SLV270115C00087000
SLV Jan 15 2027 87.00 Call
optionOPRA
EODOct 30, 2026
0.09USD-25.000%(-0.03)125Vol2,079OI
SLV270115C00087000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 125 | 1,970 | 0.000% |
| 2026-10-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 1 | 1,971 | -25.000% |
| 2026-10-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -12.500% | 3 | 1,974 | -35.714% |
| 2026-10-22 | 0.1400 | 0.1600 | 0.1300 | 0.1600 | -5.882% | 22 | 1,962 | -43.750% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -10.526% | 2 | 1,964 | -47.059% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 7 | 1,969 | -52.632% |
| 2026-10-15 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +5.263% | 7 | 1,972 | -55.000% |
| 2026-10-14 | 0.1800 | 0.1900 | 0.1700 | 0.1900 | -26.923% | 23 | 1,952 | -52.632% |
| 2026-10-12 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +8.333% | 2 | 1,954 | -65.385% |
| 2026-10-08 | 0.2500 | 0.2500 | 0.2400 | 0.2400 | -11.111% | 3 | 1,956 | -62.500% |
| 2026-10-07 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -20.588% | 10 | 1,964 | -66.667% |
| 2026-10-06 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | +9.677% | 11 | 1,964 | -73.529% |
| 2026-10-05 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +3.333% | 1 | 1,964 | -70.968% |
| 2026-10-02 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -6.250% | 6 | 1,963 | -70.000% |
| 2026-10-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -8.571% | 1 | 1,964 | -71.875% |
| 2026-09-30 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 16 | 1,964 | -74.286% |
| 2026-09-29 | 0.3900 | 0.4100 | 0.3900 | 0.4100 | -2.381% | 2 | 1,964 | -78.049% |
| 2026-09-28 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | -27.586% | 3 | 1,963 | -78.571% |
| 2026-09-25 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -7.937% | 1 | 1,962 | -84.483% |
| 2026-09-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -13.699% | 2 | 1,962 | -85.714% |
| 2026-09-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -15.116% | 1 | 1,965 | -87.671% |
| 2026-09-22 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | -16.505% | 2 | 1,965 | -89.535% |
| 2026-09-18 | 1.0700 | 1.1000 | 1.0300 | 1.0300 | -1.905% | 16 | 1,951 | -91.262% |
| 2026-09-17 | 1.1600 | 1.1600 | 1.0500 | 1.0500 | +16.667% | 14 | 1,941 | -91.429% |
| 2026-09-16 | 1.1500 | 1.1500 | 0.9000 | 0.9000 | -15.094% | 3 | 1,940 | -90.000% |
| 2026-09-15 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | +0.952% | 4 | 1,944 | -91.509% |
| 2026-09-14 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | -19.231% | 21 | 1,924 | -91.429% |
| 2026-09-11 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 1 | 1,925 | -93.077% |
| 2026-09-10 | 1.2900 | 1.2900 | 1.1800 | 1.2000 | -18.919% | 6 | 1,921 | -92.500% |
| 2026-09-08 | 1.5600 | 1.5600 | 1.4800 | 1.4800 | -9.756% | 6 | 1,924 | -93.919% |
| 2026-09-04 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | -14.136% | 1 | 1,924 | -94.512% |
| 2026-09-03 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +33.566% | 1 | 1,924 | -95.288% |
| 2026-09-02 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +10.000% | 10 | 1,929 | -93.706% |
| 2026-09-01 | 1.3600 | 1.3800 | 1.3000 | 1.3000 | -50.000% | 8 | 1,929 | -93.077% |
| 2026-08-28 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +5.263% | 5 | 1,924 | -96.538% |
| 2026-08-21 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +14.884% | 1 | 1,924 | -96.356% |
| 2026-08-20 | 2.1000 | 2.1500 | 2.0600 | 2.1500 | +13.757% | 4 | 1,924 | -95.814% |
| 2026-08-19 | 1.8200 | 1.8900 | 1.8200 | 1.8900 | +8.000% | 25 | 1,921 | -95.238% |
| 2026-08-14 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +5.422% | 2 | 1,923 | -94.857% |
| 2026-08-13 | 1.8100 | 1.8100 | 1.6600 | 1.6600 | -21.327% | 303 | 1,995 | -94.578% |
| 2026-08-12 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +11.053% | 10 | 1,990 | -95.735% |
| 2026-08-11 | 1.9000 | 1.9700 | 1.9000 | 1.9000 | -2.564% | 138 | 1,859 | -95.263% |
| 2026-08-10 | 1.8800 | 1.9600 | 1.8800 | 1.9500 | +21.875% | 18 | 1,856 | -95.385% |
| 2026-08-07 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +20.301% | 2 | 1,856 | -94.375% |
| 2026-08-06 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.921% | 1 | 1,857 | -93.233% |
| 2026-08-05 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +37.273% | 1 | 1,857 | -94.040% |
| 2026-08-04 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +12.245% | 1 | 1,858 | -91.818% |
| 2026-07-31 | 0.9100 | 0.9800 | 0.9100 | 0.9800 | 0.000% | 3 | 1,857 | -90.816% |
| 2026-07-28 | 1.0000 | 1.0000 | 0.9800 | 0.9800 | -14.035% | 5 | 1,857 | -90.816% |
| 2026-07-23 | 1.1800 | 1.1800 | 1.1400 | 1.1400 | -22.449% | 3 | 1,857 | -92.105% |
| 2026-07-22 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +36.111% | 1 | 1,857 | -93.878% |
| 2026-07-20 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | -18.182% | 2 | 1,857 | -91.667% |
| 2026-07-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +3.937% | 3 | 1,854 | -93.182% |
| 2026-07-13 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -9.286% | 2 | 1,852 | -92.913% |
| 2026-07-08 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -26.702% | 10 | 1,852 | -93.571% |
| 2026-07-06 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +11.047% | 1 | 1,851 | -95.288% |
| 2026-07-01 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +0.585% | 1 | 1,850 | -94.767% |
| 2026-06-26 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -2.286% | 2 | 1,849 | -94.737% |
| 2026-06-23 | 1.9700 | 1.9700 | 1.7500 | 1.7500 | -39.863% | 55 | 1,846 | -94.857% |
| 2026-06-18 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -8.202% | 3 | 1,847 | -96.907% |
| 2026-06-17 | 3.7000 | 3.7000 | 3.1700 | 3.1700 | -8.116% | 3 | 1,848 | -97.161% |
| 2026-06-16 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -5.479% | 2 | 1,848 | -97.391% |
| 2026-06-15 | 3.9200 | 3.9200 | 3.6500 | 3.6500 | +7.353% | 12 | 1,841 | -97.534% |
| 2026-06-12 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.712% | 3 | 1,839 | -97.353% |
| 2026-06-11 | 2.6500 | 2.9900 | 2.5500 | 2.9900 | -16.944% | 22 | 1,852 | -96.990% |
| 2026-06-05 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -26.230% | 1 | 1,851 | -97.500% |
| 2026-06-04 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -4.688% | 1 | 1,851 | -98.156% |
| 2026-06-03 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -10.018% | 10 | 1,846 | -98.242% |
| 2026-06-02 | 5.7500 | 5.7500 | 5.6900 | 5.6900 | +3.455% | 30 | 1,826 | -98.418% |
| 2026-06-01 | 5.4500 | 5.5500 | 5.4500 | 5.5000 | -3.509% | 28 | 1,829 | -98.364% |
| 2026-05-27 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.377% | 1 | 1,834 | -98.421% |
| 2026-05-22 | 6.4000 | 6.4000 | 6.3600 | 6.3600 | -7.959% | 62 | 1,859 | -98.585% |
| 2026-05-21 | 6.5500 | 6.9100 | 6.5500 | 6.9100 | +4.697% | 18 | 1,874 | -98.698% |
| 2026-05-20 | 6.4500 | 6.6000 | 6.4500 | 6.6000 | +1.538% | 32 | 1,882 | -98.636% |
| 2026-05-19 | 6.3500 | 6.7000 | 6.3500 | 6.5000 | -13.564% | 60 | 1,856 | -98.615% |
| 2026-05-18 | 7.4500 | 7.5200 | 7.4500 | 7.5200 | -1.312% | 18 | 1,842 | -98.803% |
| 2026-05-15 | 7.8000 | 7.8000 | 7.5500 | 7.6200 | -29.770% | 19 | 1,823 | -98.819% |
| 2026-05-14 | 11.0900 | 11.0900 | 10.8500 | 10.8500 | -15.891% | 2 | 1,822 | -99.171% |
| 2026-05-13 | 13.3800 | 13.3800 | 12.9000 | 12.9000 | +8.403% | 5 | 1,822 | -99.302% |
| 2026-05-12 | 11.1000 | 11.9000 | 11.1000 | 11.9000 | -0.833% | 2 | 1,822 | -99.244% |
| 2026-05-11 | 11.4000 | 12.0000 | 11.2100 | 12.0000 | +50.565% | 4 | 1,822 | -99.250% |
| 2026-05-07 | 9.2300 | 9.2300 | 7.9000 | 7.9700 | +16.350% | 11 | 1,822 | -98.871% |
| 2026-05-06 | 6.7700 | 6.8500 | 6.7700 | 6.8500 | +23.646% | 11 | 1,821 | -98.686% |
| 2026-05-05 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | +1.280% | 6 | 1,810 | -98.375% |
| 2026-05-04 | 5.5500 | 5.5500 | 5.4700 | 5.4700 | -14.531% | 6 | 1,810 | -98.355% |
| 2026-05-01 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +28.000% | 1 | 1,804 | -98.594% |
| 2026-04-29 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -11.348% | 3 | 1,804 | -98.200% |
| 2026-04-28 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | -20.787% | 2 | 1,801 | -98.404% |
| 2026-04-24 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | +2.446% | 1 | 1,799 | -98.736% |
| 2026-04-23 | 7.3700 | 7.4000 | 6.9500 | 6.9500 | -31.527% | 8 | 1,799 | -98.705% |
| 2026-04-17 | 10.1000 | 10.4600 | 10.1000 | 10.1500 | +15.079% | 5 | 1,793 | -99.113% |
| 2026-04-16 | 8.6500 | 8.8200 | 8.6500 | 8.8200 | -4.752% | 3 | 1,790 | -98.980% |
| 2026-04-14 | 8.4000 | 9.2600 | 8.4000 | 9.2600 | +14.321% | 7 | 1,788 | -99.028% |
| 2026-04-08 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +8.725% | 1 | 1,793 | -98.889% |
| 2026-04-07 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -6.875% | 2 | 1,793 | -98.792% |
| 2026-04-06 | 7.9000 | 8.0000 | 7.8400 | 8.0000 | +0.629% | 6 | 1,793 | -98.875% |
| 2026-04-02 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -10.974% | 5 | 1,791 | -98.868% |
| 2026-04-01 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +9.169% | 1 | 1,791 | -98.992% |
| 2026-03-30 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | +15.537% | 1 | 1,790 | -98.900% |
| 2026-03-27 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -2.881% | 4 | 1,790 | -98.729% |
| 2026-03-24 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +7.206% | 1 | 1,786 | -98.765% |
| 2026-03-23 | 6.7700 | 6.8000 | 6.7700 | 6.8000 | +9.149% | 2 | 1,786 | -98.676% |
| 2026-03-20 | 6.5500 | 6.5500 | 6.1800 | 6.2300 | -16.376% | 3 | 1,786 | -98.555% |
| 2026-03-19 | 6.9000 | 7.4500 | 6.9000 | 7.4500 | -19.459% | 425 | 1,785 | -98.792% |
| 2026-03-18 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -15.138% | 2 | 1,747 | -99.027% |
| 2026-03-17 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -6.034% | 4 | 1,749 | -99.174% |
| 2026-03-16 | 12.1500 | 12.1500 | 11.5500 | 11.6000 | -6.827% | 5 | 1,753 | -99.224% |
| 2026-03-13 | 13.5000 | 13.5000 | 12.4500 | 12.4500 | -16.162% | 3 | 1,753 | -99.277% |
| 2026-03-12 | 14.8500 | 14.8500 | 14.8500 | 14.8500 | 0.000% | 1 | 1,753 | -99.394% |
| 2026-03-11 | 14.7700 | 14.8500 | 14.7500 | 14.8500 | -14.063% | 4 | 1,759 | -99.394% |
| 2026-03-10 | 17.2800 | 17.2800 | 17.2800 | 17.2800 | +21.263% | 2 | 1,760 | -99.479% |
| 2026-03-09 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +6.582% | 1 | 1,760 | -99.368% |
| 2026-03-05 | 12.9100 | 13.3700 | 12.9000 | 13.3700 | -13.182% | 398 | 1,761 | -99.327% |
| 2026-03-04 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +5.191% | 1 | 1,586 | -99.416% |
| 2026-03-03 | 14.9700 | 14.9700 | 14.6400 | 14.6400 | -23.670% | 8 | 1,586 | -99.385% |
| 2026-03-02 | 19.4600 | 19.4600 | 17.3000 | 19.1800 | -8.230% | 16 | 1,586 | -99.531% |
| 2026-02-27 | 21.7800 | 21.8000 | 20.9000 | 20.9000 | +6.633% | 5 | 1,584 | -99.569% |
| 2026-02-25 | 19.4300 | 19.6000 | 19.4300 | 19.6000 | +7.692% | 13 | 1,588 | -99.541% |
| 2026-02-24 | 19.2500 | 19.4900 | 18.2000 | 18.2000 | -3.294% | 2,456 | 1,588 | -99.505% |
| 2026-02-23 | 18.8200 | 18.8200 | 18.8200 | 18.8200 | +16.967% | 5 | 838 | -99.522% |
| 2026-02-20 | 15.3500 | 16.0900 | 15.3500 | 16.0900 | +60.579% | 30 | 838 | -99.441% |
| 2026-02-18 | 9.4800 | 10.0200 | 9.4800 | 10.0200 | +39.360% | 12 | 864 | -99.102% |
| 2026-02-17 | 7.1900 | 7.1900 | 7.1900 | 7.1900 | -22.688% | 1 | 864 | -98.748% |
| 2026-02-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | -3.125% | 649 | 268 | -99.032% |
| 2026-02-12 | 9.3000 | 9.8200 | 9.3000 | 9.6000 | -32.961% | 31 | 268 | -99.063% |
| 2026-02-11 | 14.4000 | 14.5500 | 14.3200 | 14.3200 | +6.706% | 63 | 266 | -99.372% |
| 2026-02-09 | 13.0700 | 13.4200 | 13.0000 | 13.4200 | +12.301% | 3 | 226 | -99.329% |
| 2026-02-06 | 10.9000 | 12.0000 | 10.9000 | 11.9500 | +18.083% | 5 | 226 | -99.247% |
| 2026-02-05 | 10.1000 | 10.5000 | 10.1000 | 10.1200 | -42.986% | 3 | 224 | -99.111% |
| 2026-02-04 | 18.6000 | 18.6000 | 17.7500 | 17.7500 | +5.970% | 4 | 222 | -99.493% |
| 2026-02-03 | 15.8000 | 16.7500 | 15.8000 | 16.7500 | +43.777% | 2 | 221 | -99.463% |
| 2026-02-02 | 13.6500 | 13.6500 | 11.3000 | 11.6500 | -15.273% | 8 | 221 | -99.227% |
| 2026-01-30 | 24.0000 | 24.4000 | 12.6000 | 13.7500 | -57.483% | 29 | 217 | -99.345% |
| 2026-01-29 | 37.0000 | 37.0000 | 32.3400 | 32.3400 | -7.600% | 7 | 208 | -99.722% |
| 2026-01-28 | 34.0000 | 35.0800 | 34.0000 | 35.0000 | +16.667% | 35 | 212 | -99.743% |
| 2026-01-27 | 29.3400 | 30.0000 | 27.0700 | 30.0000 | +2.775% | 23 | 210 | -99.700% |
| 2026-01-26 | 28.0300 | 34.9000 | 28.0300 | 29.1900 | +30.662% | 70 | 211 | -99.692% |
| 2026-01-23 | 21.1000 | 22.3500 | 21.0500 | 22.3400 | +17.332% | 228 | 253 | -99.597% |
| 2026-01-22 | 18.4000 | 19.2800 | 18.4000 | 19.0400 | +14.699% | 271 | 461 | -99.527% |
| 2026-01-21 | 18.3000 | 18.3000 | 16.6000 | 16.6000 | -10.992% | 16 | 218 | -99.458% |
| 2026-01-20 | 18.9100 | 19.2600 | 18.2300 | 18.6500 | +13.720% | 75 | 206 | -99.517% |
| 2026-01-16 | 16.2500 | 16.4000 | 15.8500 | 16.4000 | -7.606% | 25 | 145 | -99.451% |
| 2026-01-15 | 16.1100 | 17.7500 | 16.1100 | 17.7500 | -2.204% | 9 | 145 | -99.493% |
| 2026-01-14 | 16.5000 | 18.1500 | 16.2000 | 18.1500 | +27.368% | 29 | 142 | -99.504% |
| 2026-01-13 | 14.2500 | 14.2500 | 13.7500 | 14.2500 | +10.039% | 3 | 116 | -99.368% |
| 2026-01-12 | 13.0000 | 13.0000 | 12.9500 | 12.9500 | +29.113% | 3 | 117 | -99.305% |
| 2026-01-09 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +19.976% | 1 | 116 | -99.103% |
| 2026-01-08 | 8.3100 | 8.6200 | 8.3100 | 8.3600 | -12.000% | 16 | 116 | -98.923% |
| 2026-01-07 | 9.4000 | 9.5000 | 9.4000 | 9.5000 | -14.414% | 3 | 115 | -99.053% |
| 2026-01-06 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +31.051% | 1 | 118 | -99.189% |
| 2026-01-05 | 8.4200 | 8.4700 | 8.4200 | 8.4700 | +20.655% | 10 | 107 | -98.937% |
| 2025-12-31 | 7.5500 | 7.5500 | 7.0200 | 7.0200 | -28.367% | 4 | 107 | -98.718% |
| 2025-12-30 | 9.1500 | 9.8000 | 9.0600 | 9.8000 | +39.601% | 21 | 107 | -99.082% |
| 2025-12-29 | 7.6500 | 7.6500 | 7.0200 | 7.0200 | -23.613% | 3 | 117 | -98.718% |
| 2025-12-26 | 9.2300 | 9.2300 | 9.1900 | 9.1900 | +42.481% | 20 | 114 | -99.021% |
| 2025-12-24 | 6.5000 | 6.5000 | 6.4500 | 6.4500 | 0.000% | 101 | 0 | -98.605% |