | +3.581% | 415 | 1,072 | -99.802% |
| 2026-01-28 | 17.8500 | 19.6500 | 16.9800 | 19.5500 | +14.865% | 127 | 933 | -99.795% |
| 2026-01-27 | 15.5500 | 17.0200 | 14.0000 | 17.0200 | +18.772% | 161 | 983 | -99.765% |
| 2026-01-26 | 14.3000 | 22.2000 | 13.6000 | 14.3300 | +28.636% | 600 | 875 | -99.721% |
| 2026-01-23 | 9.9000 | 11.1400 | 9.1000 | 11.1400 | +26.161% | 454 | 750 | -99.641% |
| 2026-01-22 | 8.2500 | 8.8800 | 7.9000 | 8.8300 | +9.689% | 192 | 456 | -99.547% |
| 2026-01-21 | 8.4000 | 8.5000 | 8.0500 | 8.0500 | -8.523% | 38 | 338 | -99.503% |
| 2026-01-20 | 8.8500 | 9.0000 | 8.6500 | 8.8000 | +15.789% | 42 | 312 | -99.545% |
| 2026-01-16 | 7.0000 | 7.6000 | 7.0000 | 7.6000 | -8.982% | 69 | 324 | -99.474% |
| 2026-01-15 | 7.0200 | 8.3500 | 7.0200 | 8.3500 | -1.183% | 79 | 324 | -99.521% |
| 2026-01-14 | 7.3000 | 8.5700 | 7.3000 | 8.4500 | +36.290% | 156 | 314 | -99.527% |
| 2026-01-13 | 6.4100 | 6.6000 | 5.7300 | 6.2000 | +14.815% | 120 | 291 | -99.355% |
| 2026-01-12 | 5.3000 | 5.8700 | 5.2500 | 5.4000 | +37.056% | 217 | 253 | -99.259% |
| 2026-01-09 | 3.8000 | 4.1100 | 3.7100 | 3.9400 | +17.612% | 83 | 114 | -98.985% |
| 2026-01-08 | 2.8300 | 3.3500 | 2.8300 | 3.3500 | -6.944% | 75 | 74 | -98.806% |
| 2026-01-07 | 3.8000 | 3.8000 | 3.6000 | 3.6000 | 0.000% | 6 | 6 | -98.889% |