SLV270115C00039000
SLV Jan 15 2027 39.00 Call
optionOPRA
EODOct 30, 2026
7.00USD-33.014%(-3.45)5Vol355OI
SLV270115C00039000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -33.014% | 5 | 355 | 0.000% |
| 2026-10-26 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -21.369% | 10 | 345 | -33.014% |
| 2026-10-19 | 13.5100 | 13.5100 | 13.2900 | 13.2900 | -0.225% | 7 | 349 | -47.329% |
| 2026-10-16 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -1.040% | 1 | 349 | -47.447% |
| 2026-10-15 | 13.2100 | 13.4600 | 13.2100 | 13.4600 | +3.618% | 7 | 347 | -47.994% |
| 2026-10-14 | 12.9900 | 12.9900 | 12.9900 | 12.9900 | -34.789% | 1 | 347 | -46.112% |
| 2026-09-16 | 19.9200 | 19.9200 | 19.9200 | 19.9200 | -7.349% | 2 | 345 | -64.859% |
| 2026-08-19 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +36.943% | 1 | 345 | -67.442% |
| 2026-07-24 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -5.706% | 1 | 344 | -55.414% |
| 2026-07-22 | 16.9500 | 16.9500 | 16.6500 | 16.6500 | +16.028% | 2 | 342 | -57.958% |
| 2026-07-20 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -19.832% | 1 | 341 | -51.220% |
| 2026-07-02 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +14.744% | 1 | 342 | -60.894% |
| 2026-06-25 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +6.849% | 2 | 344 | -55.128% |
| 2026-06-24 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -58.130% | 1 | 344 | -52.055% |
| 2026-05-07 | 34.8700 | 34.8700 | 34.8700 | 34.8700 | +6.963% | 1 | 344 | -79.925% |
| 2026-05-06 | 32.6000 | 32.6000 | 32.6000 | 32.6000 | +15.194% | 1 | 344 | -78.528% |
| 2026-04-28 | 28.3000 | 28.3000 | 28.3000 | 28.3000 | +8.637% | 10 | 345 | -75.265% |
| 2026-03-19 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -31.085% | 5 | 336 | -73.129% |
| 2026-03-03 | 37.8000 | 37.8000 | 37.8000 | 37.8000 | -8.475% | 1 | 358 | -81.481% |
| 2026-02-23 | 41.3000 | 41.3000 | 41.3000 | 41.3000 | +14.088% | 1 | 358 | -83.051% |
| 2026-02-02 | 34.0800 | 36.2000 | 34.0800 | 36.2000 | -37.694% | 6 | 358 | -80.663% |
| 2026-01-27 | 57.0000 | 58.1000 | 57.0000 | 58.1000 | -7.040% | 5 | 363 | -87.952% |
| 2026-01-26 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +40.924% | 1 | 368 | -88.800% |
| 2026-01-21 | 44.3500 | 44.3500 | 44.3500 | 44.3500 | +4.279% | 1 | 368 | -84.216% |
| 2026-01-16 | 42.5300 | 42.5300 | 42.5300 | 42.5300 | +7.671% | 10 | 374 | -83.541% |
| 2026-01-12 | 39.3000 | 39.5000 | 38.5400 | 39.5000 | +19.155% | 16 | 377 | -82.278% |
| 2026-01-07 | 33.1500 | 33.1500 | 33.1500 | 33.1500 | +18.817% | 3 | 379 | -78.884% |
| 2026-01-02 | 28.7400 | 28.7400 | 27.2800 | 27.9000 | +3.333% | 12 | 379 | -74.910% |
| 2025-12-31 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -12.338% | 1 | 383 | -74.074% |
| 2025-12-30 | 30.6000 | 30.8000 | 30.6000 | 30.8000 | +14.074% | 21 | 383 | -77.273% |
| 2025-12-29 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -13.295% | 5 | 402 | -74.074% |
| 2025-12-26 | 31.1400 | 31.1400 | 31.1400 | 31.1400 | +17.156% | 5 | 403 | -77.521% |
| 2025-12-23 | 26.0000 | 26.5800 | 26.0000 | 26.5800 | +9.608% | 4 | 403 | -73.664% |
| 2025-12-22 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +13.212% | 2 | 401 | -71.134% |
| 2025-12-19 | 21.9400 | 21.9400 | 21.4200 | 21.4200 | -3.946% | 6 | 401 | -67.320% |
| 2025-12-18 | 22.3000 | 22.3000 | 22.3000 | 22.3000 | -0.933% | 5 | 404 | -68.610% |
| 2025-12-17 | 21.9500 | 22.5100 | 21.9500 | 22.5100 | +11.990% | 9 | 404 | -68.903% |
| 2025-12-16 | 19.7500 | 20.1000 | 19.7400 | 20.1000 | +10.866% | 6 | 410 | -65.174% |
| 2025-12-12 | 20.9400 | 20.9400 | 18.1300 | 18.1300 | -4.579% | 12 | 408 | -61.390% |
| 2025-12-10 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +19.874% | 1 | 407 | -63.158% |
| 2025-12-08 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -3.354% | 1 | 407 | -55.836% |
| 2025-12-05 | 16.2500 | 16.4000 | 16.2500 | 16.4000 | +8.970% | 6 | 407 | -57.317% |
| 2025-12-04 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -9.446% | 5 | 412 | -53.488% |
| 2025-12-03 | 17.0000 | 17.0000 | 16.6200 | 16.6200 | +3.487% | 6 | 410 | -57.882% |
| 2025-12-02 | 16.1500 | 16.2200 | 16.0600 | 16.0600 | -2.371% | 3 | 412 | -56.413% |
| 2025-12-01 | 16.0000 | 16.4500 | 16.0000 | 16.4500 | +14.236% | 3 | 412 | -57.447% |
| 2025-11-28 | 14.2700 | 14.4000 | 14.2700 | 14.4000 | +30.909% | 10 | 412 | -51.389% |
| 2025-11-25 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +12.245% | 2 | 412 | -36.364% |
| 2025-11-21 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -11.232% | 1 | 412 | -28.571% |
| 2025-11-19 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | +5.344% | 3 | 412 | -36.594% |
| 2025-11-18 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -14.797% | 3 | 412 | -33.206% |
| 2025-11-12 | 11.9500 | 12.3000 | 11.9500 | 12.3000 | +22.388% | 6 | 412 | -43.089% |
| 2025-11-11 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -1.951% | 1 | 418 | -30.348% |
| 2025-11-10 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +18.497% | 3 | 418 | -31.707% |
| 2025-11-06 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -3.889% | 1 | 416 | -19.075% |
| 2025-10-31 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.552% | 1 | 416 | -22.222% |
| 2025-10-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +9.697% | 1 | 416 | -22.652% |
| 2025-10-27 | 6.7500 | 8.2500 | 6.7500 | 8.2500 | -14.508% | 3 | 417 | -15.152% |
| 2025-10-24 | 9.3500 | 9.6500 | 9.3500 | 9.6500 | +11.175% | 10 | 417 | -27.461% |
| 2025-10-22 | 8.7200 | 8.7200 | 8.6800 | 8.6800 | -6.162% | 18 | 416 | -19.355% |
| 2025-10-21 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -15.909% | 1 | 417 | -24.324% |
| 2025-10-17 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.333% | 4 | 417 | -36.364% |
| 2025-10-16 | 13.0500 | 13.0500 | 12.0000 | 12.0000 | +9.091% | 19 | 417 | -41.667% |
| 2025-10-15 | 10.4500 | 11.0000 | 10.4500 | 11.0000 | +8.374% | 15 | 417 | -36.364% |
| 2025-10-14 | 10.1500 | 10.5000 | 10.1500 | 10.1500 | +1.500% | 26 | 417 | -31.034% |
| 2025-10-13 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | +11.111% | 2 | 437 | -30.000% |
| 2025-10-10 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | +13.493% | 25 | 436 | -22.222% |
| 2025-10-09 | 9.5500 | 9.5500 | 7.7000 | 7.9300 | -1.491% | 14 | 431 | -11.728% |
| 2025-10-08 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +4.275% | 1 | 428 | -13.043% |
| 2025-10-07 | 8.4000 | 8.4000 | 7.6900 | 7.7200 | +5.753% | 64 | 423 | -9.326% |
| 2025-10-02 | 7.5800 | 7.5800 | 7.0000 | 7.3000 | -6.410% | 5 | 423 | -4.110% |
| 2025-10-01 | 7.8300 | 7.8300 | 7.8000 | 7.8000 | +4.698% | 2 | 422 | -10.256% |
| 2025-09-30 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -5.216% | 3 | 421 | -6.040% |
| 2025-09-29 | 7.8900 | 7.8900 | 7.8500 | 7.8600 | +6.216% | 250 | 418 | -10.941% |
| 2025-09-26 | 7.1500 | 7.4000 | 7.1500 | 7.4000 | +15.987% | 3 | 595 | -5.405% |
| 2025-09-25 | 6.2000 | 6.3800 | 6.2000 | 6.3800 | +5.107% | 3 | 596 | +9.718% |
| 2025-09-24 | 6.0200 | 6.0700 | 5.9500 | 6.0700 | +1.167% | 6 | 598 | +15.321% |
| 2025-09-23 | 6.4000 | 6.4000 | 6.0000 | 6.0000 | -0.826% | 56 | 594 | +16.667% |
| 2025-09-22 | 5.7000 | 6.0800 | 5.7000 | 6.0500 | +9.009% | 83 | 622 | +15.702% |
| 2025-09-19 | 5.1000 | 5.5500 | 5.1000 | 5.5500 | +18.085% | 7 | 548 | +26.126% |
| 2025-09-18 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +4.444% | 3 | 543 | +48.936% |
| 2025-09-17 | 4.9000 | 4.9500 | 4.5000 | 4.5000 | -11.765% | 51 | 540 | +55.556% |
| 2025-09-16 | 5.4500 | 5.5000 | 5.1000 | 5.1000 | 0.000% | 22 | 489 | +37.255% |
| 2025-09-15 | 5.1000 | 5.2200 | 5.1000 | 5.1000 | 0.000% | 63 | 474 | +37.255% |
| 2025-09-12 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +13.082% | 7 | 433 | +37.255% |
| 2025-09-11 | 4.6000 | 4.6000 | 4.5100 | 4.5100 | +3.678% | 12 | 426 | +55.211% |
| 2025-09-09 | 4.2900 | 4.4500 | 4.2900 | 4.3500 | -2.466% | 19 | 418 | +60.920% |
| 2025-09-05 | 4.6500 | 4.6500 | 4.2700 | 4.4600 | +5.189% | 260 | 401 | +56.951% |
| 2025-09-04 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | +13.067% | 2 | 145 | +65.094% |
| 2025-08-28 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.591% | 1 | 145 | +86.667% |
| 2025-08-27 | 3.6000 | 3.6200 | 3.6000 | 3.6200 | +0.556% | 15 | 146 | +93.370% |
| 2025-08-26 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -7.692% | 100 | 255 | +94.444% |
| 2025-08-06 | 4.6000 | 4.6000 | 3.4500 | 3.9000 | -9.302% | 21 | 255 | +79.487% |
| 2025-08-05 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +14.667% | 1 | 236 | +62.791% |
| 2025-07-25 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -17.219% | 2 | 235 | +86.667% |
| 2025-07-23 | 4.7600 | 4.7600 | 4.4800 | 4.5300 | +4.138% | 11 | 233 | +54.525% |
| 2025-07-22 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +11.538% | 4 | 234 | +60.920% |
| 2025-07-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +8.333% | 1 | 230 | +79.487% |
| 2025-07-16 | 3.3600 | 3.6000 | 3.3500 | 3.6000 | +1.695% | 13 | 229 | +94.444% |
| 2025-07-15 | 4.1000 | 4.1000 | 3.4000 | 3.5400 | -22.538% | 110 | 222 | +97.740% |
| 2025-07-14 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | +11.463% | 2 | 119 | +53.173% |
| 2025-07-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +20.235% | 3 | 117 | +70.732% |
| 2025-07-09 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -3.672% | 3 | 117 | +105.279% |
| 2025-07-03 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -1.667% | 1 | 113 | +97.740% |
| 2025-07-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +16.129% | 2 | 113 | +94.444% |
| 2025-07-01 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -11.429% | 2 | 113 | +125.806% |
| 2025-06-30 | 3.4000 | 3.5000 | 3.4000 | 3.5000 | +14.754% | 7 | 113 | +100.000% |
| 2025-06-27 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +1.667% | 1 | 111 | +129.508% |
| 2025-06-24 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -18.919% | 7 | 111 | +133.333% |
| 2025-06-17 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | +12.805% | 2 | 105 | +89.189% |
| 2025-06-11 | 3.1600 | 3.2900 | 3.1600 | 3.2800 | -20.581% | 4 | 105 | +113.415% |
| 2025-06-09 | 4.1400 | 4.1400 | 4.1300 | 4.1300 | +19.710% | 3 | 103 | +69.492% |
| 2025-06-06 | 3.5000 | 3.5000 | 3.4500 | 3.4500 | +13.115% | 46 | 100 | +102.899% |
| 2025-06-05 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +0.993% | 5 | 85 | +129.508% |
| 2025-06-02 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +51.000% | 5 | 89 | +131.788% |
| 2025-04-04 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -44.134% | 6 | 84 | +250.000% |
| 2025-03-28 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +55.652% | 4 | 84 | +95.531% |
| 2025-02-25 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -31.343% | 1 | 86 | +204.348% |
| 2025-02-14 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | +4.687% | 40 | 86 | +108.955% |
| 2025-02-11 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 0.000% | 1 | 86 | +118.750% |
| 2025-01-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +35.021% | 60 | 85 | +118.750% |
| 2024-12-31 | 1.7800 | 2.5700 | 1.7800 | 2.3700 | -5.200% | 25 | 85 | +195.359% |
| 2024-12-30 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -0.794% | 20 | 85 | +180.000% |
| 2024-12-27 | 3.6300 | 3.6300 | 2.5200 | 2.5200 | -6.667% | 50 | 69 | +177.778% |
| 2024-11-27 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -16.923% | 1 | 65 | +159.259% |
| 2024-11-21 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +3.175% | 35 | 65 | +115.385% |
| 2024-11-14 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.869% | 3 | 33 | +122.222% |
| 2024-11-13 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 0.000% | 30 | 30 | +118.069% |