SLV270115C00205000
SLV Jan 15 2027 205.00 Call
optionOPRA
EODOct 28, 2026
0.02USD-33.333%(-0.01)5Vol5,960OI
SLV270115C00205000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.0200 | 0.2100 | 0.0200 | 0.0200 | -33.333% | 5 | 5,962 | 0.000% |
| 2026-10-19 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 1 | 5,962 | -33.333% |
| 2026-10-15 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 30 | 5,962 | 0.000% |
| 2026-10-07 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | +50.000% | 5 | 5,962 | -33.333% |
| 2026-10-05 | 0.0200 | 0.0200 | 0.0100 | 0.0200 | -50.000% | 156 | 5,910 | 0.000% |
| 2026-09-30 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -50.000% | 12 | 5,910 | -50.000% |
| 2026-09-23 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 17 | 5,902 | -75.000% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 2 | 5,902 | -71.429% |
| 2026-09-16 | 0.0900 | 0.0900 | 0.0600 | 0.0600 | -40.000% | 7 | 5,907 | -66.667% |
| 2026-09-15 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +11.111% | 5 | 5,912 | -80.000% |
| 2026-09-14 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 21 | 5,924 | -77.778% |
| 2026-09-11 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 16 | 5,930 | -80.000% |
| 2026-09-10 | 0.1100 | 0.1100 | 0.0900 | 0.1100 | -8.333% | 7 | 5,924 | -81.818% |
| 2026-09-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -45.455% | 7 | 5,924 | -83.333% |
| 2026-08-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +15.789% | 3 | 5,924 | -90.909% |
| 2026-08-26 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 12 | 5,912 | -89.474% |
| 2026-08-14 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | +6.250% | 51 | 5,912 | -88.235% |
| 2026-08-13 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 5 | 5,912 | -87.500% |
| 2026-08-11 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 5,912 | -90.909% |
| 2026-08-10 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +43.750% | 22 | 5,902 | -91.304% |
| 2026-08-06 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 4 | 5,899 | -87.500% |
| 2026-08-05 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 5 | 5,894 | -88.889% |
| 2026-08-04 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -6.250% | 28 | 5,890 | -86.667% |
| 2026-08-03 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 10 | 5,887 | -87.500% |
| 2026-07-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 100 | 5,929 | -87.500% |
| 2026-07-24 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 29 | 5,922 | -88.889% |
| 2026-07-23 | 0.1800 | 0.2000 | 0.1800 | 0.2000 | -13.043% | 3 | 5,925 | -90.000% |
| 2026-07-22 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +21.053% | 3 | 5,924 | -91.304% |
| 2026-07-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 1 | 5,925 | -89.474% |
| 2026-07-17 | 0.1700 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 391 | 5,926 | -88.235% |
| 2026-07-16 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 10 | 5,926 | -88.889% |
| 2026-07-15 | 0.2100 | 0.2100 | 0.2000 | 0.2100 | -4.545% | 330 | 6,242 | -90.476% |
| 2026-07-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +15.789% | 5 | 6,247 | -90.909% |
| 2026-07-13 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -13.636% | 15 | 6,247 | -89.474% |
| 2026-07-10 | 0.2200 | 0.2200 | 0.2100 | 0.2200 | -8.333% | 55 | 6,296 | -90.909% |
| 2026-07-09 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | 0.000% | 221 | 6,475 | -91.667% |
| 2026-07-08 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 15 | 6,534 | -91.667% |
| 2026-07-07 | 0.2700 | 0.2800 | 0.2500 | 0.2500 | -16.667% | 2,327 | 6,718 | -92.000% |
| 2026-07-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +3.448% | 1 | 6,718 | -93.333% |
| 2026-07-02 | 0.3300 | 0.3500 | 0.2900 | 0.2900 | -9.375% | 69 | 6,680 | -93.103% |
| 2026-07-01 | 0.3100 | 0.3400 | 0.3000 | 0.3200 | +3.226% | 13 | 6,692 | -93.750% |
| 2026-06-30 | 0.3500 | 0.3500 | 0.3100 | 0.3100 | +19.231% | 10 | 6,688 | -93.548% |
| 2026-06-29 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -13.333% | 6 | 6,688 | -92.308% |
| 2026-06-24 | 0.2800 | 0.3000 | 0.2400 | 0.3000 | -3.226% | 20 | 6,689 | -93.333% |
| 2026-06-23 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | -13.889% | 3 | 6,688 | -93.548% |
| 2026-06-22 | 0.3700 | 0.3700 | 0.3600 | 0.3600 | -14.286% | 11 | 7,817 | -94.444% |
| 2026-06-18 | 0.4300 | 0.4400 | 0.4100 | 0.4200 | -20.755% | 1,264 | 7,929 | -95.238% |
| 2026-06-17 | 0.5300 | 0.5900 | 0.5100 | 0.5300 | +3.922% | 1,546 | 8,859 | -96.226% |
| 2026-06-16 | 0.5200 | 0.5200 | 0.4900 | 0.5100 | -8.929% | 198 | 8,910 | -96.078% |
| 2026-06-15 | 0.5200 | 0.5800 | 0.5200 | 0.5600 | +16.667% | 1,971 | 9,253 | -96.429% |
| 2026-06-12 | 0.4800 | 0.4900 | 0.4800 | 0.4800 | +26.316% | 146 | 9,391 | -95.833% |
| 2026-06-11 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | +8.571% | 100 | 9,471 | -94.737% |
| 2026-06-09 | 0.3900 | 0.3900 | 0.3400 | 0.3500 | -14.634% | 3,570 | 11,310 | -94.286% |
| 2026-06-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 1 | 11,311 | -95.122% |
| 2026-06-05 | 0.4400 | 0.4400 | 0.3900 | 0.3900 | -30.357% | 34 | 11,343 | -94.872% |
| 2026-06-04 | 0.6100 | 0.6100 | 0.5600 | 0.5600 | -8.197% | 4 | 11,345 | -96.429% |
| 2026-06-03 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -12.857% | 11 | 11,345 | -96.721% |
| 2026-06-01 | 0.6900 | 0.7500 | 0.6900 | 0.7000 | -9.091% | 76 | 11,360 | -97.143% |
| 2026-05-29 | 0.7900 | 0.7900 | 0.7700 | 0.7700 | +8.451% | 8 | 11,359 | -97.403% |
| 2026-05-28 | 0.6600 | 0.7100 | 0.6600 | 0.7100 | -4.054% | 11 | 11,349 | -97.183% |
| 2026-05-27 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | -22.105% | 5 | 11,387 | -97.297% |
| 2026-05-26 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +10.465% | 5 | 11,387 | -97.895% |
| 2026-05-22 | 0.9100 | 0.9200 | 0.8600 | 0.8600 | -14.000% | 50 | 11,387 | -97.674% |
| 2026-05-21 | 0.9200 | 1.0200 | 0.9200 | 1.0000 | -0.990% | 15 | 11,376 | -98.000% |
| 2026-05-20 | 0.9300 | 1.0100 | 0.9300 | 1.0100 | -1.942% | 6 | 11,372 | -98.020% |
| 2026-05-19 | 0.9500 | 1.0300 | 0.9500 | 1.0300 | -12.712% | 165 | 11,372 | -98.058% |
| 2026-05-18 | 1.3900 | 1.3900 | 1.1500 | 1.1800 | -9.231% | 9 | 11,371 | -98.305% |
| 2026-05-15 | 1.2700 | 1.3000 | 1.2300 | 1.3000 | -29.348% | 98 | 11,384 | -98.462% |
| 2026-05-14 | 2.0700 | 2.0700 | 1.8400 | 1.8400 | -32.103% | 8,414 | 6,177 | -98.913% |
| 2026-05-13 | 2.9500 | 2.9500 | 2.7100 | 2.7100 | +26.047% | 2 | 6,176 | -99.262% |
| 2026-05-12 | 2.0700 | 2.1500 | 1.9800 | 2.1500 | -14.000% | 8 | 6,170 | -99.070% |
| 2026-05-11 | 2.3900 | 2.5000 | 2.3900 | 2.5000 | +76.056% | 4 | 6,167 | -99.200% |
| 2026-05-08 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | +3.650% | 2 | 6,167 | -98.592% |
| 2026-05-07 | 1.5100 | 1.5100 | 1.3700 | 1.3700 | +34.314% | 21 | 6,165 | -98.540% |
| 2026-05-06 | 0.9300 | 1.0200 | 0.9300 | 1.0200 | +39.726% | 9 | 6,154 | -98.039% |
| 2026-05-05 | 0.7700 | 0.7700 | 0.7300 | 0.7300 | +1.389% | 2 | 6,149 | -97.260% |
| 2026-05-04 | 0.8100 | 0.8100 | 0.7200 | 0.7200 | -14.286% | 3 | 6,149 | -97.222% |
| 2026-05-01 | 0.7800 | 0.8900 | 0.7800 | 0.8400 | +12.000% | 35 | 6,146 | -97.619% |
| 2026-04-30 | 0.7200 | 0.7500 | 0.7000 | 0.7500 | +15.385% | 9 | 6,146 | -97.333% |
| 2026-04-29 | 0.7100 | 0.7100 | 0.6500 | 0.6500 | -12.162% | 40 | 6,139 | -96.923% |
| 2026-04-28 | 0.8000 | 0.8000 | 0.7400 | 0.7400 | -21.277% | 79 | 6,160 | -97.297% |
| 2026-04-27 | 0.9900 | 0.9900 | 0.9400 | 0.9400 | -16.071% | 10 | 6,157 | -97.872% |
| 2026-04-24 | 1.1000 | 1.1300 | 1.1000 | 1.1200 | -9.677% | 33 | 6,155 | -98.214% |
| 2026-04-23 | 1.2500 | 1.2600 | 1.2400 | 1.2400 | -10.145% | 5 | 6,144 | -98.387% |
| 2026-04-22 | 1.3400 | 1.4000 | 1.3400 | 1.3800 | +1.471% | 5 | 6,141 | -98.551% |
| 2026-04-21 | 1.4000 | 1.4000 | 1.3500 | 1.3600 | -18.072% | 23 | 6,140 | -98.529% |
| 2026-04-20 | 1.7200 | 1.7200 | 1.6600 | 1.6600 | -14.872% | 6 | 6,140 | -98.795% |
| 2026-04-17 | 2.0400 | 2.0400 | 1.9500 | 1.9500 | +16.766% | 2 | 6,140 | -98.974% |
| 2026-04-16 | 1.6600 | 1.6700 | 1.6500 | 1.6700 | -6.704% | 7 | 6,138 | -98.802% |
| 2026-04-15 | 1.7800 | 1.8400 | 1.7800 | 1.7900 | -3.243% | 158 | 6,135 | -98.883% |
| 2026-04-14 | 1.7000 | 1.8500 | 1.7000 | 1.8500 | +40.152% | 19 | 5,979 | -98.919% |
| 2026-04-13 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -11.409% | 2 | 5,994 | -98.485% |
| 2026-04-10 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | -2.614% | 2 | 5,992 | -98.658% |
| 2026-04-09 | 1.5300 | 1.5300 | 1.5100 | 1.5300 | -4.375% | 102 | 5,991 | -98.693% |
| 2026-04-08 | 1.7700 | 1.7700 | 1.5800 | 1.6000 | +3.226% | 3 | 5,889 | -98.750% |
| 2026-04-07 | 1.4500 | 1.5500 | 1.4500 | 1.5500 | 0.000% | 4 | 5,889 | -98.710% |
| 2026-04-06 | 1.5100 | 1.5700 | 1.5000 | 1.5500 | -4.908% | 34 | 5,885 | -98.710% |
| 2026-04-02 | 1.6700 | 1.6700 | 1.5900 | 1.6300 | -11.892% | 317 | 5,598 | -98.773% |
| 2026-04-01 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -7.500% | 200 | 5,598 | -98.919% |
| 2026-03-31 | 1.8900 | 2.0000 | 1.8900 | 2.0000 | +8.696% | 209 | 5,398 | -99.000% |
| 2026-03-30 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +2.222% | 200 | 5,191 | -98.913% |
| 2026-03-27 | 1.4200 | 1.8000 | 1.4200 | 1.8000 | +0.559% | 5 | 4,991 | -98.889% |
| 2026-03-25 | 1.7100 | 1.8100 | 1.7100 | 1.7900 | +24.306% | 13 | 4,986 | -98.883% |
| 2026-03-23 | 1.4900 | 1.4900 | 1.4400 | 1.4400 | +25.217% | 2 | 4,994 | -98.611% |
| 2026-03-20 | 1.2500 | 1.2500 | 1.1500 | 1.1500 | -15.441% | 12 | 4,994 | -98.261% |
| 2026-03-19 | 1.1500 | 1.3600 | 1.1500 | 1.3600 | -19.527% | 102 | 4,996 | -98.529% |
| 2026-03-18 | 2.0000 | 2.0000 | 1.6900 | 1.6900 | -30.738% | 821 | 4,901 | -98.817% |
| 2026-03-17 | 2.6700 | 2.6700 | 2.4100 | 2.4400 | -6.154% | 36 | 4,124 | -99.180% |
| 2026-03-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -10.345% | 10 | 4,125 | -99.231% |
| 2026-03-13 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -31.765% | 2 | 4,135 | -99.310% |
| 2026-03-12 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +4.938% | 1 | 4,135 | -99.529% |
| 2026-03-11 | 4.0200 | 4.0500 | 4.0200 | 4.0500 | -14.013% | 2 | 4,134 | -99.506% |
| 2026-03-10 | 4.7400 | 5.1500 | 4.6500 | 4.7100 | +25.600% | 2,432 | 4,133 | -99.575% |
| 2026-03-06 | 3.8000 | 3.9500 | 3.7500 | 3.7500 | +12.275% | 2,059 | 2,581 | -99.467% |
| 2026-03-05 | 3.9900 | 3.9900 | 3.3400 | 3.3400 | -23.570% | 10 | 745 | -99.401% |
| 2026-03-04 | 4.6500 | 4.6500 | 4.3700 | 4.3700 | +6.326% | 12 | 746 | -99.542% |
| 2026-03-03 | 4.4800 | 4.4800 | 4.1100 | 4.1100 | -34.762% | 7 | 748 | -99.513% |
| 2026-03-02 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -16.112% | 1 | 748 | -99.683% |
| 2026-02-27 | 7.0300 | 7.6000 | 7.0300 | 7.5100 | +25.376% | 64 | 749 | -99.734% |
| 2026-02-26 | 5.9900 | 5.9900 | 5.9900 | 5.9900 | -9.925% | 2 | 725 | -99.666% |
| 2026-02-25 | 7.0800 | 7.0800 | 6.6000 | 6.6500 | -0.150% | 11 | 716 | -99.699% |
| 2026-02-24 | 7.6300 | 7.6300 | 6.5800 | 6.6600 | -18.879% | 385 | 716 | -99.700% |
| 2026-02-23 | 7.0000 | 8.6400 | 7.0000 | 8.2100 | +72.842% | 13 | 526 | -99.756% |
| 2026-02-20 | 3.7500 | 4.7500 | 3.7500 | 4.7500 | +73.358% | 10 | 523 | -99.579% |
| 2026-02-19 | 2.7800 | 2.7800 | 2.6400 | 2.7400 | +4.183% | 5 | 530 | -99.270% |
| 2026-02-18 | 2.0500 | 2.6300 | 2.0500 | 2.6300 | +78.912% | 4 | 531 | -99.240% |
| 2026-02-17 | 1.4800 | 1.4800 | 1.3500 | 1.4700 | -22.632% | 3 | 531 | -98.639% |
| 2026-02-13 | 2.3600 | 2.3600 | 1.9000 | 1.9000 | -47.945% | 12 | 529 | -98.947% |
| 2026-02-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -7.595% | 30 | 529 | -99.452% |
| 2026-02-11 | 3.9600 | 4.0000 | 3.9500 | 3.9500 | +11.268% | 145 | 499 | -99.494% |
| 2026-02-10 | 3.8500 | 3.8500 | 3.5500 | 3.5500 | -18.764% | 70 | 375 | -99.437% |
| 2026-02-09 | 4.1700 | 4.5000 | 4.0500 | 4.3700 | +36.563% | 34 | 345 | -99.542% |
| 2026-02-06 | 2.7400 | 3.2000 | 2.7400 | 3.2000 | -28.889% | 26 | 325 | -99.375% |
| 2026-02-04 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +38.462% | 2 | 311 | -99.556% |
| 2026-02-02 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -19.355% | 1 | 311 | -99.385% |
| 2026-01-30 | 7.4000 | 7.9500 | 3.5500 | 4.0300 | -65.992% | 19 | 311 | -99.504% |
| 2026-01-29 | 13.3400 | 13.3500 | 10.2700 | 11.8500 | +7.727% | 70 | 301 | -99.831% |
| 2026-01-28 | 10.8500 | 11.0000 | 9.6900 | 11.0000 | +29.412% | 287 | 291 | -99.818% |
| 2026-01-27 | 8.3500 | 8.5000 | 8.3500 | 8.5000 | 0.000% | 6 | 5 | -99.765% |