SLV270115C00023000
SLV Jan 15 2027 23.00 Call
optionOPRA
InactiveOct 23, 2026
25.90USD-10.690%(-3.10)1Vol244OI
SLV270115C00023000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -10.690% | 1 | 245 | 0.000% |
| 2026-10-21 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | +0.659% | 3 | 245 | -10.690% |
| 2026-10-16 | 28.8100 | 28.8100 | 28.8100 | 28.8100 | -38.016% | 1 | 244 | -10.101% |
| 2026-04-10 | 46.4800 | 46.4800 | 46.4800 | 46.4800 | +21.358% | 1 | 244 | -44.277% |
| 2026-03-23 | 38.3000 | 38.3000 | 38.3000 | 38.3000 | -24.083% | 3 | 245 | -32.376% |
| 2026-03-03 | 50.4500 | 50.4500 | 50.4500 | 50.4500 | -32.733% | 10 | 397 | -48.662% |
| 2026-01-29 | 75.0000 | 75.0000 | 75.0000 | 75.0000 | -5.063% | 5 | 407 | -65.467% |
| 2026-01-28 | 79.0000 | 79.0000 | 79.0000 | 79.0000 | +26.400% | 10 | 410 | -67.215% |
| 2026-01-20 | 62.2500 | 62.5000 | 62.2500 | 62.5000 | +7.241% | 550 | 420 | -58.560% |
| 2026-01-16 | 58.0000 | 58.2800 | 58.0000 | 58.2800 | -2.867% | 53 | 657 | -55.559% |
| 2026-01-15 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +37.300% | 150 | 657 | -56.833% |
| 2026-01-02 | 43.7000 | 43.7000 | 43.7000 | 43.7000 | -4.481% | 6 | 807 | -40.732% |
| 2025-12-30 | 45.7500 | 45.7500 | 45.7500 | 45.7500 | +10.641% | 1 | 813 | -43.388% |
| 2025-12-23 | 41.3500 | 41.3500 | 41.3500 | 41.3500 | +19.578% | 3 | 814 | -37.364% |
| 2025-12-15 | 34.5800 | 34.5800 | 34.5800 | 34.5800 | -1.761% | 2 | 811 | -25.101% |
| 2025-12-11 | 35.1500 | 35.2000 | 35.1500 | 35.2000 | +19.606% | 10 | 811 | -26.420% |
| 2025-12-01 | 29.4300 | 29.4300 | 29.4300 | 29.4300 | +8.799% | 1 | 821 | -11.995% |
| 2025-11-28 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | +13.895% | 1 | 821 | -4.251% |
| 2025-11-17 | 23.5900 | 24.0000 | 23.5900 | 23.7500 | +1.064% | 700 | 821 | +9.053% |
| 2025-11-14 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -6.746% | 50 | 121 | +10.213% |
| 2025-11-13 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | +10.623% | 5 | 92 | +2.778% |
| 2025-11-10 | 22.7800 | 22.7800 | 22.7800 | 22.7800 | +13.900% | 1 | 97 | +13.696% |
| 2025-10-27 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -23.664% | 4 | 101 | +29.500% |
| 2025-10-16 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +4.926% | 2 | 101 | -1.145% |
| 2025-10-15 | 24.9700 | 24.9700 | 24.9700 | 24.9700 | +3.696% | 1 | 101 | +3.724% |
| 2025-10-13 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | +1.389% | 1 | 105 | +7.558% |
| 2025-10-10 | 22.4600 | 23.7500 | 22.4600 | 23.7500 | +7.856% | 2 | 106 | +9.053% |
| 2025-10-09 | 22.0200 | 22.0200 | 22.0200 | 22.0200 | +7.941% | 1 | 117 | +17.620% |
| 2025-10-01 | 20.1100 | 20.4000 | 20.0000 | 20.4000 | +2.000% | 9 | 286 | +26.961% |
| 2025-09-29 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +13.766% | 1 | 284 | +29.500% |
| 2025-09-23 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +4.332% | 8 | 284 | +47.327% |
| 2025-09-22 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +6.646% | 5 | 284 | +53.709% |
| 2025-09-16 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -2.167% | 2 | 289 | +63.924% |
| 2025-09-12 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +22.071% | 13 | 287 | +60.372% |
| 2025-08-28 | 13.4200 | 13.4200 | 13.2300 | 13.2300 | -2.000% | 14 | 274 | +95.767% |
| 2025-08-22 | 13.6500 | 13.6500 | 13.5000 | 13.5000 | +4.247% | 2 | 288 | +91.852% |
| 2025-08-21 | 12.8200 | 12.9500 | 12.8200 | 12.9500 | -0.385% | 2 | 288 | +100.000% |
| 2025-08-13 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +6.996% | 1 | 287 | +99.231% |
| 2025-08-04 | 12.1500 | 12.1500 | 12.0500 | 12.1500 | +3.141% | 18 | 288 | +113.169% |
| 2025-08-01 | 11.9800 | 11.9800 | 11.7800 | 11.7800 | -11.429% | 10 | 270 | +119.864% |
| 2025-07-22 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +2.544% | 6 | 260 | +94.737% |
| 2025-07-11 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +8.536% | 17 | 254 | +99.692% |
| 2025-07-03 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | +10.648% | 2 | 254 | +116.736% |
| 2025-06-24 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -4.000% | 5 | 259 | +139.815% |
| 2025-06-23 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -0.881% | 1 | 259 | +130.222% |
| 2025-06-20 | 11.4400 | 11.4500 | 11.3400 | 11.3500 | -1.986% | 38 | 259 | +128.194% |
| 2025-06-16 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | +2.933% | 3 | 259 | +123.661% |
| 2025-06-05 | 11.2000 | 11.4300 | 11.2000 | 11.2500 | +5.833% | 12 | 259 | +130.222% |
| 2025-06-04 | 10.3000 | 10.6300 | 10.3000 | 10.6300 | +2.212% | 8 | 269 | +143.650% |
| 2025-06-02 | 10.2700 | 10.4000 | 10.2600 | 10.4000 | +14.664% | 52 | 269 | +149.038% |
| 2025-05-30 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +3.068% | 20 | 269 | +185.557% |
| 2025-05-27 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -1.345% | 2 | 269 | +194.318% |
| 2025-05-20 | 8.9700 | 8.9700 | 8.9200 | 8.9200 | -1.870% | 52 | 271 | +190.359% |
| 2025-05-19 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -3.401% | 2 | 284 | +184.928% |
| 2025-04-23 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +2.061% | 5 | 287 | +175.239% |
| 2025-04-22 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | +4.181% | 5 | 292 | +180.911% |
| 2025-04-21 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -9.694% | 10 | 297 | +192.655% |
| 2025-04-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | +8.287% | 40 | 297 | +164.286% |
| 2025-04-15 | 9.1700 | 9.1700 | 9.0500 | 9.0500 | -1.630% | 50 | 308 | +186.188% |
| 2025-04-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +8.235% | 20 | 358 | +181.522% |
| 2025-04-11 | 8.6600 | 8.6600 | 8.5000 | 8.5000 | +12.732% | 6 | 358 | +204.706% |
| 2025-04-09 | 7.5400 | 7.5400 | 7.5400 | 7.5400 | +5.750% | 42 | 360 | +243.501% |
| 2025-04-08 | 7.2100 | 7.2100 | 7.1300 | 7.1300 | +0.423% | 17 | 339 | +263.254% |
| 2025-04-07 | 7.0300 | 7.1000 | 7.0300 | 7.1000 | 0.000% | 50 | 327 | +264.789% |
| 2025-04-04 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -16.471% | 4 | 317 | +264.789% |
| 2025-04-03 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -8.405% | 1 | 316 | +204.706% |
| 2025-04-01 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | -4.821% | 7 | 316 | +179.095% |
| 2025-03-19 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -1.515% | 1 | 319 | +165.641% |
| 2025-03-17 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +3.340% | 5 | 319 | +161.616% |
| 2025-03-14 | 9.5100 | 9.5800 | 9.5000 | 9.5800 | -0.208% | 30 | 314 | +170.355% |
| 2025-03-13 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +1.053% | 1 | 299 | +169.792% |
| 2025-03-11 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +8.324% | 1 | 299 | +172.632% |
| 2025-03-10 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | -0.341% | 1 | 299 | +195.325% |
| 2025-03-07 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +9.589% | 4 | 299 | +194.318% |
| 2025-02-28 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -10.778% | 2 | 301 | +222.540% |
| 2025-02-21 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -4.255% | 6 | 300 | +187.778% |
| 2025-02-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +0.535% | 31 | 300 | +175.532% |
| 2025-02-14 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +1.081% | 2 | 269 | +177.005% |
| 2025-02-13 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.237% | 1 | 268 | +180.000% |
| 2025-02-06 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | -2.077% | 1 | 268 | +189.062% |
| 2025-02-04 | 9.3400 | 9.3400 | 9.1500 | 9.1500 | +4.571% | 3 | 268 | +183.060% |
| 2025-01-28 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +12.036% | 5 | 267 | +196.000% |
| 2025-01-23 | 7.8400 | 7.8400 | 7.8100 | 7.8100 | -9.711% | 110 | 267 | +231.626% |
| 2025-01-22 | 8.7500 | 8.7500 | 8.6500 | 8.6500 | -4.945% | 2 | 157 | +199.422% |
| 2025-01-15 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +11.656% | 1 | 157 | +184.615% |
| 2025-01-13 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +3.822% | 8 | 157 | +217.791% |
| 2025-01-06 | 8.0000 | 8.9000 | 7.8500 | 7.8500 | +1.948% | 22 | 157 | +229.936% |
| 2025-01-03 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +1.316% | 2 | 145 | +236.364% |
| 2025-01-02 | 7.7500 | 7.7500 | 7.6000 | 7.6000 | -14.607% | 3 | 144 | +240.789% |
| 2024-12-30 | 7.1800 | 8.9000 | 7.1800 | 8.9000 | +9.337% | 23 | 142 | +191.011% |
| 2024-12-19 | 8.1400 | 8.1400 | 8.1400 | 8.1400 | -5.349% | 2 | 140 | +218.182% |
| 2024-12-17 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +1.296% | 20 | 140 | +201.163% |
| 2024-12-16 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -6.084% | 1 | 148 | +205.065% |
| 2024-12-04 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +9.179% | 1 | 148 | +186.504% |
| 2024-12-02 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -2.703% | 1 | 148 | +212.802% |
| 2024-11-26 | 8.8000 | 8.8000 | 8.5100 | 8.5100 | +1.310% | 6 | 148 | +204.348% |
| 2024-11-25 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.545% | 1 | 148 | +208.333% |
| 2024-11-20 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | +2.684% | 5 | 148 | +194.318% |
| 2024-11-12 | 8.9000 | 8.9000 | 8.5700 | 8.5700 | -1.494% | 6 | 148 | +202.217% |
| 2024-11-11 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +0.115% | 2 | 148 | +197.701% |
| 2024-11-08 | 10.0000 | 10.0000 | 8.6900 | 8.6900 | -24.435% | 40 | 148 | +198.044% |
| 2024-10-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -4.167% | 3 | 143 | +125.217% |
| 2024-10-22 | 12.5300 | 12.5300 | 11.9700 | 12.0000 | +6.857% | 14 | 140 | +115.833% |
| 2024-10-18 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | +14.126% | 2 | 127 | +130.632% |
| 2024-10-17 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | +3.579% | 20 | 127 | +163.211% |
| 2024-10-14 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +1.064% | 5 | 107 | +172.632% |
| 2024-10-11 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +1.512% | 200 | 102 | +175.532% |
| 2024-10-09 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +7.925% | 1 | 102 | +179.698% |
| 2024-10-08 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | -12.000% | 100 | 102 | +201.865% |
| 2024-10-03 | 9.6500 | 9.7500 | 9.6500 | 9.7500 | 0.000% | 3 | 2 | +165.641% |