SLV270115C00022000
SLV Jan 15 2027 22.00 Call
optionOPRA
InactiveAug 28, 2026
40.40USD+7.475%(+2.81)1Vol134OI
SLV270115C00022000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-08-28 | 40.4000 | 40.4000 | 40.4000 | 40.4000 | +7.475% | 1 | 134 | 0.000% |
| 2026-08-19 | 37.5900 | 37.5900 | 37.5900 | 37.5900 | +15.484% | 4 | 135 | +7.475% |
| 2026-07-09 | 32.5000 | 32.5500 | 32.5000 | 32.5500 | +1.560% | 2 | 135 | +24.117% |
| 2026-06-30 | 32.0500 | 32.0500 | 32.0500 | 32.0500 | -23.105% | 6 | 141 | +26.053% |
| 2026-06-16 | 41.6800 | 41.6800 | 41.6800 | 41.6800 | -17.219% | 2 | 141 | -3.071% |
| 2026-04-15 | 48.4500 | 50.3500 | 48.4500 | 50.3500 | +6.674% | 2 | 141 | -19.762% |
| 2026-04-09 | 47.2000 | 47.2000 | 47.2000 | 47.2000 | -7.451% | 2 | 141 | -14.407% |
| 2026-03-13 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +12.882% | 1 | 140 | -20.784% |
| 2026-02-05 | 45.1800 | 45.1800 | 45.1800 | 45.1800 | -18.814% | 40 | 140 | -10.580% |
| 2026-02-03 | 55.6500 | 55.6500 | 55.6500 | 55.6500 | -0.625% | 1 | 140 | -27.403% |
| 2026-01-30 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | -27.273% | 1 | 140 | -27.857% |
| 2026-01-29 | 87.2500 | 87.2500 | 77.0000 | 77.0000 | -4.668% | 2 | 139 | -47.532% |
| 2026-01-28 | 80.7700 | 80.7700 | 80.7700 | 80.7700 | +6.839% | 3 | 139 | -49.981% |
| 2026-01-27 | 75.6000 | 75.6000 | 75.6000 | 75.6000 | -7.353% | 1 | 141 | -46.561% |
| 2026-01-26 | 81.6000 | 81.6000 | 81.6000 | 81.6000 | +17.343% | 1 | 140 | -50.490% |
| 2026-01-23 | 69.5400 | 69.5400 | 69.5400 | 69.5400 | +6.379% | 1 | 141 | -41.904% |
| 2026-01-22 | 65.3700 | 65.3700 | 65.3700 | 65.3700 | +4.592% | 1 | 142 | -38.198% |
| 2026-01-21 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +6.022% | 1 | 142 | -35.360% |
| 2026-01-16 | 58.9500 | 58.9500 | 58.9500 | 58.9500 | -4.302% | 1 | 142 | -31.467% |
| 2026-01-14 | 61.6000 | 61.6000 | 61.6000 | 61.6000 | +9.123% | 1 | 142 | -34.416% |
| 2026-01-13 | 56.4500 | 56.4500 | 56.4500 | 56.4500 | +12.900% | 1 | 143 | -28.432% |
| 2026-01-09 | 50.5000 | 50.5000 | 49.6000 | 50.0000 | +1.420% | 4 | 144 | -19.200% |
| 2026-01-06 | 49.3000 | 49.3000 | 49.3000 | 49.3000 | +4.894% | 5 | 147 | -18.053% |
| 2026-01-05 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +6.818% | 1 | 162 | -14.043% |
| 2025-12-29 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | +5.897% | 1 | 162 | -8.182% |
| 2025-12-23 | 41.5500 | 41.5500 | 41.5500 | 41.5500 | +16.387% | 1 | 163 | -2.768% |
| 2025-12-16 | 35.7000 | 35.7000 | 35.7000 | 35.7000 | -0.140% | 1 | 204 | +13.165% |
| 2025-12-15 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -1.107% | 1 | 203 | +13.007% |
| 2025-12-12 | 36.1500 | 36.1500 | 36.1500 | 36.1500 | +0.417% | 4 | 205 | +11.757% |
| 2025-12-11 | 35.0000 | 36.0000 | 35.0000 | 36.0000 | +10.024% | 2 | 205 | +12.222% |
| 2025-12-10 | 32.7200 | 32.7200 | 32.7200 | 32.7200 | +0.832% | 1 | 207 | +23.472% |
| 2025-12-02 | 30.1600 | 32.4500 | 30.1600 | 32.4500 | +8.710% | 2 | 206 | +24.499% |
| 2025-12-01 | 29.8500 | 29.8500 | 29.8500 | 29.8500 | +4.371% | 1 | 205 | +35.343% |
| 2025-11-28 | 28.1200 | 28.6000 | 28.1200 | 28.6000 | +17.987% | 3 | 206 | +41.259% |
| 2025-11-18 | 24.3000 | 24.4500 | 24.2400 | 24.2400 | +1.423% | 3 | 206 | +66.667% |
| 2025-11-14 | 24.0000 | 24.6500 | 23.9000 | 23.9000 | -0.417% | 10 | 207 | +69.038% |
| 2025-11-10 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +12.676% | 2 | 213 | +68.333% |
| 2025-11-04 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | -2.651% | 8 | 211 | +89.671% |
| 2025-10-29 | 21.8800 | 21.8800 | 21.8800 | 21.8800 | +6.472% | 90 | 211 | +84.644% |
| 2025-10-27 | 20.5500 | 20.5500 | 20.5500 | 20.5500 | -6.803% | 2 | 211 | +96.594% |
| 2025-10-21 | 22.2500 | 22.9500 | 22.0500 | 22.0500 | -10.873% | 98 | 211 | +83.220% |
| 2025-10-13 | 24.7400 | 24.7400 | 24.7400 | 24.7400 | +11.191% | 2 | 113 | +63.298% |
| 2025-10-10 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | +1.136% | 5 | 114 | +81.573% |
| 2025-10-09 | 24.3000 | 24.3000 | 22.0000 | 22.0000 | +3.093% | 8 | 163 | +83.636% |
| 2025-10-07 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | +16.932% | 1 | 179 | +89.316% |
| 2025-09-23 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +4.885% | 10 | 354 | +121.370% |
| 2025-09-19 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | +9.091% | 1 | 364 | +132.184% |
| 2025-09-18 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -2.744% | 5 | 364 | +153.292% |
| 2025-09-17 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -3.529% | 30 | 364 | +146.341% |
| 2025-09-16 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +7.595% | 5 | 364 | +137.647% |
| 2025-09-08 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +3.268% | 40 | 364 | +155.696% |
| 2025-09-05 | 15.3800 | 15.3800 | 15.3000 | 15.3000 | -0.196% | 5 | 394 | +164.052% |
| 2025-09-04 | 14.9400 | 15.3300 | 14.9400 | 15.3300 | +5.433% | 92 | 398 | +163.536% |
| 2025-08-28 | 14.6000 | 14.6000 | 14.5400 | 14.5400 | +1.678% | 2 | 308 | +177.854% |
| 2025-08-07 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -2.787% | 2 | 308 | +182.517% |
| 2025-07-24 | 14.7500 | 14.7500 | 13.4300 | 14.7100 | +2.153% | 5 | 306 | +174.643% |
| 2025-07-22 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +1.408% | 1 | 306 | +180.556% |
| 2025-07-21 | 14.3500 | 14.4000 | 13.9900 | 14.2000 | +4.412% | 4 | 306 | +184.507% |
| 2025-07-18 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +2.256% | 1 | 307 | +197.059% |
| 2025-07-17 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.874% | 10 | 307 | +203.759% |
| 2025-07-14 | 14.1300 | 14.1300 | 14.1300 | 14.1300 | +11.260% | 5 | 307 | +185.916% |
| 2025-07-09 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -3.422% | 5 | 307 | +218.110% |
| 2025-07-07 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +3.953% | 10 | 302 | +207.224% |
| 2025-07-02 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +1.606% | 3 | 292 | +219.368% |
| 2025-07-01 | 12.3500 | 12.4500 | 12.3500 | 12.4500 | +0.728% | 13 | 289 | +224.498% |
| 2025-06-13 | 12.3600 | 12.3600 | 12.3600 | 12.3600 | -1.120% | 12 | 276 | +226.861% |
| 2025-06-12 | 12.1500 | 12.5000 | 12.1500 | 12.5000 | -2.648% | 3 | 276 | +223.200% |
| 2025-06-10 | 12.8400 | 12.8400 | 12.8400 | 12.8400 | +4.136% | 2 | 275 | +214.642% |
| 2025-06-06 | 12.3300 | 12.3300 | 12.3300 | 12.3300 | +0.900% | 4 | 275 | +227.656% |
| 2025-06-05 | 12.2200 | 12.2200 | 12.2200 | 12.2200 | +9.596% | 6 | 273 | +230.606% |
| 2025-06-04 | 11.1000 | 11.4200 | 11.0900 | 11.1500 | -1.327% | 20 | 278 | +262.332% |
| 2025-06-03 | 11.0700 | 11.3000 | 11.0700 | 11.3000 | +0.444% | 2 | 278 | +257.522% |
| 2025-06-02 | 11.2600 | 11.2600 | 11.2500 | 11.2500 | +11.607% | 6 | 277 | +259.111% |
| 2025-05-28 | 9.9500 | 10.0800 | 9.9500 | 10.0800 | +0.800% | 11 | 277 | +300.794% |
| 2025-05-23 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.093% | 12 | 267 | +304.000% |
| 2025-05-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -12.376% | 3 | 267 | +316.495% |
| 2025-05-20 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | +24.382% | 5 | 264 | +264.950% |
| 2025-05-19 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -4.506% | 1 | 264 | +353.933% |
| 2025-05-14 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -2.408% | 10 | 264 | +333.476% |
| 2025-05-06 | 9.7000 | 9.7000 | 9.5500 | 9.5500 | +3.243% | 80 | 254 | +323.037% |
| 2025-04-30 | 9.3000 | 9.3500 | 9.2500 | 9.2500 | -7.500% | 5 | 224 | +336.757% |
| 2025-04-24 | 10.0100 | 10.0100 | 10.0000 | 10.0000 | -1.768% | 2 | 221 | +304.000% |
| 2025-04-23 | 10.2000 | 10.2000 | 10.1800 | 10.1800 | +0.296% | 17 | 219 | +296.857% |
| 2025-04-22 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +75.000% | 6 | 232 | +298.030% |
| 2025-04-09 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -27.044% | 150 | 226 | +596.552% |
| 2025-04-08 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +6.711% | 5 | 227 | +408.176% |
| 2025-04-04 | 8.3000 | 8.3000 | 7.4500 | 7.4500 | -39.871% | 310 | 231 | +442.282% |
| 2025-03-27 | 12.3900 | 12.3900 | 12.3900 | 12.3900 | +26.429% | 2 | 76 | +226.069% |
| 2025-03-12 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +9.497% | 20 | 76 | +312.245% |
| 2025-03-03 | 9.1600 | 9.1600 | 8.9500 | 8.9500 | -4.787% | 2 | 96 | +351.397% |
| 2025-02-26 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -4.472% | 5 | 96 | +329.787% |
| 2025-02-21 | 9.9300 | 9.9300 | 9.8400 | 9.8400 | -10.545% | 18 | 93 | +310.569% |
| 2025-02-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +6.796% | 5 | 100 | +267.273% |
| 2025-02-18 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +23.353% | 4 | 95 | +292.233% |
| 2025-01-27 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | -9.632% | 12 | 99 | +383.832% |
| 2025-01-24 | 9.4700 | 9.4700 | 9.2400 | 9.2400 | +5.600% | 60 | 90 | +337.229% |
| 2025-01-10 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +0.575% | 8 | 61 | +361.714% |
| 2025-01-07 | 8.4900 | 8.7000 | 8.4900 | 8.7000 | +8.075% | 2 | 65 | +364.368% |
| 2025-01-03 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -16.580% | 2 | 65 | +401.863% |
| 2024-12-30 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +35.344% | 16 | 64 | +318.653% |
| 2024-12-26 | 7.1300 | 7.1300 | 7.1300 | 7.1300 | -21.215% | 2 | 48 | +466.620% |
| 2024-12-16 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -23.629% | 1 | 51 | +346.409% |
| 2024-12-11 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | +25.397% | 1 | 51 | +240.928% |
| 2024-12-05 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -2.577% | 20 | 50 | +327.513% |
| 2024-11-22 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +5.206% | 2 | 30 | +316.495% |
| 2024-11-12 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +1.991% | 1 | 29 | +338.178% |
| 2024-11-11 | 9.1500 | 9.1500 | 9.0400 | 9.0400 | -3.316% | 2 | 28 | +346.903% |
| 2024-11-08 | 9.8200 | 9.8200 | 9.3500 | 9.3500 | -8.602% | 24 | 26 | +332.086% |
| 2024-11-06 | 10.2300 | 10.2300 | 10.2300 | 10.2300 | -18.551% | 1 | 14 | +294.917% |
| 2024-10-25 | 12.5600 | 12.5600 | 12.5600 | 12.5600 | +6.441% | 4 | 13 | +221.656% |
| 2024-10-24 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -9.231% | 1 | 11 | +242.373% |
| 2024-10-22 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +23.223% | 5 | 10 | +210.769% |
| 2024-10-03 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -0.939% | 1 | 5 | +282.938% |
| 2024-09-30 | 10.0500 | 10.6500 | 10.0500 | 10.6500 | -2.917% | 3 | 4 | +279.343% |
| 2024-09-25 | 10.9200 | 10.9700 | 10.9200 | 10.9700 | +10.585% | 2 | 1 | +268.277% |
| 2024-09-23 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | 0.000% | 1 | 1 | +307.258% |