SLV270115C00024000
SLV Jan 15 2027 24.00 Call
optionOPRA
InactiveJun 30, 2026
30.10USD-28.588%(-12.05)2Vol165OI
SLV270115C00024000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-06-30 | 30.1000 | 30.1000 | 30.1000 | 30.1000 | -28.588% | 2 | 165 | 0.000% |
| 2026-06-03 | 42.1000 | 42.1500 | 42.1000 | 42.1500 | -4.205% | 2 | 165 | -28.588% |
| 2026-06-01 | 44.0000 | 44.0000 | 44.0000 | 44.0000 | -2.222% | 1 | 164 | -31.591% |
| 2026-05-29 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +2.506% | 2 | 162 | -33.111% |
| 2026-05-19 | 42.7000 | 43.9000 | 42.7000 | 43.9000 | -3.304% | 9 | 161 | -31.435% |
| 2026-05-18 | 46.0000 | 46.0000 | 45.4000 | 45.4000 | -0.220% | 6 | 161 | -33.700% |
| 2026-05-15 | 45.5000 | 45.5000 | 45.5000 | 45.5000 | +12.401% | 5 | 161 | -33.846% |
| 2026-03-23 | 40.4800 | 40.4800 | 40.4800 | 40.4800 | -12.570% | 2 | 161 | -25.642% |
| 2026-03-18 | 46.3000 | 46.3000 | 46.3000 | 46.3000 | -41.318% | 20 | 161 | -34.989% |
| 2026-01-28 | 78.9000 | 78.9000 | 78.9000 | 78.9000 | -4.479% | 5 | 161 | -61.850% |
| 2026-01-26 | 80.0000 | 82.6000 | 80.0000 | 82.6000 | +35.410% | 2 | 166 | -63.559% |
| 2026-01-21 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +44.550% | 1 | 165 | -50.656% |
| 2025-12-31 | 42.2000 | 42.2000 | 42.2000 | 42.2000 | -6.013% | 1 | 165 | -28.673% |
| 2025-12-30 | 44.9000 | 44.9000 | 44.9000 | 44.9000 | +31.287% | 3 | 165 | -32.962% |
| 2025-12-11 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | +42.797% | 60 | 165 | -11.988% |
| 2025-11-26 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | +24.480% | 1 | 165 | +25.678% |
| 2025-10-27 | 19.2400 | 19.2400 | 19.2400 | 19.2400 | -7.722% | 1 | 165 | +56.445% |
| 2025-10-23 | 21.0000 | 21.0000 | 20.8500 | 20.8500 | +0.725% | 4 | 165 | +44.365% |
| 2025-10-17 | 21.9200 | 21.9200 | 20.7000 | 20.7000 | -0.481% | 8 | 165 | +45.411% |
| 2025-10-10 | 20.5000 | 21.1500 | 20.5000 | 20.8000 | +0.241% | 43 | 203 | +44.712% |
| 2025-10-09 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | +3.491% | 4 | 213 | +45.060% |
| 2025-10-06 | 20.0500 | 20.2000 | 19.2000 | 20.0500 | +10.651% | 47 | 288 | +50.125% |
| 2025-10-02 | 17.9400 | 18.1200 | 17.9400 | 18.1200 | -3.257% | 54 | 289 | +66.115% |
| 2025-09-29 | 18.7300 | 18.7300 | 18.7300 | 18.7300 | +11.356% | 1 | 343 | +60.705% |
| 2025-09-23 | 16.8200 | 16.8200 | 16.8200 | 16.8200 | +7.821% | 20 | 344 | +78.954% |
| 2025-09-22 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +1.036% | 1 | 344 | +92.949% |
| 2025-09-19 | 15.0000 | 15.4400 | 15.0000 | 15.4400 | +9.504% | 11 | 344 | +94.948% |
| 2025-09-17 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -0.142% | 1 | 349 | +113.475% |
| 2025-09-11 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +3.066% | 2 | 349 | +113.173% |
| 2025-09-10 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | +3.008% | 5 | 349 | +119.708% |
| 2025-09-09 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -5.136% | 5 | 354 | +126.316% |
| 2025-09-03 | 14.1900 | 14.1900 | 14.0100 | 14.0200 | +2.187% | 7 | 354 | +114.693% |
| 2025-09-02 | 13.7200 | 13.7200 | 13.7200 | 13.7200 | +3.158% | 3 | 355 | +119.388% |
| 2025-08-29 | 13.4000 | 13.4000 | 13.3000 | 13.3000 | +5.138% | 2 | 357 | +126.316% |
| 2025-08-28 | 12.5700 | 12.6500 | 12.5700 | 12.6500 | +2.016% | 18 | 357 | +137.945% |
| 2025-08-25 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -3.502% | 4 | 371 | +142.742% |
| 2025-08-22 | 12.5500 | 12.8500 | 12.5500 | 12.8500 | +6.816% | 13 | 372 | +134.241% |
| 2025-08-21 | 12.1000 | 12.1000 | 12.0300 | 12.0300 | +0.417% | 106 | 371 | +150.208% |
| 2025-08-18 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | -1.073% | 1 | 371 | +151.252% |
| 2025-08-15 | 12.1100 | 12.1100 | 12.1100 | 12.1100 | -1.143% | 1 | 371 | +148.555% |
| 2025-08-13 | 12.4500 | 12.4600 | 12.2000 | 12.2500 | +1.407% | 7 | 371 | +145.714% |
| 2025-08-12 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -3.050% | 5 | 371 | +149.172% |
| 2025-08-08 | 12.5500 | 12.5500 | 12.3400 | 12.4600 | -0.320% | 4 | 371 | +141.573% |
| 2025-08-06 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +8.319% | 1 | 373 | +140.800% |
| 2025-08-04 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | +6.753% | 1 | 374 | +160.832% |
| 2025-07-30 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -9.917% | 2 | 374 | +178.446% |
| 2025-07-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.280% | 1 | 376 | +150.833% |
| 2025-07-25 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -4.806% | 1 | 376 | +145.114% |
| 2025-07-24 | 13.5500 | 13.5500 | 12.9000 | 12.9000 | +1.176% | 3 | 376 | +133.333% |
| 2025-07-22 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +2.410% | 1 | 375 | +136.078% |
| 2025-07-21 | 12.3500 | 12.4700 | 12.3500 | 12.4500 | +5.508% | 6 | 375 | +141.767% |
| 2025-07-18 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +4.889% | 8 | 372 | +155.085% |
| 2025-07-15 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -10.000% | 2 | 375 | +167.556% |
| 2025-07-14 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +7.296% | 1 | 375 | +140.800% |
| 2025-07-11 | 11.2500 | 12.1500 | 11.2500 | 11.6500 | +6.393% | 85 | 376 | +158.369% |
| 2025-07-10 | 10.8000 | 10.9500 | 10.6000 | 10.9500 | +1.389% | 26 | 437 | +174.886% |
| 2025-07-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +0.935% | 10 | 437 | +178.704% |
| 2025-07-08 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.905% | 1 | 427 | +181.308% |
| 2025-06-30 | 10.5000 | 10.5000 | 10.4700 | 10.5000 | -0.943% | 55 | 428 | +186.667% |
| 2025-06-23 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +1.533% | 1 | 379 | +183.962% |
| 2025-06-20 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | -6.952% | 2 | 380 | +188.314% |
| 2025-06-18 | 11.2200 | 11.2200 | 11.2200 | 11.2200 | +0.179% | 2 | 380 | +168.271% |
| 2025-06-17 | 11.6000 | 11.6000 | 11.2000 | 11.2000 | +4.673% | 22 | 380 | +168.750% |
| 2025-06-16 | 11.3000 | 11.3000 | 10.7000 | 10.7000 | +0.943% | 2 | 361 | +181.308% |
| 2025-06-13 | 11.9500 | 11.9500 | 10.5500 | 10.6000 | -0.469% | 12 | 362 | +183.962% |
| 2025-06-12 | 10.8000 | 10.9500 | 10.6000 | 10.6500 | -4.741% | 4 | 365 | +182.629% |
| 2025-06-10 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | -1.498% | 1 | 365 | +169.231% |
| 2025-06-09 | 11.1500 | 11.3500 | 11.1500 | 11.3500 | +5.581% | 2 | 366 | +165.198% |
| 2025-06-06 | 11.0000 | 11.0000 | 10.5500 | 10.7500 | +3.365% | 42 | 366 | +180.000% |
| 2025-06-05 | 10.5700 | 10.5700 | 10.3000 | 10.4000 | +6.667% | 34 | 364 | +189.423% |
| 2025-06-03 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +0.515% | 1 | 383 | +208.718% |
| 2025-06-02 | 9.5000 | 9.7000 | 9.5000 | 9.7000 | +12.791% | 11 | 382 | +210.309% |
| 2025-05-27 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +4.750% | 1 | 381 | +250.000% |
| 2025-05-22 | 8.3000 | 8.3000 | 8.2100 | 8.2100 | +1.988% | 3 | 381 | +266.626% |
| 2025-05-20 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +4.545% | 5 | 380 | +273.913% |
| 2025-05-14 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.408% | 10 | 383 | +290.909% |
| 2025-05-08 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +0.638% | 1 | 373 | +281.496% |
| 2025-05-07 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +1.161% | 1 | 372 | +283.929% |
| 2025-05-05 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -1.022% | 1 | 371 | +288.387% |
| 2025-05-01 | 7.8300 | 7.8300 | 7.8300 | 7.8300 | -2.369% | 50 | 370 | +284.419% |
| 2025-04-30 | 8.0200 | 8.0200 | 8.0200 | 8.0200 | -2.195% | 1 | 368 | +275.312% |
| 2025-04-22 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -1.205% | 1 | 372 | +267.073% |
| 2025-04-21 | 8.4000 | 8.4000 | 8.3000 | 8.3000 | +0.606% | 5 | 372 | +262.651% |
| 2025-04-11 | 4.0000 | 8.5000 | 4.0000 | 8.2500 | +17.021% | 10 | 367 | +264.848% |
| 2025-04-08 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +21.552% | 245 | 370 | +326.950% |
| 2025-04-04 | 6.3600 | 6.5000 | 5.8000 | 5.8000 | -22.667% | 56 | 431 | +418.966% |
| 2025-04-03 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -19.006% | 20 | 441 | +301.333% |
| 2025-03-28 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | 0.000% | 20 | 441 | +225.054% |
| 2025-03-27 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +4.045% | 10 | 442 | +225.054% |
| 2025-03-19 | 8.8900 | 8.9000 | 8.8500 | 8.9000 | -1.657% | 5 | 445 | +238.202% |
| 2025-03-14 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +0.221% | 6 | 446 | +232.597% |
| 2025-03-13 | 9.0000 | 9.0300 | 9.0000 | 9.0300 | +5.000% | 2 | 448 | +233.333% |
| 2025-03-06 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +2.138% | 2 | 448 | +250.000% |
| 2025-03-05 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +18.759% | 2 | 448 | +257.482% |
| 2025-02-28 | 7.0600 | 7.0900 | 7.0600 | 7.0900 | -7.320% | 26 | 446 | +324.542% |
| 2025-02-27 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -3.165% | 3 | 433 | +293.464% |
| 2025-02-25 | 8.0000 | 8.0000 | 7.7400 | 7.9000 | -5.389% | 43 | 430 | +281.013% |
| 2025-02-24 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -2.907% | 11 | 388 | +260.479% |
| 2025-02-19 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -0.807% | 2 | 388 | +250.000% |
| 2025-02-18 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | +0.814% | 2 | 388 | +247.174% |
| 2025-02-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.832% | 1 | 386 | +250.000% |
| 2025-02-11 | 8.1100 | 8.1100 | 8.0500 | 8.0500 | -6.613% | 5 | 386 | +273.913% |
| 2025-02-05 | 8.2000 | 8.6200 | 8.2000 | 8.6200 | +3.234% | 5 | 385 | +249.188% |
| 2025-02-04 | 8.7000 | 8.7000 | 8.2500 | 8.3500 | +0.967% | 6 | 385 | +260.479% |
| 2025-01-30 | 7.8000 | 8.2700 | 7.8000 | 8.2700 | +6.026% | 5 | 385 | +263.966% |
| 2025-01-29 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +7.586% | 2 | 385 | +285.897% |
| 2025-01-23 | 7.5800 | 7.5800 | 7.2500 | 7.2500 | -6.331% | 11 | 385 | +315.172% |
| 2025-01-22 | 7.6900 | 8.0500 | 7.6900 | 7.7400 | -1.527% | 28 | 375 | +288.889% |
| 2025-01-17 | 7.9000 | 7.9000 | 7.4400 | 7.8600 | +1.682% | 14 | 367 | +282.952% |
| 2025-01-16 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +8.567% | 245 | 367 | +289.392% |
| 2025-01-14 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +1.136% | 1 | 276 | +322.753% |
| 2025-01-13 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -6.755% | 1 | 275 | +327.557% |
| 2025-01-07 | 8.8000 | 8.8000 | 7.2600 | 7.5500 | +1.342% | 8 | 275 | +298.675% |
| 2025-01-03 | 7.3000 | 7.4500 | 7.3000 | 7.4500 | +7.971% | 16 | 268 | +304.027% |
| 2025-01-02 | 7.6000 | 7.6000 | 6.9000 | 6.9000 | +6.154% | 6 | 260 | +336.232% |
| 2024-12-31 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | -2.985% | 7 | 250 | +363.077% |
| 2024-12-30 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -2.899% | 3 | 250 | +349.254% |
| 2024-12-24 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -7.383% | 1 | 248 | +336.232% |
| 2024-12-20 | 7.7000 | 7.7000 | 7.3800 | 7.4500 | +4.196% | 16 | 248 | +304.027% |
| 2024-12-19 | 6.9500 | 7.1500 | 6.9500 | 7.1500 | -7.143% | 2 | 232 | +320.979% |
| 2024-12-18 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 5 | 231 | +290.909% |
| 2024-12-17 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -2.408% | 40 | 226 | +290.909% |
| 2024-12-16 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | -1.988% | 1 | 227 | +281.496% |
| 2024-12-13 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -2.424% | 6 | 227 | +273.913% |
| 2024-12-12 | 8.5700 | 8.5700 | 8.2500 | 8.2500 | -4.624% | 4 | 224 | +264.848% |
| 2024-12-09 | 8.1500 | 8.6500 | 8.1500 | 8.6500 | +11.613% | 2 | 220 | +247.977% |
| 2024-12-02 | 8.4200 | 8.4200 | 7.7500 | 7.7500 | -3.125% | 26 | 222 | +288.387% |
| 2024-11-29 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +3.896% | 10 | 217 | +276.250% |
| 2024-11-27 | 7.9000 | 7.9500 | 7.7000 | 7.7000 | -0.645% | 6 | 206 | +290.909% |
| 2024-11-25 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -2.023% | 1 | 206 | +288.387% |
| 2024-11-20 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +0.893% | 21 | 205 | +280.531% |
| 2024-11-15 | 8.1500 | 8.1500 | 7.8400 | 7.8400 | -8.089% | 6 | 205 | +283.929% |
| 2024-11-12 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +6.227% | 1 | 202 | +252.872% |
| 2024-11-11 | 8.0300 | 8.0300 | 8.0300 | 8.0300 | -6.628% | 1 | 201 | +274.844% |
| 2024-11-08 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -2.825% | 2 | 200 | +250.000% |
| 2024-11-07 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | +5.357% | 29 | 199 | +240.113% |
| 2024-11-06 | 8.7000 | 8.7000 | 8.4000 | 8.4000 | -14.634% | 84 | 170 | +258.333% |
| 2024-11-04 | 9.7100 | 9.8400 | 9.3100 | 9.8400 | +7.541% | 62 | 86 | +205.894% |
| 2024-10-31 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -12.440% | 3 | 74 | +228.962% |
| 2024-10-30 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | 0.000% | 1 | 74 | +188.038% |
| 2024-10-28 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -5.000% | 5 | 73 | +188.038% |
| 2024-10-23 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.597% | 1 | 68 | +173.636% |
| 2024-10-21 | 11.5300 | 11.5300 | 11.5300 | 11.5300 | +10.335% | 2 | 68 | +161.058% |
| 2024-10-18 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +13.095% | 20 | 68 | +188.038% |
| 2024-10-17 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | -2.222% | 40 | 68 | +225.758% |
| 2024-10-16 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -1.151% | 10 | 28 | +218.519% |
| 2024-10-11 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +10.012% | 2 | 28 | +214.854% |
| 2024-10-08 | 8.6900 | 8.6900 | 8.6900 | 8.6900 | -5.850% | 1 | 28 | +246.375% |
| 2024-10-02 | 9.0000 | 9.2300 | 9.0000 | 9.2300 | +6.952% | 12 | 27 | +226.111% |
| 2024-09-27 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | 0.000% | 30 | 15 | +248.783% |