SLV280121C00105000
SLV Jan 21 2028 105.00 Call
optionOPRA
EODNov 2, 2026
1.24USD+3.333%(+0.04)5Vol2,476OI
SLV280121C00105000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | +3.333% | 5 | 2,475 | 0.000% |
| 2026-10-30 | 1.2200 | 1.3200 | 1.1300 | 1.2000 | -3.226% | 166 | 2,405 | +3.333% |
| 2026-10-29 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -18.954% | 1 | 2,404 | 0.000% |
| 2026-10-23 | 1.5500 | 1.5500 | 1.4400 | 1.5300 | -3.165% | 125 | 2,297 | -18.954% |
| 2026-10-22 | 1.4500 | 1.6700 | 1.4500 | 1.5800 | -11.732% | 8 | 2,297 | -21.519% |
| 2026-10-15 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +5.294% | 1 | 2,297 | -30.726% |
| 2026-10-14 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | -12.821% | 3 | 2,296 | -27.059% |
| 2026-10-13 | 1.9400 | 1.9500 | 1.9400 | 1.9500 | -2.500% | 3 | 2,296 | -36.410% |
| 2026-10-08 | 2.1000 | 2.1000 | 2.0000 | 2.0000 | -9.091% | 11 | 2,296 | -38.000% |
| 2026-10-07 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -8.333% | 6 | 2,296 | -43.636% |
| 2026-10-06 | 2.1900 | 2.4000 | 2.1900 | 2.4000 | +6.195% | 2 | 2,297 | -48.333% |
| 2026-10-05 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -3.830% | 1 | 2,296 | -45.133% |
| 2026-10-02 | 2.5000 | 2.5000 | 2.2900 | 2.3500 | -7.480% | 44 | 2,286 | -47.234% |
| 2026-10-01 | 2.5500 | 2.5500 | 2.5400 | 2.5400 | +3.673% | 4 | 2,288 | -51.181% |
| 2026-09-30 | 2.4500 | 2.4500 | 2.4100 | 2.4500 | -10.909% | 6 | 2,286 | -49.388% |
| 2026-09-29 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -1.786% | 9 | 2,286 | -54.909% |
| 2026-09-28 | 2.8300 | 2.8300 | 2.7900 | 2.8000 | -22.222% | 8 | 2,286 | -55.714% |
| 2026-09-24 | 3.7000 | 3.7000 | 3.5500 | 3.6000 | -6.494% | 11 | 2,292 | -65.556% |
| 2026-09-23 | 3.8700 | 3.8900 | 3.8000 | 3.8500 | -10.256% | 23 | 2,288 | -67.792% |
| 2026-09-22 | 4.2500 | 4.3000 | 4.1000 | 4.2900 | -5.714% | 20 | 2,293 | -71.096% |
| 2026-09-18 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +10.976% | 1 | 2,294 | -72.747% |
| 2026-09-15 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | -4.872% | 2 | 2,293 | -69.756% |
| 2026-09-11 | 4.3100 | 4.3100 | 4.3100 | 4.3100 | -22.342% | 1 | 2,293 | -71.230% |
| 2026-09-09 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +12.121% | 4 | 2,296 | -77.658% |
| 2026-09-04 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -2.750% | 1 | 2,296 | -74.949% |
| 2026-08-31 | 5.0900 | 5.0900 | 5.0900 | 5.0900 | -2.115% | 4 | 2,296 | -75.639% |
| 2026-08-28 | 5.1700 | 5.2000 | 5.1700 | 5.2000 | -14.754% | 4 | 2,300 | -76.154% |
| 2026-08-27 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +2.521% | 1 | 2,300 | -79.672% |
| 2026-08-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.163% | 1 | 2,300 | -79.160% |
| 2026-08-21 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +15.105% | 1 | 2,300 | -79.402% |
| 2026-08-20 | 5.2600 | 5.2600 | 5.1800 | 5.2300 | +14.945% | 10 | 2,310 | -76.291% |
| 2026-08-18 | 4.6200 | 4.6200 | 4.5500 | 4.5500 | -10.784% | 10 | 2,300 | -72.747% |
| 2026-08-17 | 4.8500 | 5.1000 | 4.8500 | 5.1000 | -1.923% | 77 | 2,300 | -75.686% |
| 2026-08-12 | 5.2500 | 5.2500 | 5.2000 | 5.2000 | +4.000% | 2 | 2,300 | -76.154% |
| 2026-08-11 | 4.4900 | 5.0300 | 4.4900 | 5.0000 | -5.123% | 12 | 2,294 | -75.200% |
| 2026-08-10 | 5.1000 | 5.2700 | 5.1000 | 5.2700 | +31.750% | 4 | 2,292 | -76.471% |
| 2026-08-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.676% | 1 | 2,302 | -69.000% |
| 2026-08-04 | 3.7100 | 3.7100 | 3.5500 | 3.5500 | +6.287% | 10 | 2,292 | -65.070% |
| 2026-08-03 | 3.1900 | 3.4400 | 3.1900 | 3.3400 | -1.765% | 30 | 2,285 | -62.874% |
| 2026-07-30 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.976% | 6 | 2,285 | -63.529% |
| 2026-07-29 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -1.802% | 1 | 2,285 | -62.080% |
| 2026-07-28 | 3.3900 | 3.4500 | 3.1500 | 3.3300 | -1.770% | 31 | 2,282 | -62.763% |
| 2026-07-27 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -1.739% | 3 | 2,279 | -63.422% |
| 2026-07-23 | 3.5500 | 3.5500 | 3.3900 | 3.4500 | -8.000% | 3 | 2,278 | -64.058% |
| 2026-07-21 | 3.8000 | 3.8000 | 3.7500 | 3.7500 | +11.276% | 2 | 2,279 | -66.933% |
| 2026-07-20 | 3.4700 | 3.5900 | 3.3700 | 3.3700 | +4.012% | 16 | 2,279 | -63.205% |
| 2026-07-17 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | -11.957% | 1 | 2,278 | -61.728% |
| 2026-07-14 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -5.155% | 5 | 2,281 | -66.304% |
| 2026-07-13 | 3.8700 | 3.8800 | 3.8000 | 3.8800 | -6.506% | 4 | 2,277 | -68.041% |
| 2026-07-09 | 4.1500 | 4.4000 | 3.9800 | 4.1500 | +8.073% | 24 | 2,286 | -70.120% |
| 2026-07-08 | 3.7300 | 4.0700 | 3.4900 | 3.8400 | -23.200% | 130 | 2,331 | -67.708% |
| 2026-07-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +14.943% | 1 | 2,331 | -75.200% |
| 2026-07-02 | 3.9900 | 4.4000 | 3.9900 | 4.3500 | +6.098% | 10 | 2,328 | -71.494% |
| 2026-07-01 | 4.2500 | 4.2500 | 4.1000 | 4.1000 | +11.717% | 2 | 2,328 | -69.756% |
| 2026-06-29 | 3.0400 | 3.6700 | 3.0400 | 3.6700 | -7.089% | 2 | 2,329 | -66.213% |
| 2026-06-26 | 3.4900 | 4.3200 | 3.4100 | 3.9500 | +18.619% | 992 | 2,138 | -68.608% |
| 2026-06-25 | 3.6500 | 4.0500 | 3.3200 | 3.3300 | -11.200% | 1,161 | 1,655 | -62.763% |
| 2026-06-24 | 3.9500 | 3.9500 | 3.4500 | 3.7500 | -6.484% | 11 | 1,655 | -66.933% |
| 2026-06-23 | 4.3000 | 4.5500 | 4.0000 | 4.0100 | -18.990% | 39 | 1,662 | -69.077% |
| 2026-06-22 | 5.7500 | 5.7500 | 4.9500 | 4.9500 | -7.477% | 26 | 1,666 | -74.949% |
| 2026-06-18 | 5.7000 | 5.8000 | 5.2400 | 5.3500 | -10.084% | 15 | 1,665 | -76.822% |
| 2026-06-17 | 6.4700 | 6.9200 | 5.9500 | 5.9500 | -4.032% | 9 | 1,670 | -79.160% |
| 2026-06-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -4.173% | 1 | 1,669 | -80.000% |
| 2026-06-15 | 6.5500 | 6.9500 | 6.4700 | 6.4700 | +14.513% | 65 | 1,667 | -80.835% |
| 2026-06-12 | 5.7000 | 5.7000 | 5.2000 | 5.6500 | -2.586% | 12 | 1,668 | -78.053% |
| 2026-06-11 | 5.0300 | 5.9000 | 5.0100 | 5.8000 | +10.266% | 15 | 1,654 | -78.621% |
| 2026-06-10 | 5.1000 | 5.2600 | 5.1000 | 5.2600 | +1.349% | 6 | 1,652 | -76.426% |
| 2026-06-09 | 5.7500 | 5.8000 | 5.0400 | 5.1900 | -17.225% | 8 | 1,648 | -76.108% |
| 2026-06-08 | 6.9000 | 6.9000 | 6.1500 | 6.2700 | +4.500% | 25 | 1,648 | -80.223% |
| 2026-06-05 | 7.0300 | 7.0300 | 6.0000 | 6.0000 | -28.486% | 121 | 1,628 | -79.333% |
| 2026-06-04 | 9.0000 | 9.0000 | 8.3900 | 8.3900 | -9.785% | 3 | 1,626 | -85.221% |
| 2026-06-01 | 8.0000 | 9.3000 | 8.0000 | 9.3000 | +2.198% | 46 | 1,582 | -86.667% |
| 2026-05-28 | 8.6500 | 9.1000 | 8.6500 | 9.1000 | -7.143% | 13 | 1,569 | -86.374% |
| 2026-05-26 | 9.5500 | 9.8000 | 9.5500 | 9.8000 | -13.121% | 6 | 1,566 | -87.347% |
| 2026-05-15 | 11.3000 | 11.3000 | 11.2800 | 11.2800 | -29.500% | 2 | 1,564 | -89.007% |
| 2026-05-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +13.074% | 10 | 1,574 | -92.250% |
| 2026-05-11 | 13.0500 | 14.1500 | 11.6500 | 14.1500 | +16.461% | 6 | 1,574 | -91.237% |
| 2026-05-07 | 11.9500 | 12.2100 | 11.9500 | 12.1500 | +21.500% | 12 | 1,574 | -89.794% |
| 2026-05-06 | 9.8500 | 10.0000 | 9.8500 | 10.0000 | +20.482% | 2 | 1,575 | -87.600% |
| 2026-05-05 | 8.4500 | 8.4500 | 8.3000 | 8.3000 | -5.359% | 4 | 1,574 | -85.060% |
| 2026-05-04 | 8.7900 | 8.9800 | 8.3700 | 8.7700 | -9.866% | 608 | 1,572 | -85.861% |
| 2026-05-01 | 8.9500 | 9.7400 | 8.9500 | 9.7300 | +8.959% | 218 | 1,204 | -87.256% |
| 2026-04-30 | 9.1700 | 9.1700 | 8.6500 | 8.9300 | +5.806% | 103 | 1,204 | -86.114% |
| 2026-04-29 | 8.4400 | 8.4400 | 8.4400 | 8.4400 | -5.698% | 6 | 1,130 | -85.308% |
| 2026-04-28 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -14.681% | 3 | 1,124 | -86.145% |
| 2026-04-24 | 10.3700 | 10.4900 | 10.0500 | 10.4900 | -2.054% | 4 | 1,121 | -88.179% |
| 2026-04-23 | 10.5800 | 10.7100 | 10.5800 | 10.7100 | -2.636% | 4 | 1,119 | -88.422% |
| 2026-04-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -11.647% | 1 | 1,119 | -88.727% |
| 2026-04-17 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +4.271% | 2 | 1,119 | -90.040% |
| 2026-04-16 | 11.9900 | 11.9900 | 11.9400 | 11.9400 | +9.541% | 2 | 1,119 | -89.615% |
| 2026-04-06 | 11.0400 | 11.0400 | 10.9000 | 10.9000 | +2.830% | 3 | 1,119 | -88.624% |
| 2026-03-30 | 11.1000 | 11.1000 | 10.6000 | 10.6000 | -7.826% | 5 | 1,119 | -88.302% |
| 2026-03-27 | 11.0500 | 11.5000 | 11.0500 | 11.5000 | +15.000% | 2 | 1,118 | -89.217% |
| 2026-03-26 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.977% | 1 | 1,119 | -87.600% |
| 2026-03-25 | 11.8500 | 12.4700 | 10.7500 | 10.7500 | +6.436% | 17 | 1,210 | -88.465% |
| 2026-03-24 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | -5.607% | 3 | 1,209 | -87.723% |
| 2026-03-23 | 10.4000 | 10.7000 | 10.3900 | 10.7000 | +3.083% | 4 | 1,212 | -88.411% |
| 2026-03-20 | 10.4800 | 10.4800 | 10.0000 | 10.3800 | -5.636% | 10 | 1,211 | -88.054% |
| 2026-03-19 | 7.7000 | 11.0000 | 7.7000 | 11.0000 | -13.386% | 108 | 1,211 | -88.727% |
| 2026-03-18 | 13.5000 | 13.5000 | 12.7000 | 12.7000 | -13.605% | 2 | 1,210 | -90.236% |
| 2026-03-17 | 14.8700 | 14.8700 | 14.7000 | 14.7000 | +1.379% | 6 | 1,208 | -91.565% |
| 2026-03-13 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -17.048% | 3 | 1,211 | -91.448% |
| 2026-03-12 | 17.4800 | 17.4800 | 17.4800 | 17.4800 | -2.073% | 1 | 1,214 | -92.906% |
| 2026-03-11 | 17.8500 | 17.9000 | 17.6500 | 17.8500 | -7.942% | 6 | 1,214 | -93.053% |
| 2026-03-10 | 19.3900 | 19.3900 | 19.3900 | 19.3900 | +10.800% | 1 | 1,208 | -93.605% |
| 2026-03-06 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +11.465% | 20 | 1,209 | -92.914% |
| 2026-03-05 | 16.8700 | 16.8700 | 15.7000 | 15.7000 | -4.791% | 3 | 1,189 | -92.102% |
| 2026-03-03 | 16.4900 | 16.4900 | 16.4900 | 16.4900 | -19.796% | 1 | 1,190 | -92.480% |
| 2026-03-02 | 20.5600 | 20.5600 | 20.5600 | 20.5600 | -11.911% | 1 | 1,191 | -93.969% |
| 2026-02-27 | 23.1100 | 23.3400 | 23.0800 | 23.3400 | +9.065% | 6 | 1,192 | -94.687% |
| 2026-02-25 | 21.4000 | 21.4000 | 21.1500 | 21.4000 | -2.816% | 9 | 1,194 | -94.206% |
| 2026-02-23 | 20.5500 | 22.0200 | 20.5500 | 22.0200 | +22.333% | 4 | 1,194 | -94.369% |
| 2026-02-20 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +79.104% | 1 | 1,192 | -93.111% |
| 2026-02-17 | 8.1500 | 10.1000 | 8.1500 | 10.0500 | -18.026% | 38 | 1,193 | -87.662% |
| 2026-02-13 | 12.2500 | 12.2700 | 12.1200 | 12.2600 | +0.082% | 10 | 1,202 | -89.886% |
| 2026-02-12 | 15.3500 | 15.3500 | 11.5000 | 12.2500 | -25.847% | 98 | 1,202 | -89.878% |
| 2026-02-11 | 16.5200 | 16.5200 | 16.5200 | 16.5200 | -2.249% | 1 | 1,210 | -92.494% |
| 2026-02-09 | 16.6000 | 16.9000 | 16.2000 | 16.9000 | +27.740% | 151 | 1,211 | -92.663% |
| 2026-02-06 | 12.5900 | 13.5300 | 12.5900 | 13.2300 | +1.379% | 13 | 1,165 | -90.627% |
| 2026-02-05 | 13.4600 | 13.4600 | 13.0000 | 13.0500 | -27.095% | 10 | 1,168 | -90.498% |
| 2026-02-04 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +7.314% | 1 | 1,164 | -93.073% |
| 2026-02-03 | 16.6000 | 18.8000 | 16.6000 | 16.6800 | +18.298% | 38 | 1,163 | -92.566% |
| 2026-02-02 | 15.5900 | 15.6700 | 13.0000 | 14.1000 | -11.543% | 769 | 1,181 | -91.206% |
| 2026-01-30 | 26.5500 | 27.0000 | 14.1000 | 15.9400 | -56.028% | 187 | 439 | -92.221% |
| 2026-01-29 | 37.5400 | 38.2500 | 29.3100 | 36.2500 | -0.685% | 50 | 370 | -96.579% |
| 2026-01-28 | 34.1500 | 36.7500 | 31.9500 | 36.5000 | +12.654% | 274 | 352 | -96.603% |
| 2026-01-27 | 30.2000 | 32.4000 | 27.6500 | 32.4000 | +9.459% | 158 | 317 | -96.173% |
| 2026-01-26 | 28.5000 | 36.9300 | 28.5000 | 29.6000 | +23.231% | 246 | 240 | -95.811% |
| 2026-01-23 | 23.0000 | 24.6500 | 23.0000 | 24.0200 | +15.815% | 61 | 142 | -94.838% |
| 2026-01-22 | 21.4500 | 21.4500 | 20.7400 | 20.7400 | +6.414% | 6 | 132 | -94.021% |
| 2026-01-21 | 21.0900 | 21.0900 | 19.4000 | 19.4900 | -4.927% | 105 | 127 | -93.638% |
| 2026-01-20 | 20.2200 | 20.7500 | 20.2200 | 20.5000 | +18.910% | 14 | 48 | -93.951% |
| 2026-01-16 | 17.5000 | 18.0500 | 17.1500 | 17.2400 | -15.697% | 11 | 40 | -92.807% |
| 2026-01-15 | 18.1200 | 20.4500 | 18.1200 | 20.4500 | +5.412% | 3 | 40 | -93.936% |
| 2026-01-14 | 20.2500 | 20.2500 | 18.0400 | 19.4000 | +17.933% | 16 | 38 | -93.608% |
| 2026-01-13 | 19.0000 | 19.0000 | 16.3000 | 16.4500 | -2.663% | 3 | 31 | -92.462% |
| 2026-01-12 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +53.636% | 1 | 28 | -92.663% |
| 2026-01-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +4.563% | 2 | 27 | -88.727% |
| 2026-01-08 | 12.2500 | 12.2500 | 10.5200 | 10.5200 | -12.040% | 2 | 27 | -88.213% |
| 2026-01-07 | 13.6500 | 13.7000 | 11.1400 | 11.9600 | -11.078% | 5 | 25 | -89.632% |
| 2026-01-06 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +18.921% | 10 | 21 | -90.781% |
| 2026-01-05 | 10.5000 | 11.3100 | 10.5000 | 11.3100 | +19.053% | 3 | 11 | -89.036% |
| 2026-01-02 | 9.4700 | 9.5000 | 9.4700 | 9.5000 | +1.931% | 2 | 11 | -86.947% |
| 2025-12-31 | 8.8000 | 9.3200 | 8.8000 | 9.3200 | -15.656% | 4 | 12 | -86.695% |
| 2025-12-30 | 11.3000 | 11.3900 | 11.0500 | 11.0500 | +7.074% | 3 | 12 | -88.778% |
| 2025-12-29 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | +23.890% | 2 | 10 | -87.984% |
| 2025-12-24 | 8.3300 | 8.3500 | 8.3300 | 8.3300 | +40.709% | 5 | 3 | -85.114% |
| 2025-12-19 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +0.339% | 2 | 3 | -79.054% |
| 2025-12-17 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +7.273% | 1 | 1 | -78.983% |
| 2025-12-16 | 5.5500 | 5.5500 | 5.5000 | 5.5000 | -5.983% | 2 | 2 | -77.455% |
| 2025-12-15 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 0.000% | 1 | 1 | -78.803% |