SLV270115C00180000
SLV Jan 15 2027 180.00 Call
optionOPRA
EODOct 28, 2026
0.01USD-50.000%(-0.01)1Vol11,697OI
SLV270115C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0100 | 0.0100 | 0.0100 | 0.0100 | -50.000% | 1 | 11,697 | 0.000% |
| 2026-10-08 | 0.0100 | 0.0200 | 0.0100 | 0.0200 | -50.000% | 41 | 11,680 | -50.000% |
| 2026-10-06 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 10 | 11,687 | -75.000% |
| 2026-09-29 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 50 | 11,721 | -80.000% |
| 2026-09-28 | 0.0300 | 0.0500 | 0.0300 | 0.0500 | -44.444% | 20 | 11,701 | -80.000% |
| 2026-09-16 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -43.750% | 5 | 11,702 | -88.889% |
| 2026-09-10 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -20.000% | 10 | 11,711 | -93.750% |
| 2026-09-09 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | +17.647% | 3 | 11,713 | -95.000% |
| 2026-09-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -26.087% | 25 | 11,723 | -94.118% |
| 2026-09-03 | 0.1800 | 0.2300 | 0.1800 | 0.2300 | +35.294% | 501 | 11,598 | -95.652% |
| 2026-09-01 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 1 | 11,598 | -94.118% |
| 2026-08-31 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 30 | 11,589 | -94.737% |
| 2026-08-28 | 0.2900 | 0.2900 | 0.2000 | 0.2000 | -25.926% | 342 | 11,611 | -95.000% |
| 2026-08-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 37 | 11,592 | -96.296% |
| 2026-08-25 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 11 | 11,592 | -96.667% |
| 2026-08-24 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 4 | 11,596 | -96.552% |
| 2026-08-21 | 0.3200 | 0.3200 | 0.3100 | 0.3100 | +24.000% | 103 | 11,594 | -96.774% |
| 2026-08-20 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 25 | 11,606 | -96.000% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.000% | 40 | 11,566 | -96.000% |
| 2026-08-14 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -26.471% | 1 | 11,566 | -96.000% |
| 2026-08-12 | 0.3600 | 0.3600 | 0.3300 | 0.3400 | +17.241% | 24 | 11,566 | -97.059% |
| 2026-08-11 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -6.452% | 1 | 11,565 | -96.552% |
| 2026-08-10 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +24.000% | 2 | 11,567 | -96.774% |
| 2026-08-05 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | +38.889% | 4 | 11,567 | -96.000% |
| 2026-08-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 2 | 11,565 | -94.444% |
| 2026-07-30 | 0.2100 | 0.2300 | 0.2100 | 0.2100 | +10.526% | 4,200 | 14,237 | -95.238% |
| 2026-07-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -20.833% | 100 | 14,237 | -94.737% |
| 2026-07-17 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | +14.286% | 60 | 14,187 | -95.833% |
| 2026-07-16 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -16.000% | 10 | 14,194 | -95.238% |
| 2026-07-13 | 0.3100 | 0.3100 | 0.2500 | 0.2500 | -16.667% | 25 | 14,193 | -96.000% |
| 2026-07-09 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 6 | 14,193 | -96.667% |
| 2026-07-08 | 0.3300 | 0.3300 | 0.2900 | 0.2900 | -12.121% | 36 | 14,163 | -96.552% |
| 2026-07-07 | 0.3700 | 0.3800 | 0.3300 | 0.3300 | -15.385% | 380 | 13,783 | -96.970% |
| 2026-07-06 | 0.4000 | 0.4000 | 0.3900 | 0.3900 | -4.878% | 6 | 13,782 | -97.436% |
| 2026-07-02 | 0.4100 | 0.4300 | 0.3800 | 0.4100 | +2.500% | 56 | 13,775 | -97.561% |
| 2026-07-01 | 0.4000 | 0.4200 | 0.3800 | 0.4000 | +2.564% | 22 | 13,758 | -97.500% |
| 2026-06-30 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +21.875% | 33 | 13,758 | -97.436% |
| 2026-06-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 5 | 13,758 | -96.875% |
| 2026-06-26 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -4.878% | 23 | 13,758 | -97.436% |
| 2026-06-25 | 0.3800 | 0.4100 | 0.3200 | 0.4100 | +13.889% | 44 | 13,752 | -97.561% |
| 2026-06-24 | 0.3100 | 0.3600 | 0.3100 | 0.3600 | -10.000% | 49 | 13,762 | -97.222% |
| 2026-06-23 | 0.3800 | 0.4000 | 0.3700 | 0.4000 | -16.667% | 38 | 13,745 | -97.500% |
| 2026-06-22 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 3 | 13,742 | -97.917% |
| 2026-06-18 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | -14.754% | 1,166 | 12,693 | -98.077% |
| 2026-06-17 | 0.6200 | 0.7400 | 0.6100 | 0.6100 | -4.688% | 18 | 12,711 | -98.361% |
| 2026-06-16 | 0.6800 | 0.6800 | 0.6000 | 0.6400 | -8.571% | 64 | 12,693 | -98.438% |
| 2026-06-15 | 0.7100 | 0.7200 | 0.7000 | 0.7000 | +12.903% | 8 | 12,690 | -98.571% |
| 2026-06-12 | 0.5600 | 0.6200 | 0.5500 | 0.6200 | +3.333% | 24 | 12,731 | -98.387% |
| 2026-06-11 | 0.4600 | 0.6000 | 0.4400 | 0.6000 | +27.660% | 111 | 12,661 | -98.333% |
| 2026-06-10 | 0.4800 | 0.4900 | 0.4700 | 0.4700 | +6.818% | 46 | 12,750 | -97.872% |
| 2026-06-09 | 0.5000 | 0.5000 | 0.4300 | 0.4400 | -16.981% | 79 | 12,730 | -97.727% |
| 2026-06-08 | 0.5200 | 0.5300 | 0.5200 | 0.5300 | +3.922% | 9 | 12,729 | -98.113% |
| 2026-06-05 | 0.6500 | 0.6500 | 0.5100 | 0.5100 | -34.615% | 467 | 12,276 | -98.039% |
| 2026-06-04 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | -6.024% | 363 | 11,923 | -98.718% |
| 2026-06-03 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -14.433% | 49 | 11,921 | -98.795% |
| 2026-06-02 | 1.0300 | 1.0300 | 0.9600 | 0.9700 | +5.435% | 3,555 | 9,259 | -98.969% |
| 2026-06-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -11.538% | 40 | 9,299 | -98.913% |
| 2026-05-29 | 1.0200 | 1.0500 | 1.0200 | 1.0400 | +0.971% | 46 | 9,273 | -99.038% |
| 2026-05-27 | 1.0200 | 1.0700 | 1.0200 | 1.0300 | -14.876% | 33 | 9,266 | -99.029% |
| 2026-05-26 | 1.1800 | 1.2100 | 1.1800 | 1.2100 | -4.724% | 6 | 9,267 | -99.174% |
| 2026-05-21 | 1.3500 | 1.3500 | 1.2700 | 1.2700 | -2.308% | 5 | 9,267 | -99.213% |
| 2026-05-20 | 1.2000 | 1.3200 | 1.1700 | 1.3000 | 0.000% | 1,006 | 9,381 | -99.231% |
| 2026-05-19 | 1.3200 | 1.3200 | 1.3000 | 1.3000 | -21.687% | 6 | 9,375 | -99.231% |
| 2026-05-15 | 1.7700 | 1.7700 | 1.6600 | 1.6600 | -34.646% | 5 | 9,370 | -99.398% |
| 2026-05-14 | 2.7000 | 2.7000 | 2.5400 | 2.5400 | -31.536% | 2 | 9,371 | -99.606% |
| 2026-05-13 | 3.2100 | 3.7100 | 3.2100 | 3.7100 | +15.217% | 2 | 9,370 | -99.730% |
| 2026-05-12 | 2.7400 | 3.2200 | 2.7200 | 3.2200 | +0.625% | 12 | 9,365 | -99.689% |
| 2026-05-11 | 2.7500 | 3.2000 | 2.7500 | 3.2000 | +60.804% | 1,015 | 8,666 | -99.688% |
| 2026-05-08 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -7.009% | 1 | 8,666 | -99.497% |
| 2026-05-07 | 1.8500 | 2.1400 | 1.8500 | 2.1400 | +55.072% | 13 | 8,676 | -99.533% |
| 2026-05-06 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | +38.000% | 2 | 8,664 | -99.275% |
| 2026-05-05 | 0.9900 | 1.0000 | 0.9900 | 1.0000 | 0.000% | 2 | 8,664 | -99.000% |
| 2026-05-04 | 1.0400 | 1.0400 | 0.9800 | 1.0000 | -9.910% | 12 | 8,664 | -99.000% |
| 2026-05-01 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | +15.625% | 1 | 8,662 | -99.099% |
| 2026-04-30 | 0.9700 | 0.9700 | 0.9500 | 0.9600 | +10.345% | 5 | 8,662 | -98.958% |
| 2026-04-29 | 0.8700 | 0.8900 | 0.8500 | 0.8700 | -32.558% | 22 | 8,667 | -98.851% |
| 2026-04-27 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | -12.838% | 11 | 8,667 | -99.225% |
| 2026-04-23 | 1.6000 | 1.6000 | 1.4800 | 1.4800 | -16.384% | 21 | 8,668 | -99.324% |
| 2026-04-22 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +1.724% | 2 | 8,651 | -99.435% |
| 2026-04-21 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -22.667% | 1 | 8,653 | -99.425% |
| 2026-04-20 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -14.122% | 10 | 8,653 | -99.556% |
| 2026-04-17 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | +24.762% | 116 | 8,648 | -99.618% |
| 2026-04-16 | 2.2100 | 2.2100 | 2.1000 | 2.1000 | -11.017% | 13 | 8,546 | -99.524% |
| 2026-04-14 | 2.0500 | 2.3600 | 2.0500 | 2.3600 | +37.209% | 26 | 8,539 | -99.576% |
| 2026-04-13 | 1.7000 | 1.7500 | 1.7000 | 1.7200 | -10.417% | 33 | 8,565 | -99.419% |
| 2026-04-10 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | +1.053% | 2 | 8,570 | -99.479% |
| 2026-04-09 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -10.377% | 10 | 8,569 | -99.474% |
| 2026-04-08 | 2.2500 | 2.2500 | 2.1200 | 2.1200 | +17.127% | 11 | 8,569 | -99.528% |
| 2026-04-07 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -9.950% | 2 | 8,578 | -99.448% |
| 2026-04-06 | 2.0200 | 2.0200 | 2.0100 | 2.0100 | -6.512% | 8 | 8,578 | -99.502% |
| 2026-04-02 | 2.0600 | 2.1500 | 2.0600 | 2.1500 | -7.725% | 11 | 8,570 | -99.535% |
| 2026-04-01 | 2.5000 | 2.5000 | 2.3100 | 2.3300 | +3.097% | 52 | 8,570 | -99.571% |
| 2026-03-27 | 2.2500 | 2.2600 | 2.2000 | 2.2600 | +29.885% | 13 | 8,521 | -99.558% |
| 2026-03-26 | 1.7300 | 1.8000 | 1.7300 | 1.7400 | -21.267% | 16 | 8,522 | -99.425% |
| 2026-03-25 | 2.2000 | 2.2900 | 2.2000 | 2.2100 | +17.553% | 21 | 8,511 | -99.548% |
| 2026-03-24 | 1.8000 | 1.8800 | 1.8000 | 1.8800 | +6.215% | 9 | 8,513 | -99.468% |
| 2026-03-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +19.595% | 1 | 8,507 | -99.435% |
| 2026-03-20 | 1.5500 | 1.5800 | 1.4600 | 1.4800 | -15.429% | 12 | 8,507 | -99.324% |
| 2026-03-19 | 1.5200 | 1.8000 | 1.5100 | 1.7500 | -17.840% | 607 | 8,503 | -99.429% |
| 2026-03-18 | 2.5000 | 2.5700 | 2.1300 | 2.1300 | -28.523% | 16,827 | 8,568 | -99.531% |
| 2026-03-17 | 3.4200 | 3.4200 | 2.9600 | 2.9800 | -14.121% | 4 | 15,626 | -99.664% |
| 2026-03-16 | 3.5300 | 3.5300 | 3.3000 | 3.4700 | -3.073% | 106 | 15,625 | -99.712% |
| 2026-03-13 | 4.3500 | 4.3500 | 3.5800 | 3.5800 | -22.845% | 46 | 15,566 | -99.721% |
| 2026-03-12 | 5.2000 | 5.2000 | 4.6400 | 4.6400 | -8.119% | 20 | 15,554 | -99.784% |
| 2026-03-11 | 4.9000 | 5.1000 | 4.9000 | 5.0500 | -16.529% | 26 | 15,549 | -99.802% |
| 2026-03-10 | 5.4600 | 6.1500 | 5.4500 | 6.0500 | +34.146% | 25 | 15,547 | -99.835% |
| 2026-03-09 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -2.169% | 14 | 15,570 | -99.778% |
| 2026-03-06 | 4.4000 | 4.7000 | 4.4000 | 4.6100 | +7.710% | 14 | 15,556 | -99.783% |
| 2026-03-05 | 4.1500 | 4.3000 | 4.1500 | 4.2800 | -15.248% | 502 | 15,555 | -99.766% |
| 2026-03-04 | 5.5500 | 5.5500 | 5.0500 | 5.0500 | -3.257% | 3 | 15,995 | -99.802% |
| 2026-03-03 | 5.5500 | 5.6500 | 5.2000 | 5.2200 | -32.208% | 38 | 15,992 | -99.808% |
| 2026-03-02 | 6.8500 | 7.7000 | 6.8000 | 7.7000 | -10.983% | 256 | 15,978 | -99.870% |
| 2026-02-27 | 8.6500 | 9.0900 | 8.6500 | 8.6500 | +31.061% | 9 | 15,967 | -99.884% |
| 2026-02-26 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -14.618% | 5 | 15,967 | -99.848% |
| 2026-02-25 | 8.5000 | 8.5000 | 7.7300 | 7.7300 | -0.643% | 8 | 15,978 | -99.871% |
| 2026-02-24 | 8.3700 | 8.7600 | 7.6500 | 7.7800 | -18.704% | 62 | 15,978 | -99.871% |
| 2026-02-23 | 7.6500 | 9.9000 | 7.6500 | 9.5700 | +42.199% | 2,095 | 15,938 | -99.896% |
| 2026-02-20 | 4.6500 | 7.0000 | 4.5700 | 6.7300 | +103.939% | 2,526 | 13,975 | -99.851% |
| 2026-02-19 | 3.5000 | 3.5000 | 3.3000 | 3.3000 | +8.553% | 506 | 11,719 | -99.697% |
| 2026-02-18 | 2.3300 | 3.0600 | 2.3300 | 3.0400 | +52.764% | 44 | 11,223 | -99.671% |
| 2026-02-17 | 2.1300 | 2.1300 | 1.7500 | 1.9900 | -18.443% | 70 | 11,241 | -99.497% |
| 2026-02-13 | 3.2100 | 3.2100 | 2.4400 | 2.4400 | -12.545% | 473 | 11,182 | -99.590% |
| 2026-02-12 | 4.2000 | 4.2500 | 2.4600 | 2.7900 | -42.945% | 88 | 11,182 | -99.642% |
| 2026-02-11 | 5.2500 | 5.2500 | 4.8300 | 4.8900 | +17.548% | 320 | 11,147 | -99.796% |
| 2026-02-10 | 4.5000 | 4.5000 | 4.1600 | 4.1600 | -20.762% | 223 | 11,170 | -99.760% |
| 2026-02-09 | 4.6500 | 5.2500 | 4.6500 | 5.2500 | +34.615% | 28 | 11,159 | -99.810% |
| 2026-02-06 | 3.2000 | 3.9000 | 3.2000 | 3.9000 | +25.806% | 61 | 11,155 | -99.744% |
| 2026-02-05 | 3.7500 | 3.9000 | 3.0700 | 3.1000 | -42.164% | 123 | 11,151 | -99.677% |
| 2026-02-04 | 7.0500 | 7.0500 | 5.0000 | 5.3600 | -6.783% | 526 | 11,111 | -99.813% |
| 2026-02-03 | 5.5500 | 6.4000 | 5.2000 | 5.7500 | +51.316% | 55 | 11,068 | -99.826% |
| 2026-02-02 | 5.0000 | 5.0000 | 3.3600 | 3.8000 | -25.490% | 146 | 11,059 | -99.737% |
| 2026-01-30 | 9.7500 | 9.8700 | 4.2000 | 5.1000 | -66.045% | 4,913 | 11,151 | -99.804% |
| 2026-01-29 | 15.5700 | 15.6000 | 11.4200 | 15.0200 | +6.525% | 4,613 | 7,994 | -99.933% |
| 2026-01-28 | 12.5900 | 14.1000 | 11.8800 | 14.1000 | +17.598% | 1,224 | 5,319 | -99.929% |
| 2026-01-27 | 10.2000 | 12.0300 | 9.7000 | 11.9900 | +18.713% | 192 | 4,658 | -99.917% |
| 2026-01-26 | 9.6500 | 16.6100 | 9.6500 | 10.1000 | 0.000% | 4,855 | 4,586 | -99.901% |