SLV270115C00084000
SLV Jan 15 2027 84.00 Call
optionOPRA
EODOct 29, 2026
0.12USD-20.000%(-0.03)1Vol3,165OI
SLV270115C00084000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 3,165 | 0.000% |
| 2026-10-28 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +7.143% | 1,001 | 2,469 | -20.000% |
| 2026-10-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 4 | 2,472 | -14.286% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 121 | 2,533 | -20.000% |
| 2026-10-21 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 10 | 2,543 | -33.333% |
| 2026-10-19 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 2,542 | -36.842% |
| 2026-10-14 | 0.2100 | 0.2100 | 0.2000 | 0.2000 | -25.926% | 3 | 2,544 | -40.000% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 21 | 2,523 | -55.556% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 12 | 2,523 | -58.621% |
| 2026-10-09 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +14.286% | 102 | 2,500 | -62.500% |
| 2026-10-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -28.205% | 102 | 2,401 | -57.143% |
| 2026-10-06 | 0.3600 | 0.4000 | 0.3600 | 0.3900 | +5.405% | 5 | 2,401 | -69.231% |
| 2026-10-05 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +5.714% | 9 | 2,401 | -67.568% |
| 2026-10-02 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | -10.256% | 2 | 2,399 | -65.714% |
| 2026-10-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -7.143% | 1 | 2,398 | -69.231% |
| 2026-09-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -12.500% | 5 | 2,399 | -71.429% |
| 2026-09-29 | 0.4500 | 0.4800 | 0.4500 | 0.4800 | -4.000% | 2 | 2,400 | -75.000% |
| 2026-09-28 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | -29.577% | 8 | 2,403 | -76.000% |
| 2026-09-25 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 1 | 2,403 | -83.099% |
| 2026-09-24 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | -25.773% | 4 | 2,401 | -83.333% |
| 2026-09-22 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -6.731% | 3 | 2,398 | -87.629% |
| 2026-09-21 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -16.800% | 15 | 2,413 | -88.462% |
| 2026-09-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -2.344% | 2 | 2,411 | -90.400% |
| 2026-09-17 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +25.490% | 1 | 2,411 | -90.625% |
| 2026-09-16 | 1.0900 | 1.0900 | 1.0200 | 1.0200 | -17.742% | 4 | 2,413 | -88.235% |
| 2026-09-15 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +0.813% | 1 | 2,413 | -90.323% |
| 2026-09-14 | 1.2000 | 1.2500 | 1.2000 | 1.2300 | -10.219% | 5 | 2,412 | -90.244% |
| 2026-09-11 | 1.4100 | 1.4100 | 1.3700 | 1.3700 | -4.861% | 2 | 2,412 | -91.241% |
| 2026-09-10 | 1.4800 | 1.4800 | 1.4400 | 1.4400 | -29.756% | 6 | 2,407 | -91.667% |
| 2026-09-09 | 2.0000 | 2.1100 | 2.0000 | 2.0500 | +17.816% | 4 | 2,409 | -94.146% |
| 2026-09-08 | 1.7900 | 1.8000 | 1.7400 | 1.7400 | -8.421% | 13 | 2,408 | -93.103% |
| 2026-09-04 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -11.628% | 1 | 2,429 | -93.684% |
| 2026-09-03 | 1.8700 | 2.1500 | 1.8700 | 2.1500 | +36.076% | 118 | 2,426 | -94.419% |
| 2026-09-01 | 1.5700 | 1.6300 | 1.5700 | 1.5800 | -14.595% | 5 | 2,422 | -92.405% |
| 2026-08-31 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -8.867% | 1 | 2,421 | -93.514% |
| 2026-08-28 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -25.368% | 1 | 2,420 | -94.089% |
| 2026-08-24 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -4.561% | 60 | 2,480 | -95.588% |
| 2026-08-21 | 2.8800 | 2.8900 | 2.8400 | 2.8500 | +15.385% | 5 | 2,482 | -95.789% |
| 2026-08-20 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +19.903% | 1 | 2,483 | -95.142% |
| 2026-08-19 | 2.0500 | 2.0600 | 2.0500 | 2.0600 | +4.040% | 2 | 2,483 | -94.175% |
| 2026-08-17 | 1.9500 | 2.0700 | 1.9500 | 1.9800 | +7.027% | 10 | 2,480 | -93.939% |
| 2026-08-14 | 1.9600 | 1.9600 | 1.8500 | 1.8500 | -4.639% | 16 | 2,465 | -93.514% |
| 2026-08-13 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | -15.284% | 2 | 2,463 | -93.814% |
| 2026-08-12 | 2.4200 | 2.4200 | 2.2900 | 2.2900 | +2.691% | 6 | 2,463 | -94.760% |
| 2026-08-11 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +9.852% | 3 | 2,460 | -94.619% |
| 2026-08-10 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | +12.155% | 3 | 2,458 | -94.089% |
| 2026-08-07 | 1.9100 | 1.9100 | 1.8100 | 1.8100 | +13.125% | 5 | 2,457 | -93.370% |
| 2026-08-05 | 1.6000 | 1.6300 | 1.6000 | 1.6000 | +50.943% | 207 | 2,257 | -92.500% |
| 2026-08-03 | 1.0300 | 1.0600 | 1.0300 | 1.0600 | -8.621% | 4 | 2,257 | -88.679% |
| 2026-07-30 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | +4.505% | 1 | 2,258 | -89.655% |
| 2026-07-28 | 1.1400 | 1.1400 | 1.1100 | 1.1100 | -12.598% | 2 | 2,258 | -89.189% |
| 2026-07-27 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | +0.794% | 5 | 2,253 | -90.551% |
| 2026-07-23 | 1.2900 | 1.2900 | 1.2600 | 1.2600 | -24.551% | 7 | 2,254 | -90.476% |
| 2026-07-22 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | +45.217% | 10 | 2,255 | -92.814% |
| 2026-07-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +0.877% | 1 | 2,254 | -89.565% |
| 2026-07-16 | 1.1700 | 1.1700 | 1.1400 | 1.1400 | -11.628% | 7 | 2,261 | -89.474% |
| 2026-07-15 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -20.370% | 3 | 2,258 | -90.698% |
| 2026-07-08 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -14.737% | 2 | 2,258 | -92.593% |
| 2026-07-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -7.317% | 2 | 2,260 | -93.684% |
| 2026-07-06 | 1.9200 | 2.0500 | 1.9200 | 2.0500 | +3.015% | 26 | 2,282 | -94.146% |
| 2026-07-02 | 2.1400 | 2.1400 | 1.9900 | 1.9900 | +4.188% | 120 | 2,192 | -93.970% |
| 2026-07-01 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +16.463% | 1 | 2,192 | -93.717% |
| 2026-06-29 | 1.7500 | 1.7500 | 1.6400 | 1.6400 | -6.286% | 75 | 2,117 | -92.683% |
| 2026-06-25 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +9.375% | 5 | 2,116 | -93.143% |
| 2026-06-24 | 1.7300 | 1.7300 | 1.6000 | 1.6000 | -20.000% | 6 | 2,110 | -92.500% |
| 2026-06-23 | 2.1300 | 2.1300 | 2.0000 | 2.0000 | -20.949% | 6 | 2,104 | -94.000% |
| 2026-06-22 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -16.225% | 1 | 2,103 | -95.257% |
| 2026-06-18 | 3.3500 | 3.3500 | 3.0000 | 3.0200 | -12.464% | 6 | 2,103 | -96.026% |
| 2026-06-17 | 4.0700 | 4.0700 | 3.4100 | 3.4500 | -6.757% | 13 | 2,096 | -96.522% |
| 2026-06-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -17.778% | 1 | 2,097 | -96.757% |
| 2026-06-15 | 4.3900 | 4.5000 | 4.3900 | 4.5000 | +23.288% | 6 | 2,096 | -97.333% |
| 2026-06-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +13.003% | 13 | 2,096 | -96.712% |
| 2026-06-11 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | +11.765% | 2 | 2,094 | -96.285% |
| 2026-06-10 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | -3.987% | 2 | 2,092 | -95.848% |
| 2026-06-09 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | -16.389% | 2 | 2,090 | -96.013% |
| 2026-06-08 | 3.6100 | 3.7500 | 3.5500 | 3.6000 | -8.163% | 7 | 2,087 | -96.667% |
| 2026-06-05 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | -26.316% | 1 | 2,087 | -96.939% |
| 2026-06-04 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -9.060% | 1 | 2,087 | -97.744% |
| 2026-06-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -0.679% | 11 | 2,098 | -97.949% |
| 2026-05-28 | 5.5900 | 5.8900 | 5.5900 | 5.8900 | -16.925% | 16 | 2,114 | -97.963% |
| 2026-05-21 | 6.7000 | 7.0900 | 6.7000 | 7.0900 | -14.578% | 12 | 2,116 | -98.307% |
| 2026-05-18 | 8.6500 | 8.6500 | 7.9500 | 8.3000 | +1.220% | 99 | 2,119 | -98.554% |
| 2026-05-15 | 8.3300 | 8.5000 | 8.2000 | 8.2000 | -40.794% | 99 | 2,120 | -98.537% |
| 2026-05-13 | 13.8800 | 13.8800 | 13.8500 | 13.8500 | +8.627% | 12 | 2,129 | -99.134% |
| 2026-05-11 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +43.098% | 12 | 2,127 | -99.059% |
| 2026-05-07 | 8.9500 | 8.9500 | 8.9100 | 8.9100 | +18.013% | 17 | 2,127 | -98.653% |
| 2026-05-06 | 7.3500 | 7.5500 | 7.3500 | 7.5500 | +27.966% | 252 | 2,165 | -98.411% |
| 2026-05-05 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -0.840% | 1 | 2,021 | -97.966% |
| 2026-05-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +0.507% | 10 | 2,020 | -97.983% |
| 2026-04-30 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +10.242% | 1 | 2,010 | -97.973% |
| 2026-04-29 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -23.286% | 20 | 2,009 | -97.765% |
| 2026-04-27 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -8.973% | 12 | 1,989 | -98.286% |
| 2026-04-24 | 7.5800 | 7.7700 | 7.5800 | 7.6900 | -2.904% | 3 | 1,999 | -98.440% |
| 2026-04-23 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | -7.151% | 1 | 2,001 | -98.485% |
| 2026-04-22 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +1.790% | 11 | 2,001 | -98.593% |
| 2026-04-21 | 8.4000 | 8.4000 | 8.3800 | 8.3800 | -24.505% | 4 | 2,003 | -98.568% |
| 2026-04-17 | 10.7500 | 11.1000 | 10.7500 | 11.1000 | +9.360% | 11 | 2,003 | -98.919% |
| 2026-04-15 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +4.317% | 19 | 2,002 | -98.818% |
| 2026-04-14 | 9.7300 | 9.7300 | 9.7300 | 9.7300 | +15.558% | 1 | 2,002 | -98.767% |
| 2026-04-06 | 8.3600 | 8.4200 | 8.3600 | 8.4200 | +6.582% | 6 | 2,008 | -98.575% |
| 2026-04-02 | 7.9000 | 7.9400 | 7.8500 | 7.9000 | +7.483% | 15 | 2,012 | -98.481% |
| 2026-03-27 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +3.521% | 1 | 2,012 | -98.367% |
| 2026-03-26 | 7.6500 | 7.6500 | 7.1000 | 7.1000 | -7.912% | 9 | 2,012 | -98.310% |
| 2026-03-24 | 7.9800 | 7.9800 | 7.7100 | 7.7100 | -0.259% | 2 | 2,010 | -98.444% |
| 2026-03-23 | 6.7700 | 7.7700 | 6.7700 | 7.7300 | +15.546% | 15 | 2,010 | -98.448% |
| 2026-03-20 | 7.3800 | 7.3800 | 6.6900 | 6.6900 | -13.677% | 20 | 2,001 | -98.206% |
| 2026-03-19 | 6.7500 | 8.0500 | 6.7500 | 7.7500 | -17.989% | 64 | 2,002 | -98.452% |
| 2026-03-18 | 10.1500 | 10.4800 | 9.4500 | 9.4500 | -17.467% | 1,191 | 2,024 | -98.730% |
| 2026-03-17 | 12.3500 | 12.3500 | 11.2800 | 11.4500 | -7.287% | 3 | 1,644 | -98.952% |
| 2026-03-16 | 12.9500 | 13.0000 | 12.3500 | 12.3500 | -1.042% | 11 | 1,644 | -99.028% |
| 2026-03-13 | 13.5000 | 13.5000 | 12.4800 | 12.4800 | -19.484% | 614 | 1,650 | -99.038% |
| 2026-03-12 | 16.3000 | 16.3000 | 15.5000 | 15.5000 | -2.516% | 17 | 1,695 | -99.226% |
| 2026-03-11 | 15.9000 | 15.9000 | 15.5800 | 15.9000 | -7.558% | 6 | 1,766 | -99.245% |
| 2026-03-10 | 18.4000 | 18.4000 | 17.2000 | 17.2000 | +15.050% | 8 | 1,762 | -99.302% |
| 2026-03-09 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -2.415% | 3 | 1,766 | -99.197% |
| 2026-03-06 | 15.3200 | 15.3200 | 15.3200 | 15.3200 | +9.195% | 1 | 1,769 | -99.217% |
| 2026-03-05 | 14.3000 | 14.3000 | 13.9500 | 14.0300 | -8.241% | 3 | 1,770 | -99.145% |
| 2026-03-04 | 15.4000 | 15.4000 | 15.2900 | 15.2900 | -1.987% | 7 | 1,769 | -99.215% |
| 2026-03-03 | 15.5000 | 16.0000 | 14.6000 | 15.6000 | -19.588% | 609 | 1,767 | -99.231% |
| 2026-03-02 | 19.4000 | 20.5500 | 18.1000 | 19.4000 | -12.138% | 794 | 2,285 | -99.381% |
| 2026-02-27 | 21.7500 | 22.6700 | 21.7500 | 22.0800 | +27.116% | 65 | 1,556 | -99.457% |
| 2026-02-26 | 17.8300 | 17.8300 | 17.3700 | 17.3700 | -13.882% | 7 | 1,535 | -99.309% |
| 2026-02-25 | 20.7500 | 20.7500 | 20.1700 | 20.1700 | +5.602% | 19 | 1,522 | -99.405% |
| 2026-02-24 | 20.1000 | 20.1000 | 19.1000 | 19.1000 | -10.455% | 34 | 1,522 | -99.372% |
| 2026-02-23 | 19.0000 | 21.3300 | 19.0000 | 21.3300 | +37.613% | 12 | 1,513 | -99.437% |
| 2026-02-20 | 13.5000 | 15.5000 | 13.5000 | 15.5000 | +36.805% | 2 | 1,515 | -99.226% |
| 2026-02-19 | 11.1500 | 11.4500 | 11.0000 | 11.3300 | +47.143% | 184 | 1,517 | -98.941% |
| 2026-02-17 | 8.4800 | 8.4800 | 7.7000 | 7.7000 | -21.026% | 7 | 1,579 | -98.442% |
| 2026-02-13 | 10.4000 | 10.4000 | 9.7500 | 9.7500 | -0.510% | 4 | 1,586 | -98.769% |
| 2026-02-12 | 14.2500 | 14.2500 | 9.8000 | 9.8000 | -27.029% | 23 | 1,586 | -98.776% |
| 2026-02-10 | 13.4300 | 13.4300 | 13.4300 | 13.4300 | -12.222% | 1 | 1,564 | -99.106% |
| 2026-02-09 | 14.5000 | 15.3000 | 14.5000 | 15.3000 | +25.926% | 16 | 1,565 | -99.216% |
| 2026-02-06 | 11.3500 | 12.1500 | 11.3500 | 12.1500 | +5.929% | 3 | 1,579 | -99.012% |
| 2026-02-05 | 11.0000 | 11.8700 | 10.7000 | 11.4700 | -41.777% | 943 | 1,580 | -98.954% |
| 2026-02-04 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +20.711% | 3 | 497 | -99.391% |
| 2026-02-03 | 17.7500 | 17.7500 | 15.6500 | 16.3200 | +26.512% | 78 | 496 | -99.265% |
| 2026-02-02 | 12.0500 | 12.9000 | 11.4000 | 12.9000 | -20.859% | 319 | 425 | -99.070% |
| 2026-01-30 | 19.9000 | 25.4500 | 12.2500 | 16.3000 | -55.404% | 130 | 554 | -99.264% |
| 2026-01-29 | 35.7700 | 36.5500 | 30.4000 | 36.5500 | +4.339% | 38 | 473 | -99.672% |
| 2026-01-28 | 34.8900 | 35.0300 | 31.5300 | 35.0300 | +24.440% | 18 | 474 | -99.657% |
| 2026-01-27 | 29.4000 | 29.4000 | 28.1500 | 28.1500 | -15.211% | 10 | 481 | -99.574% |
| 2026-01-26 | 29.8000 | 36.0000 | 29.8000 | 33.2000 | +37.190% | 46 | 473 | -99.639% |
| 2026-01-23 | 22.3700 | 24.2000 | 22.3500 | 24.2000 | +21.121% | 54 | 465 | -99.504% |
| 2026-01-22 | 19.1800 | 20.3700 | 19.1800 | 19.9800 | +8.410% | 39 | 485 | -99.399% |
| 2026-01-21 | 19.5600 | 19.5600 | 17.4000 | 18.4300 | -7.387% | 180 | 489 | -99.349% |
| 2026-01-20 | 19.8400 | 20.1900 | 19.3500 | 19.9000 | +16.716% | 99 | 511 | -99.397% |
| 2026-01-16 | 17.2400 | 17.3400 | 16.0000 | 17.0500 | -6.831% | 183 | 466 | -99.296% |
| 2026-01-15 | 16.6000 | 18.9000 | 16.6000 | 18.3000 | -2.918% | 328 | 466 | -99.344% |
| 2026-01-14 | 17.5000 | 19.1700 | 17.5000 | 18.8500 | +23.203% | 110 | 164 | -99.363% |
| 2026-01-13 | 15.7000 | 15.7000 | 14.5600 | 15.3000 | +9.286% | 14 | 72 | -99.216% |
| 2026-01-12 | 13.5200 | 14.0000 | 13.5200 | 14.0000 | +29.032% | 13 | 62 | -99.143% |
| 2026-01-09 | 10.4000 | 10.8500 | 10.2500 | 10.8500 | +29.940% | 20 | 55 | -98.894% |
| 2026-01-08 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -17.327% | 1 | 53 | -98.563% |
| 2026-01-07 | 9.8000 | 10.5500 | 9.7000 | 10.1000 | -14.479% | 26 | 52 | -98.812% |
| 2026-01-06 | 10.4500 | 11.8100 | 10.4500 | 11.8100 | +31.955% | 18 | 35 | -98.984% |
| 2026-01-05 | 9.3000 | 9.3000 | 8.9500 | 8.9500 | +16.688% | 38 | 40 | -98.659% |
| 2026-01-02 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +7.273% | 1 | 40 | -98.435% |
| 2025-12-31 | 7.5900 | 7.6100 | 7.1500 | 7.1500 | -6.536% | 10 | 31 | -98.322% |
| 2025-12-29 | 9.6400 | 9.6400 | 7.5000 | 7.6500 | -32.480% | 35 | 31 | -98.431% |
| 2025-12-26 | 9.9500 | 11.3300 | 9.7500 | 11.3300 | 0.000% | 6 | 5 | -98.941% |