SLV270115C00015000
SLV Jan 15 2027 15.00 Call
optionOPRA
InactiveSep 14, 2026
42.13USD-6.107%(-2.74)1Vol102OI
SLV270115C00015000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-09-14 | 42.13 | 42.13 | 42.13 | 42.13 | -6.107% | 1 | 103 | 0.000% |
| 2026-08-31 | 44.87 | 44.87 | 44.87 | 44.87 | -3.816% | 1 | 103 | -6.107% |
| 2026-08-24 | 46.65 | 46.65 | 46.65 | 46.65 | +24.069% | 4 | 107 | -9.689% |
| 2026-06-29 | 37.60 | 37.60 | 37.60 | 37.60 | -2.717% | 1 | 108 | +12.048% |
| 2026-06-26 | 38.65 | 38.65 | 38.65 | 38.65 | +5.227% | 1 | 107 | +9.004% |
| 2026-06-24 | 36.27 | 36.73 | 36.27 | 36.73 | -10.020% | 10 | 108 | +14.702% |
| 2026-06-23 | 40.82 | 40.82 | 40.82 | 40.82 | -35.918% | 1 | 108 | +3.209% |
| 2026-05-13 | 63.70 | 63.70 | 63.70 | 63.70 | +1.920% | 1 | 110 | -33.862% |
| 2026-05-11 | 62.50 | 62.50 | 62.50 | 62.50 | +21.124% | 1 | 110 | -32.592% |
| 2026-05-04 | 51.60 | 51.60 | 51.60 | 51.60 | -5.443% | 1 | 110 | -18.353% |
| 2026-05-01 | 54.57 | 54.57 | 54.57 | 54.57 | +6.374% | 1 | 110 | -22.796% |
| 2026-04-30 | 51.30 | 51.30 | 51.30 | 51.30 | +2.436% | 1 | 110 | -17.875% |
| 2026-04-29 | 50.08 | 50.08 | 50.08 | 50.08 | -12.677% | 1 | 110 | -15.875% |
| 2026-04-20 | 57.49 | 57.49 | 57.35 | 57.35 | +1.847% | 2 | 110 | -26.539% |
| 2026-04-16 | 56.31 | 56.31 | 56.31 | 56.31 | +13.988% | 1 | 110 | -25.182% |
| 2026-04-07 | 49.59 | 49.59 | 49.40 | 49.40 | -0.584% | 2 | 110 | -14.717% |
| 2026-03-27 | 49.69 | 49.69 | 49.69 | 49.69 | +4.237% | 1 | 112 | -15.214% |
| 2026-03-24 | 47.73 | 47.73 | 47.67 | 47.67 | -5.604% | 3 | 120 | -11.622% |
| 2026-03-19 | 48.24 | 50.50 | 47.95 | 50.50 | -12.630% | 11 | 120 | -16.574% |
| 2026-03-13 | 57.71 | 57.80 | 57.71 | 57.80 | -0.086% | 2 | 120 | -27.111% |
| 2026-03-03 | 57.85 | 57.85 | 57.85 | 57.85 | -13.008% | 1 | 120 | -27.174% |
| 2026-03-02 | 66.50 | 66.50 | 66.50 | 66.50 | -4.864% | 1 | 121 | -36.647% |
| 2026-02-27 | 69.53 | 69.90 | 69.53 | 69.90 | +7.588% | 2 | 120 | -39.728% |
| 2026-02-24 | 64.97 | 64.97 | 64.97 | 64.97 | +27.019% | 1 | 121 | -35.155% |
| 2026-02-17 | 51.15 | 51.15 | 51.15 | 51.15 | -7.505% | 1 | 121 | -17.634% |
| 2026-02-06 | 55.30 | 55.30 | 55.30 | 55.30 | +6.244% | 1 | 122 | -23.816% |
| 2026-02-05 | 52.05 | 52.05 | 52.05 | 52.05 | -15.640% | 1 | 123 | -19.059% |
| 2026-02-04 | 64.61 | 64.61 | 61.70 | 61.70 | +10.179% | 2 | 122 | -31.718% |
| 2026-02-02 | 58.00 | 58.00 | 56.00 | 56.00 | -5.181% | 11 | 120 | -24.768% |
| 2026-01-30 | 76.10 | 76.10 | 56.00 | 59.06 | -32.618% | 13 | 131 | -28.666% |
| 2026-01-29 | 94.30 | 94.30 | 87.65 | 87.65 | +0.343% | 2 | 122 | -51.934% |
| 2026-01-28 | 87.35 | 87.35 | 87.35 | 87.35 | +2.765% | 1 | 122 | -51.769% |
| 2026-01-27 | 85.00 | 85.00 | 85.00 | 85.00 | -2.968% | 5 | 121 | -50.435% |
| 2026-01-26 | 87.60 | 87.60 | 87.60 | 87.60 | +14.615% | 1 | 136 | -51.906% |
| 2026-01-23 | 76.50 | 76.50 | 76.43 | 76.43 | +7.952% | 6 | 136 | -44.878% |
| 2026-01-20 | 71.05 | 71.05 | 69.00 | 70.80 | +8.092% | 7 | 143 | -40.494% |
| 2026-01-16 | 65.50 | 65.50 | 65.50 | 65.50 | -2.472% | 1 | 146 | -35.679% |
| 2026-01-15 | 65.90 | 67.16 | 65.90 | 67.16 | -2.667% | 7 | 146 | -37.269% |
| 2026-01-14 | 67.35 | 69.00 | 67.35 | 69.00 | +7.813% | 2 | 162 | -38.942% |
| 2026-01-13 | 64.00 | 64.00 | 64.00 | 64.00 | +2.927% | 2 | 161 | -34.172% |
| 2026-01-12 | 61.65 | 62.19 | 61.65 | 62.18 | +10.053% | 8 | 163 | -32.245% |
| 2026-01-09 | 56.50 | 56.50 | 56.50 | 56.50 | -1.739% | 10 | 158 | -25.434% |
| 2026-01-06 | 56.83 | 58.69 | 56.83 | 57.50 | +6.324% | 6 | 159 | -26.730% |
| 2026-01-05 | 55.00 | 55.22 | 53.96 | 54.08 | +6.877% | 13 | 155 | -22.097% |
| 2026-01-02 | 50.60 | 50.60 | 50.60 | 50.60 | +2.264% | 5 | 154 | -16.739% |
| 2025-12-31 | 50.53 | 50.55 | 48.50 | 49.48 | -1.434% | 25 | 162 | -14.854% |
| 2025-12-29 | 50.20 | 50.20 | 50.20 | 50.20 | +26.289% | 6 | 162 | -16.076% |
| 2025-12-09 | 39.75 | 39.75 | 39.75 | 39.75 | +4.771% | 1 | 168 | +5.987% |
| 2025-12-03 | 37.94 | 37.94 | 37.94 | 37.94 | +8.091% | 5 | 170 | +11.044% |
| 2025-11-28 | 35.10 | 35.10 | 35.10 | 35.10 | +17.588% | 2 | 175 | +20.028% |
| 2025-11-21 | 29.85 | 29.85 | 29.85 | 29.85 | -10.036% | 1 | 177 | +41.139% |
| 2025-11-12 | 33.18 | 33.18 | 33.18 | 33.18 | +15.208% | 1 | 177 | +26.974% |
| 2025-10-29 | 28.80 | 28.80 | 28.80 | 28.80 | +3.971% | 1 | 176 | +46.285% |
| 2025-10-28 | 27.70 | 27.70 | 27.70 | 27.70 | +6.538% | 10 | 175 | +52.094% |
| 2025-10-27 | 29.87 | 29.87 | 26.00 | 26.00 | -9.154% | 7 | 174 | +62.038% |
| 2025-10-22 | 28.36 | 28.62 | 28.36 | 28.62 | -0.797% | 4 | 174 | +47.205% |
| 2025-10-21 | 28.25 | 28.85 | 28.25 | 28.85 | -13.233% | 11 | 174 | +46.031% |
| 2025-10-15 | 33.25 | 33.25 | 33.25 | 33.25 | +4.560% | 1 | 189 | +26.707% |
| 2025-10-14 | 31.80 | 31.80 | 31.80 | 31.80 | -0.313% | 1 | 190 | +32.484% |
| 2025-10-13 | 31.90 | 31.90 | 31.90 | 31.90 | +3.706% | 1 | 189 | +32.069% |
| 2025-10-10 | 30.80 | 30.80 | 30.76 | 30.76 | +5.886% | 3 | 191 | +36.964% |
| 2025-10-06 | 28.95 | 29.08 | 28.95 | 29.05 | +5.254% | 23 | 208 | +45.026% |
| 2025-09-29 | 27.60 | 27.60 | 27.60 | 27.60 | +10.977% | 1 | 224 | +52.645% |
| 2025-09-24 | 24.87 | 24.87 | 24.87 | 24.87 | +6.282% | 5 | 224 | +69.401% |
| 2025-09-17 | 23.40 | 23.40 | 23.40 | 23.40 | -0.847% | 1 | 219 | +80.043% |
| 2025-09-16 | 23.60 | 23.60 | 23.60 | 23.60 | +6.739% | 1 | 219 | +78.517% |
| 2025-09-09 | 22.80 | 22.80 | 22.11 | 22.11 | +2.125% | 4 | 218 | +90.547% |
| 2025-09-04 | 21.65 | 21.65 | 21.65 | 21.65 | +1.882% | 1 | 231 | +94.596% |
| 2025-08-29 | 20.76 | 21.25 | 20.76 | 21.25 | +3.558% | 4 | 245 | +98.259% |
| 2025-08-27 | 20.52 | 20.52 | 20.52 | 20.52 | -0.870% | 10 | 245 | +105.312% |
| 2025-08-26 | 20.20 | 20.70 | 20.20 | 20.70 | +5.076% | 12 | 257 | +103.527% |
| 2025-08-21 | 19.70 | 19.70 | 19.70 | 19.70 | -4.183% | 1 | 257 | +113.858% |
| 2025-08-19 | 20.61 | 20.61 | 20.56 | 20.56 | +2.646% | 4 | 257 | +104.912% |
| 2025-08-14 | 19.78 | 20.03 | 19.78 | 20.03 | -0.299% | 55 | 253 | +110.334% |
| 2025-08-12 | 20.09 | 20.09 | 20.09 | 20.09 | -0.545% | 2 | 308 | +109.706% |
| 2025-08-11 | 20.20 | 20.20 | 20.20 | 20.20 | -0.493% | 5 | 310 | +108.564% |
| 2025-08-08 | 20.40 | 20.40 | 20.30 | 20.30 | +1.247% | 2 | 305 | +107.537% |
| 2025-08-07 | 20.05 | 20.05 | 20.05 | 20.05 | +0.501% | 1 | 304 | +110.125% |
| 2025-08-06 | 19.88 | 19.95 | 19.88 | 19.95 | -2.588% | 30 | 305 | +111.178% |
| 2025-07-22 | 20.48 | 20.48 | 20.48 | 20.48 | -0.244% | 1 | 330 | +105.713% |
| 2025-07-21 | 20.30 | 20.53 | 20.30 | 20.53 | +2.907% | 3 | 331 | +105.212% |
| 2025-07-17 | 19.95 | 19.95 | 19.95 | 19.95 | +3.636% | 1 | 334 | +111.178% |
| 2025-07-15 | 19.25 | 19.25 | 19.25 | 19.25 | -4.229% | 20 | 334 | +118.857% |
| 2025-07-14 | 20.10 | 20.10 | 20.10 | 20.10 | 0.000% | 1 | 314 | +109.602% |
| 2025-07-11 | 19.82 | 20.10 | 19.82 | 20.10 | +5.789% | 3 | 315 | +109.602% |
| 2025-07-10 | 19.00 | 19.00 | 19.00 | 19.00 | +2.426% | 1 | 314 | +121.737% |
| 2025-07-02 | 18.69 | 18.69 | 18.55 | 18.55 | +1.090% | 8 | 313 | +127.116% |
| 2025-06-30 | 18.35 | 18.35 | 18.35 | 18.35 | -3.675% | 6 | 324 | +129.591% |
| 2025-06-26 | 19.05 | 19.05 | 19.05 | 19.05 | +4.959% | 10 | 318 | +121.155% |
| 2025-06-25 | 18.15 | 18.15 | 18.15 | 18.15 | -2.837% | 1 | 308 | +132.121% |
| 2025-06-24 | 18.68 | 18.68 | 18.68 | 18.68 | -6.600% | 10 | 308 | +125.535% |
| 2025-06-18 | 20.00 | 20.00 | 20.00 | 20.00 | +4.275% | 1 | 297 | +110.650% |
| 2025-06-17 | 19.30 | 19.47 | 19.18 | 19.18 | +3.118% | 27 | 297 | +119.656% |
| 2025-06-13 | 18.60 | 18.60 | 18.60 | 18.60 | +0.270% | 4 | 272 | +126.505% |
| 2025-06-11 | 18.50 | 18.55 | 18.50 | 18.55 | -1.330% | 2 | 275 | +127.116% |
| 2025-06-10 | 18.77 | 19.01 | 18.63 | 18.80 | -2.490% | 8 | 275 | +124.096% |
| 2025-06-09 | 18.88 | 19.28 | 18.88 | 19.28 | +3.378% | 2 | 269 | +118.517% |
| 2025-06-06 | 18.55 | 18.65 | 18.55 | 18.65 | +2.755% | 6 | 268 | +125.898% |
| 2025-06-05 | 17.40 | 18.15 | 17.40 | 18.15 | +5.585% | 11 | 269 | +132.121% |
| 2025-06-04 | 17.19 | 17.19 | 17.19 | 17.19 | -1.207% | 2 | 278 | +145.084% |
| 2025-06-03 | 17.40 | 17.40 | 17.40 | 17.40 | 0.000% | 2 | 278 | +142.126% |
| 2025-06-02 | 16.75 | 17.40 | 16.60 | 17.40 | +8.276% | 13 | 276 | +142.126% |
| 2025-05-29 | 16.30 | 16.30 | 16.07 | 16.07 | +0.438% | 65 | 279 | +162.166% |
| 2025-05-27 | 16.00 | 16.00 | 16.00 | 16.00 | -1.235% | 1 | 334 | +163.313% |
| 2025-05-23 | 16.20 | 16.20 | 16.20 | 16.20 | +3.514% | 2 | 334 | +160.062% |
| 2025-05-22 | 15.65 | 15.65 | 15.65 | 15.65 | +3.987% | 1 | 334 | +169.201% |
| 2025-05-19 | 15.05 | 15.05 | 15.05 | 15.05 | -0.331% | 10 | 333 | +179.934% |
| 2025-05-14 | 15.10 | 15.10 | 15.10 | 15.10 | -5.743% | 10 | 323 | +179.007% |
| 2025-05-13 | 15.46 | 16.02 | 15.46 | 16.02 | +5.743% | 28 | 313 | +162.984% |
| 2025-05-12 | 15.15 | 15.15 | 15.15 | 15.15 | -3.195% | 10 | 319 | +178.086% |
| 2025-05-09 | 15.15 | 16.30 | 15.15 | 15.65 | +1.623% | 42 | 309 | +169.201% |
| 2025-05-07 | 15.40 | 15.40 | 15.40 | 15.40 | -0.965% | 1 | 290 | +173.571% |
| 2025-05-06 | 15.35 | 15.60 | 15.35 | 15.55 | +3.667% | 55 | 289 | +170.932% |
| 2025-05-05 | 15.00 | 15.00 | 15.00 | 15.00 | +0.942% | 2 | 291 | +180.867% |
| 2025-05-01 | 14.86 | 14.86 | 14.86 | 14.86 | -4.744% | 8 | 289 | +183.513% |
| 2025-04-29 | 15.60 | 15.60 | 15.60 | 15.60 | -0.952% | 1 | 281 | +170.064% |
| 2025-04-28 | 15.38 | 15.75 | 15.38 | 15.75 | -1.563% | 9 | 280 | +167.492% |
| 2025-04-25 | 16.00 | 16.00 | 16.00 | 16.00 | -1.235% | 50 | 271 | +163.313% |
| 2025-04-23 | 16.00 | 16.20 | 15.92 | 16.20 | +1.250% | 8 | 246 | +160.062% |
| 2025-04-21 | 16.00 | 16.00 | 16.00 | 16.00 | +3.964% | 1 | 240 | +163.313% |
| 2025-04-17 | 15.43 | 15.43 | 15.39 | 15.39 | -0.838% | 2 | 241 | +173.749% |
| 2025-04-16 | 15.52 | 15.52 | 15.52 | 15.52 | +2.105% | 1 | 241 | +171.456% |
| 2025-04-15 | 15.20 | 15.20 | 15.20 | 15.20 | +3.401% | 2 | 242 | +177.171% |
| 2025-04-14 | 15.05 | 15.05 | 14.70 | 14.70 | -2.649% | 2 | 242 | +186.599% |
| 2025-04-11 | 14.75 | 15.20 | 14.75 | 15.10 | +5.226% | 52 | 240 | +179.007% |
| 2025-04-10 | 14.35 | 14.35 | 14.35 | 14.35 | +10.385% | 1 | 216 | +193.589% |
| 2025-04-07 | 13.00 | 13.00 | 13.00 | 13.00 | +1.167% | 1 | 214 | +224.077% |
| 2025-04-04 | 12.85 | 12.85 | 12.85 | 12.85 | -12.585% | 10 | 214 | +227.860% |
| 2025-04-03 | 14.65 | 14.82 | 14.57 | 14.70 | -7.663% | 13 | 209 | +186.599% |
| 2025-04-02 | 15.92 | 15.92 | 15.92 | 15.92 | -1.728% | 1 | 199 | +164.636% |
| 2025-03-31 | 16.05 | 16.20 | 16.05 | 16.20 | +0.935% | 2 | 199 | +160.062% |
| 2025-03-28 | 16.25 | 16.25 | 16.05 | 16.05 | -3.021% | 4 | 199 | +162.492% |
| 2025-03-27 | 16.55 | 16.55 | 16.55 | 16.55 | +2.795% | 1 | 199 | +154.562% |
| 2025-03-26 | 16.20 | 16.20 | 16.10 | 16.10 | -2.009% | 3 | 265 | +161.677% |
| 2025-03-25 | 16.25 | 16.43 | 16.15 | 16.43 | +6.274% | 15 | 268 | +156.421% |
| 2025-03-24 | 15.90 | 15.90 | 15.46 | 15.46 | -3.375% | 20 | 253 | +172.510% |
| 2025-03-20 | 16.08 | 16.20 | 16.00 | 16.00 | -5.325% | 10 | 243 | +163.313% |
| 2025-03-17 | 16.55 | 16.90 | 16.52 | 16.90 | +10.241% | 12 | 233 | +149.290% |
| 2025-03-11 | 15.33 | 15.33 | 15.33 | 15.33 | -0.777% | 10 | 221 | +174.821% |
| 2025-03-10 | 15.33 | 15.45 | 15.33 | 15.45 | +0.980% | 10 | 221 | +172.686% |
| 2025-03-07 | 15.24 | 15.30 | 15.24 | 15.30 | -4.375% | 20 | 221 | +175.359% |
| 2025-03-05 | 16.00 | 16.00 | 16.00 | 16.00 | +6.667% | 1 | 221 | +163.313% |
| 2025-03-03 | 15.00 | 15.00 | 15.00 | 15.00 | +3.448% | 1 | 220 | +180.867% |
| 2025-02-28 | 14.50 | 14.50 | 14.50 | 14.50 | -12.121% | 2 | 219 | +190.552% |
| 2025-02-21 | 16.50 | 16.50 | 16.50 | 16.50 | +0.304% | 14 | 218 | +155.333% |
| 2025-02-20 | 16.45 | 16.45 | 16.45 | 16.45 | +4.114% | 2 | 211 | +156.109% |
| 2025-02-18 | 15.90 | 15.90 | 15.80 | 15.80 | -2.469% | 2 | 209 | +166.646% |
| 2025-02-14 | 16.20 | 16.20 | 16.20 | 16.20 | +5.400% | 2 | 209 | +160.062% |
| 2025-02-13 | 15.37 | 15.37 | 15.37 | 15.37 | +5.202% | 3 | 209 | +174.105% |
| 2025-01-23 | 14.25 | 14.61 | 14.25 | 14.61 | +0.137% | 7 | 209 | +188.364% |
| 2025-01-17 | 14.53 | 14.59 | 14.53 | 14.59 | -1.419% | 10 | 197 | +188.759% |
| 2025-01-16 | 14.80 | 14.80 | 14.80 | 14.80 | +2.849% | 10 | 197 | +184.662% |
| 2025-01-14 | 14.37 | 14.52 | 14.37 | 14.39 | -1.640% | 23 | 187 | +192.773% |
| 2025-01-07 | 14.63 | 14.63 | 14.63 | 14.63 | +12.538% | 5 | 164 | +187.970% |
| 2024-12-23 | 13.00 | 13.00 | 13.00 | 13.00 | -7.143% | 1 | 159 | +224.077% |
| 2024-12-18 | 14.00 | 14.00 | 14.00 | 14.00 | -0.709% | 75 | 159 | +200.929% |
| 2024-12-16 | 14.10 | 14.10 | 14.10 | 14.10 | -6.063% | 5 | 171 | +198.794% |
| 2024-12-12 | 14.40 | 15.05 | 14.30 | 15.01 | -3.782% | 54 | 171 | +180.680% |
| 2024-12-11 | 15.60 | 15.60 | 15.60 | 15.60 | 0.000% | 1 | 219 | +170.064% |
| 2024-12-10 | 15.60 | 15.60 | 15.60 | 15.60 | +5.978% | 1 | 218 | +170.064% |
| 2024-12-03 | 14.73 | 14.73 | 14.71 | 14.72 | +2.436% | 4 | 217 | +186.209% |
| 2024-12-02 | 14.37 | 14.37 | 14.37 | 14.37 | +0.490% | 3 | 213 | +193.180% |
| 2024-11-29 | 14.49 | 14.49 | 14.30 | 14.30 | -2.389% | 8 | 210 | +194.615% |
| 2024-11-26 | 14.65 | 14.65 | 14.65 | 14.65 | +1.807% | 1 | 208 | +187.577% |
| 2024-11-14 | 14.39 | 14.39 | 14.39 | 14.39 | -2.109% | 4 | 207 | +192.773% |
| 2024-11-12 | 14.70 | 14.70 | 14.70 | 14.70 | +1.379% | 25 | 203 | +186.599% |
| 2024-11-11 | 14.50 | 14.50 | 14.50 | 14.50 | -3.333% | 100 | 178 | +190.552% |
| 2024-11-06 | 14.83 | 15.00 | 14.83 | 15.00 | -9.091% | 9 | 79 | +180.867% |
| 2024-11-05 | 16.50 | 16.50 | 16.50 | 16.50 | +2.484% | 1 | 78 | +155.333% |
| 2024-11-04 | 16.11 | 16.14 | 15.95 | 16.10 | -8.000% | 9 | 79 | +161.677% |
| 2024-10-30 | 17.50 | 17.50 | 17.50 | 17.50 | -0.850% | 1 | 72 | +140.743% |
| 2024-10-24 | 17.65 | 17.65 | 17.65 | 17.65 | +1.964% | 2 | 71 | +138.697% |
| 2024-10-23 | 17.31 | 17.31 | 17.31 | 17.31 | +3.097% | 7 | 69 | +143.385% |
| 2024-10-18 | 16.67 | 17.00 | 16.28 | 16.79 | +7.284% | 8 | 62 | +150.923% |
| 2024-10-17 | 16.48 | 16.48 | 15.65 | 15.65 | -3.276% | 6 | 59 | +169.201% |
| 2024-10-04 | 16.30 | 16.30 | 16.18 | 16.18 | +1.125% | 74 | 53 | +160.383% |
| 2024-10-03 | 16.00 | 16.00 | 16.00 | 16.00 | 0.000% | 1 | 34 | +163.313% |
| 2024-10-02 | 16.00 | 16.00 | 16.00 | 16.00 | -3.030% | 1 | 33 | +163.313% |
| 2024-09-30 | 16.50 | 16.50 | 16.50 | 16.50 | +7.632% | 1 | 32 | +155.333% |
| 2024-09-27 | 15.33 | 15.33 | 15.33 | 15.33 | -12.400% | 20 | 31 | +174.821% |
| 2024-09-26 | 17.50 | 17.50 | 17.50 | 17.50 | +13.122% | 10 | 36 | +140.743% |
| 2024-09-25 | 15.60 | 15.60 | 15.33 | 15.47 | -7.254% | 8 | 26 | +172.334% |
| 2024-09-24 | 15.30 | 16.68 | 15.30 | 16.68 | 0.000% | 21 | 21 | +152.578% |