SLV270115C00089000
SLV Jan 15 2027 89.00 Call
optionOPRA
EODOct 30, 2026
0.09USD-18.182%(-0.02)4Vol7,128OI
SLV270115C00089000 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 | -18.182% | 4 | 7,134 | 0.000% |
| 2026-10-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 5 | 7,134 | -18.182% |
| 2026-10-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 1 | 7,135 | -35.714% |
| 2026-10-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -29.412% | 14 | 7,135 | -25.000% |
| 2026-10-19 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 10 | 7,145 | -47.059% |
| 2026-10-16 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.000% | 6 | 7,151 | -50.000% |
| 2026-10-15 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +20.000% | 6 | 7,157 | -50.000% |
| 2026-10-14 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -37.500% | 10 | 7,158 | -40.000% |
| 2026-10-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +9.091% | 36 | 7,157 | -62.500% |
| 2026-10-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 1 | 7,158 | -59.091% |
| 2026-10-07 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -13.333% | 6 | 7,158 | -65.385% |
| 2026-10-06 | 0.2800 | 0.3000 | 0.2800 | 0.3000 | +7.143% | 3 | 7,155 | -70.000% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -12.500% | 1 | 7,155 | -67.857% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -3.030% | 1 | 7,155 | -71.875% |
| 2026-09-30 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -10.811% | 2 | 7,159 | -72.727% |
| 2026-09-29 | 0.3600 | 0.3700 | 0.3600 | 0.3700 | -2.632% | 9 | 7,161 | -75.676% |
| 2026-09-28 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -26.923% | 2 | 7,165 | -76.316% |
| 2026-09-25 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | -5.455% | 4 | 7,167 | -82.692% |
| 2026-09-24 | 0.5800 | 0.5800 | 0.5500 | 0.5500 | -15.385% | 3 | 7,170 | -83.636% |
| 2026-09-23 | 0.6500 | 0.7100 | 0.6500 | 0.6500 | -13.333% | 11 | 7,172 | -86.154% |
| 2026-09-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -9.639% | 2 | 7,174 | -88.000% |
| 2026-09-21 | 0.9000 | 0.9000 | 0.8300 | 0.8300 | -12.632% | 8 | 7,179 | -89.157% |
| 2026-09-18 | 1.0100 | 1.0100 | 0.9300 | 0.9500 | -7.767% | 8 | 7,175 | -90.526% |
| 2026-09-17 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -2.830% | 2 | 7,177 | -91.262% |
| 2026-09-16 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | +11.579% | 2 | 7,183 | -91.509% |
| 2026-09-15 | 0.9600 | 0.9800 | 0.9500 | 0.9500 | -5.941% | 31 | 7,186 | -90.526% |
| 2026-09-14 | 0.9400 | 1.0100 | 0.9400 | 1.0100 | -9.009% | 7 | 7,183 | -91.089% |
| 2026-09-11 | 1.1800 | 1.1800 | 1.1100 | 1.1100 | -7.500% | 4 | 7,187 | -91.892% |
| 2026-09-10 | 1.2100 | 1.2100 | 1.2000 | 1.2000 | -26.829% | 3 | 7,189 | -92.500% |
| 2026-09-09 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +14.685% | 2 | 7,189 | -94.512% |
| 2026-09-08 | 1.3900 | 1.4300 | 1.3900 | 1.4300 | -3.378% | 3 | 7,193 | -93.706% |
| 2026-09-04 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | -14.451% | 2 | 7,195 | -93.919% |
| 2026-09-03 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +32.061% | 2 | 7,195 | -94.798% |
| 2026-09-02 | 1.3200 | 1.3200 | 1.3100 | 1.3100 | +11.966% | 2 | 7,197 | -93.130% |
| 2026-09-01 | 1.2400 | 1.2900 | 1.1600 | 1.1700 | -26.415% | 43 | 7,156 | -92.308% |
| 2026-08-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -29.333% | 1 | 7,157 | -94.340% |
| 2026-08-27 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +14.796% | 1 | 7,157 | -96.000% |
| 2026-08-26 | 2.0400 | 2.0400 | 1.9600 | 1.9600 | -11.312% | 8 | 7,157 | -95.408% |
| 2026-08-25 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | -5.957% | 2 | 7,157 | -95.928% |
| 2026-08-21 | 2.3600 | 2.3700 | 2.2600 | 2.3500 | +22.396% | 8 | 7,157 | -96.170% |
| 2026-08-20 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +9.714% | 1 | 7,157 | -95.313% |
| 2026-08-19 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | +36.719% | 5 | 7,156 | -94.857% |
| 2026-08-18 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | -23.810% | 1 | 7,156 | -92.969% |
| 2026-08-17 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +4.348% | 1 | 7,156 | -94.643% |
| 2026-08-13 | 1.7000 | 1.7000 | 1.6100 | 1.6100 | -16.580% | 12 | 7,156 | -94.410% |
| 2026-08-12 | 2.1400 | 2.1400 | 1.9100 | 1.9300 | +9.659% | 8 | 7,156 | -95.337% |
| 2026-08-11 | 1.8100 | 1.8800 | 1.7200 | 1.7600 | -13.300% | 2,491 | 4,799 | -94.886% |
| 2026-08-10 | 1.9700 | 2.0400 | 1.9700 | 2.0300 | +36.242% | 22 | 4,798 | -95.567% |
| 2026-08-07 | 1.6000 | 1.6800 | 1.4600 | 1.4900 | +20.161% | 4,790 | 943 | -93.960% |
| 2026-08-06 | 1.2400 | 1.2400 | 1.2200 | 1.2400 | +21.569% | 15 | 930 | -92.742% |
| 2026-08-04 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -5.556% | 1 | 931 | -91.176% |
| 2026-07-30 | 1.0300 | 1.0800 | 1.0300 | 1.0800 | +12.500% | 6 | 929 | -91.667% |
| 2026-07-29 | 1.0100 | 1.0100 | 0.9600 | 0.9600 | -11.111% | 9 | 925 | -90.625% |
| 2026-07-27 | 1.0800 | 1.0800 | 1.0700 | 1.0800 | -9.244% | 5 | 923 | -91.667% |
| 2026-07-24 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +11.215% | 1 | 923 | -92.437% |
| 2026-07-23 | 1.1200 | 1.1200 | 1.0700 | 1.0700 | -10.084% | 3 | 923 | -91.589% |
| 2026-07-13 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | -21.711% | 1 | 922 | -92.437% |
| 2026-06-26 | 1.5800 | 1.5800 | 1.5200 | 1.5200 | -1.935% | 93 | 856 | -94.079% |
| 2026-06-25 | 1.4200 | 1.5500 | 1.4000 | 1.5500 | -1.899% | 18 | 855 | -94.194% |
| 2026-06-23 | 1.8300 | 1.8300 | 1.5800 | 1.5800 | -49.841% | 34 | 848 | -94.304% |
| 2026-06-12 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | +23.047% | 2 | 848 | -97.143% |
| 2026-06-09 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | -17.685% | 5 | 853 | -96.484% |
| 2026-06-08 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | -1.893% | 2 | 855 | -97.106% |
| 2026-06-05 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -29.712% | 4 | 851 | -97.161% |
| 2026-06-04 | 4.6500 | 4.6500 | 4.5100 | 4.5100 | -14.095% | 3 | 851 | -98.004% |
| 2026-05-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -16.000% | 12 | 839 | -98.286% |
| 2026-05-19 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -18.087% | 1 | 840 | -98.560% |
| 2026-05-18 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | +6.564% | 1 | 840 | -98.820% |
| 2026-05-15 | 7.5500 | 7.5500 | 7.1600 | 7.1600 | -41.551% | 3 | 839 | -98.743% |
| 2026-05-13 | 12.5500 | 12.5500 | 12.2500 | 12.2500 | +16.667% | 11 | 838 | -99.265% |
| 2026-05-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +23.529% | 1 | 838 | -99.143% |
| 2026-05-08 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.104% | 4 | 838 | -98.941% |
| 2026-05-07 | 8.6500 | 8.6500 | 7.7200 | 7.7200 | +20.814% | 2 | 838 | -98.834% |
| 2026-05-06 | 6.3900 | 6.3900 | 6.3900 | 6.3900 | +25.294% | 1 | 838 | -98.592% |
| 2026-05-04 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.069% | 1 | 837 | -98.235% |
| 2026-05-01 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +14.851% | 1 | 837 | -98.448% |
| 2026-04-30 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.447% | 2 | 837 | -98.218% |
| 2026-04-29 | 4.8500 | 4.8500 | 4.6700 | 4.7000 | -9.615% | 5 | 837 | -98.085% |
| 2026-04-28 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -23.529% | 5 | 838 | -98.269% |
| 2026-04-23 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -27.273% | 1 | 837 | -98.676% |
| 2026-04-17 | 9.6500 | 9.6500 | 9.3500 | 9.3500 | +1.300% | 5 | 837 | -99.037% |
| 2026-04-15 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +2.556% | 1 | 835 | -99.025% |
| 2026-04-14 | 8.9700 | 9.0000 | 8.9700 | 9.0000 | +7.143% | 2 | 836 | -99.000% |
| 2026-04-08 | 8.5000 | 8.5000 | 8.4000 | 8.4000 | -5.618% | 2 | 836 | -98.929% |
| 2026-03-31 | 8.9000 | 8.9200 | 8.9000 | 8.9000 | +39.063% | 4 | 837 | -98.989% |
| 2026-03-26 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | -20.299% | 2 | 837 | -98.594% |
| 2026-03-25 | 7.9300 | 8.0300 | 7.8000 | 8.0300 | +17.570% | 6 | 839 | -98.879% |
| 2026-03-23 | 6.4500 | 6.8300 | 6.3900 | 6.8300 | +15.763% | 23 | 840 | -98.682% |
| 2026-03-20 | 6.6500 | 6.6500 | 5.9000 | 5.9000 | -17.713% | 16 | 858 | -98.475% |
| 2026-03-19 | 6.0500 | 7.1700 | 6.0500 | 7.1700 | -14.541% | 439 | 867 | -98.745% |
| 2026-03-18 | 8.8300 | 8.9000 | 8.3900 | 8.3900 | -27.043% | 68 | 716 | -98.927% |
| 2026-03-13 | 11.9000 | 11.9000 | 11.5000 | 11.5000 | -19.355% | 7 | 769 | -99.217% |
| 2026-03-11 | 14.6500 | 14.6500 | 14.2500 | 14.2600 | +14.080% | 3 | 769 | -99.369% |
| 2026-03-05 | 12.5000 | 12.5100 | 12.5000 | 12.5000 | -10.714% | 5 | 767 | -99.280% |
| 2026-03-03 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -32.072% | 4 | 764 | -99.357% |
| 2026-02-27 | 20.8800 | 20.8800 | 20.6100 | 20.6100 | +23.413% | 5 | 768 | -99.563% |
| 2026-02-26 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -12.565% | 1 | 768 | -99.461% |
| 2026-02-25 | 18.9800 | 19.1000 | 18.9200 | 19.1000 | -0.105% | 12 | 773 | -99.529% |
| 2026-02-24 | 18.9500 | 19.1200 | 18.9500 | 19.1200 | -1.189% | 5 | 773 | -99.529% |
| 2026-02-23 | 18.2500 | 19.7500 | 18.2500 | 19.3500 | +28.061% | 7 | 773 | -99.535% |
| 2026-02-20 | 15.1100 | 15.1100 | 15.1100 | 15.1100 | +115.857% | 1 | 780 | -99.404% |
| 2026-02-17 | 7.4000 | 7.4000 | 6.9400 | 7.0000 | -17.647% | 35 | 781 | -98.714% |
| 2026-02-13 | 8.7200 | 8.7200 | 8.5000 | 8.5000 | -32.379% | 2 | 765 | -98.941% |
| 2026-02-09 | 12.5900 | 12.5900 | 12.5700 | 12.5700 | +9.590% | 4 | 765 | -99.284% |
| 2026-02-06 | 11.4500 | 11.4700 | 11.4500 | 11.4700 | +18.247% | 11 | 769 | -99.215% |
| 2026-02-05 | 10.0000 | 11.0200 | 9.7000 | 9.7000 | -34.459% | 66 | 780 | -99.072% |
| 2026-02-04 | 17.7300 | 17.7300 | 14.7500 | 14.8000 | -8.642% | 9 | 769 | -99.392% |
| 2026-02-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | +45.291% | 1 | 768 | -99.444% |
| 2026-02-02 | 13.7500 | 13.7500 | 9.8000 | 11.1500 | -22.569% | 9 | 768 | -99.193% |
| 2026-01-30 | 22.3100 | 23.8200 | 11.7500 | 14.4000 | -57.207% | 105 | 771 | -99.375% |
| 2026-01-29 | 36.0000 | 36.6000 | 29.2500 | 33.6500 | +7.853% | 47 | 768 | -99.733% |
| 2026-01-28 | 32.5500 | 32.5500 | 31.1500 | 31.2000 | +4.803% | 6 | 732 | -99.712% |
| 2026-01-27 | 27.0000 | 29.7700 | 27.0000 | 29.7700 | +7.862% | 503 | 730 | -99.698% |
| 2026-01-26 | 27.5600 | 34.3500 | 27.2000 | 27.6000 | +24.045% | 58 | 227 | -99.674% |
| 2026-01-23 | 20.4200 | 22.2500 | 20.4200 | 22.2500 | +20.596% | 20 | 216 | -99.596% |
| 2026-01-22 | 18.4900 | 18.4900 | 18.4500 | 18.4500 | +3.944% | 11 | 200 | -99.512% |
| 2026-01-21 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -1.389% | 1 | 189 | -99.493% |
| 2026-01-20 | 18.1500 | 18.5000 | 18.0000 | 18.0000 | +18.421% | 9 | 190 | -99.500% |
| 2026-01-16 | 15.0000 | 15.2000 | 15.0000 | 15.2000 | -11.370% | 6 | 185 | -99.408% |
| 2026-01-15 | 15.5200 | 17.1500 | 15.5200 | 17.1500 | -2.000% | 11 | 185 | -99.475% |
| 2026-01-14 | 16.7300 | 17.5500 | 16.1500 | 17.5000 | +25.899% | 63 | 185 | -99.486% |
| 2026-01-13 | 13.2700 | 13.9000 | 13.2700 | 13.9000 | +12.097% | 13 | 140 | -99.353% |
| 2026-01-12 | 12.5000 | 12.5000 | 12.3700 | 12.4000 | +29.843% | 14 | 129 | -99.274% |
| 2026-01-09 | 9.7500 | 9.7500 | 9.5500 | 9.5500 | +20.429% | 2 | 116 | -99.058% |
| 2026-01-08 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -12.569% | 1 | 115 | -98.865% |
| 2026-01-07 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -14.191% | 10 | 115 | -99.008% |
| 2026-01-06 | 10.2500 | 10.5700 | 10.2500 | 10.5700 | +26.891% | 5 | 120 | -99.149% |
| 2026-01-05 | 8.5200 | 8.5200 | 8.3300 | 8.3300 | +14.897% | 4 | 119 | -98.920% |
| 2026-01-02 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +8.533% | 1 | 119 | -98.759% |
| 2025-12-31 | 7.4200 | 7.4200 | 6.6800 | 6.6800 | -29.684% | 19 | 101 | -98.653% |
| 2025-12-30 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +37.681% | 1 | 101 | -99.053% |
| 2025-12-29 | 7.1500 | 7.1500 | 6.9000 | 6.9000 | -31.138% | 24 | 100 | -98.696% |
| 2025-12-26 | 7.9500 | 10.0200 | 7.8900 | 10.0200 | +67.000% | 85 | 82 | -99.102% |
| 2025-12-24 | 6.2500 | 6.2500 | 6.0000 | 6.0000 | 0.000% | 3 | 0 | -98.500% |