SLV280121C00115000
SLV Jan 21 2028 115.00 Call
optionOPRA
EODNov 2, 2026
1.08USD-12.903%(-0.16)21Vol2,770OI
SLV280121C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -12.903% | 21 | 2,749 | 0.000% |
| 2026-10-27 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -3.125% | 1 | 2,749 | -12.903% |
| 2026-10-26 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | +2.400% | 2 | 2,749 | -15.625% |
| 2026-10-23 | 1.2500 | 1.3300 | 1.2500 | 1.2500 | -14.384% | 3 | 2,747 | -13.600% |
| 2026-10-21 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -2.667% | 1 | 2,748 | -26.027% |
| 2026-10-19 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 2,748 | -28.000% |
| 2026-10-15 | 1.6400 | 1.6400 | 1.5000 | 1.5000 | +7.914% | 3 | 2,750 | -28.000% |
| 2026-10-14 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -14.724% | 1 | 2,750 | -22.302% |
| 2026-10-13 | 1.7600 | 1.7600 | 1.6300 | 1.6300 | -1.212% | 2 | 2,749 | -33.742% |
| 2026-10-08 | 1.5600 | 1.6500 | 1.5600 | 1.6500 | -8.333% | 152 | 2,750 | -34.545% |
| 2026-10-07 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | -11.765% | 217 | 2,733 | -40.000% |
| 2026-10-06 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +4.615% | 1 | 2,732 | -47.059% |
| 2026-10-05 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -2.500% | 1 | 2,731 | -44.615% |
| 2026-09-30 | 2.1500 | 2.1500 | 2.0000 | 2.0000 | -13.043% | 16 | 2,732 | -46.000% |
| 2026-09-29 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | -0.862% | 2 | 2,731 | -53.043% |
| 2026-09-28 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -36.438% | 100 | 2,781 | -53.448% |
| 2026-09-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.351% | 3 | 2,778 | -70.411% |
| 2026-09-11 | 3.6700 | 3.7000 | 3.5500 | 3.7000 | 0.000% | 30 | 2,778 | -70.811% |
| 2026-09-10 | 3.8500 | 3.9000 | 3.7000 | 3.7000 | -11.905% | 63 | 2,716 | -70.811% |
| 2026-09-04 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -9.677% | 1 | 2,715 | -74.286% |
| 2026-09-03 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +13.692% | 6 | 2,721 | -76.774% |
| 2026-09-02 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +4.872% | 5 | 2,721 | -73.594% |
| 2026-09-01 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | -12.360% | 7 | 2,722 | -72.308% |
| 2026-08-28 | 5.3000 | 5.3000 | 4.4500 | 4.4500 | -6.316% | 3 | 2,721 | -75.730% |
| 2026-08-20 | 4.7800 | 4.7800 | 4.7500 | 4.7500 | +10.981% | 11 | 2,717 | -77.263% |
| 2026-08-19 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | +14.133% | 1 | 2,717 | -74.766% |
| 2026-08-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -7.407% | 5 | 2,712 | -71.200% |
| 2026-08-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -10.000% | 1 | 2,711 | -73.333% |
| 2026-08-12 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +4.895% | 1 | 2,826 | -76.000% |
| 2026-08-10 | 4.0700 | 4.4300 | 3.9700 | 4.2900 | +15.946% | 437 | 2,699 | -74.825% |
| 2026-08-07 | 3.5400 | 3.7000 | 3.5400 | 3.7000 | +6.322% | 6 | 2,693 | -70.811% |
| 2026-08-05 | 3.5100 | 3.6300 | 3.4800 | 3.4800 | +13.355% | 11 | 2,692 | -68.966% |
| 2026-08-04 | 3.1500 | 3.1500 | 3.0700 | 3.0700 | +8.865% | 3 | 2,691 | -64.821% |
| 2026-08-03 | 2.9100 | 2.9900 | 2.8100 | 2.8200 | -7.843% | 50 | 2,679 | -61.702% |
| 2026-07-31 | 2.9000 | 3.0700 | 2.9000 | 3.0600 | -0.326% | 26 | 2,678 | -64.706% |
| 2026-07-29 | 3.0500 | 3.0700 | 3.0500 | 3.0700 | +6.969% | 2 | 2,678 | -64.821% |
| 2026-07-28 | 2.7500 | 3.1600 | 2.7500 | 2.8700 | -10.592% | 399 | 2,562 | -62.369% |
| 2026-07-27 | 3.3500 | 3.3500 | 3.2100 | 3.2100 | +1.582% | 2 | 2,562 | -66.355% |
| 2026-07-24 | 3.2600 | 3.2600 | 3.1600 | 3.1600 | -2.769% | 4 | 2,562 | -65.823% |
| 2026-07-23 | 3.3000 | 3.3500 | 3.0500 | 3.2500 | -12.399% | 34 | 2,563 | -66.769% |
| 2026-07-22 | 3.6500 | 3.8300 | 3.6500 | 3.7100 | +12.424% | 4 | 2,564 | -70.889% |
| 2026-07-21 | 3.1400 | 3.4000 | 3.1200 | 3.3000 | +6.452% | 23 | 2,565 | -67.273% |
| 2026-07-20 | 3.0700 | 3.1000 | 3.0700 | 3.1000 | -10.405% | 2 | 2,565 | -65.161% |
| 2026-07-17 | 3.4600 | 3.4600 | 3.3900 | 3.4600 | +8.464% | 10 | 2,569 | -68.786% |
| 2026-07-14 | 3.2300 | 3.4100 | 3.0700 | 3.1900 | +2.903% | 8 | 2,571 | -66.144% |
| 2026-07-13 | 3.0700 | 3.4600 | 2.9800 | 3.1000 | -11.429% | 16 | 2,574 | -65.161% |
| 2026-07-09 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +1.744% | 3 | 2,577 | -69.143% |
| 2026-07-08 | 3.3500 | 3.4400 | 3.2400 | 3.4400 | -8.267% | 12 | 2,580 | -68.605% |
| 2026-07-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -8.759% | 1 | 2,581 | -71.200% |
| 2026-07-06 | 3.6500 | 4.1100 | 3.6500 | 4.1100 | +5.385% | 4 | 2,581 | -73.723% |
| 2026-07-02 | 3.8000 | 3.9000 | 3.8000 | 3.9000 | +11.429% | 4 | 2,579 | -72.308% |
| 2026-07-01 | 3.6000 | 3.7300 | 3.5000 | 3.5000 | -1.408% | 4 | 2,579 | -69.143% |
| 2026-06-30 | 3.5500 | 3.5500 | 3.4500 | 3.5500 | +9.231% | 9 | 2,580 | -69.577% |
| 2026-06-29 | 3.3000 | 3.4000 | 3.2000 | 3.2500 | -4.412% | 15 | 2,580 | -66.769% |
| 2026-06-26 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +3.030% | 1 | 2,580 | -68.235% |
| 2026-06-25 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.125% | 1 | 2,708 | -67.273% |
| 2026-06-24 | 3.2000 | 3.5000 | 2.7000 | 3.2000 | -11.111% | 169 | 2,712 | -66.250% |
| 2026-06-23 | 3.7500 | 3.8000 | 3.3600 | 3.6000 | -15.294% | 43 | 2,694 | -70.000% |
| 2026-06-22 | 4.2800 | 4.4000 | 4.2400 | 4.2500 | -16.667% | 8 | 2,696 | -74.588% |
| 2026-06-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 2 | 2,696 | -78.824% |
| 2026-06-17 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -5.660% | 12 | 2,696 | -78.400% |
| 2026-06-12 | 4.8700 | 5.3000 | 4.8700 | 5.3000 | +17.778% | 3 | 2,695 | -79.623% |
| 2026-06-11 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +1.124% | 101 | 2,612 | -76.000% |
| 2026-06-10 | 4.3800 | 4.5700 | 4.2900 | 4.4500 | -0.891% | 29 | 2,610 | -75.730% |
| 2026-06-09 | 4.8500 | 4.8500 | 4.3700 | 4.4900 | -3.441% | 19 | 2,606 | -75.947% |
| 2026-06-08 | 5.0000 | 5.0000 | 4.6500 | 4.6500 | -13.084% | 54 | 2,632 | -76.774% |
| 2026-06-05 | 6.0000 | 6.6300 | 5.3500 | 5.3500 | -32.704% | 104 | 2,562 | -79.813% |
| 2026-06-02 | 7.9000 | 7.9500 | 7.9000 | 7.9500 | -7.235% | 10 | 2,567 | -86.415% |
| 2026-06-01 | 8.0000 | 8.5700 | 8.0000 | 8.5700 | +7.663% | 11 | 2,567 | -87.398% |
| 2026-05-28 | 8.0000 | 8.0300 | 7.9000 | 7.9600 | -10.762% | 4 | 2,565 | -86.432% |
| 2026-05-22 | 8.8600 | 8.9200 | 8.4900 | 8.9200 | +3.842% | 4 | 2,563 | -87.892% |
| 2026-05-21 | 8.6500 | 8.6500 | 8.5900 | 8.5900 | -4.022% | 38 | 2,550 | -87.427% |
| 2026-05-19 | 8.6000 | 8.9500 | 8.6000 | 8.9500 | -40.333% | 2 | 2,550 | -87.933% |
| 2026-05-13 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +11.111% | 2 | 2,550 | -92.800% |
| 2026-05-12 | 12.2500 | 13.5000 | 12.2500 | 13.5000 | +1.504% | 51 | 2,501 | -92.000% |
| 2026-05-11 | 12.2000 | 13.3000 | 11.8500 | 13.3000 | +35.438% | 14 | 2,507 | -91.880% |
| 2026-05-07 | 10.2000 | 10.6800 | 9.8200 | 9.8200 | -8.651% | 4 | 2,507 | -89.002% |
| 2026-04-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +6.647% | 1 | 2,504 | -89.953% |
| 2026-04-10 | 10.1500 | 10.1500 | 9.8500 | 10.0800 | +7.234% | 157 | 2,505 | -89.286% |
| 2026-04-07 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | 0.000% | 10 | 2,540 | -88.511% |
| 2026-04-06 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -3.093% | 3 | 2,550 | -88.511% |
| 2026-04-02 | 9.6100 | 9.7000 | 9.4700 | 9.7000 | -11.416% | 948 | 2,555 | -88.866% |
| 2026-04-01 | 10.9500 | 10.9500 | 10.9000 | 10.9500 | +21.667% | 30 | 2,555 | -90.137% |
| 2026-03-27 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +7.143% | 1 | 2,555 | -88.000% |
| 2026-03-26 | 8.3000 | 9.2900 | 8.3000 | 8.4000 | -21.495% | 29 | 2,556 | -87.143% |
| 2026-03-25 | 10.7200 | 10.7200 | 10.7000 | 10.7000 | +9.407% | 2 | 2,560 | -89.907% |
| 2026-03-23 | 7.0000 | 9.7800 | 7.0000 | 9.7800 | +12.414% | 3 | 2,559 | -88.957% |
| 2026-03-20 | 9.0400 | 9.1900 | 8.7000 | 8.7000 | -8.901% | 3 | 2,561 | -87.586% |
| 2026-03-19 | 8.6000 | 9.9000 | 8.6000 | 9.5500 | -13.964% | 942 | 2,559 | -88.691% |
| 2026-03-18 | 11.5000 | 11.6500 | 11.1000 | 11.1000 | -17.164% | 17 | 2,043 | -90.270% |
| 2026-03-16 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -2.190% | 28 | 2,044 | -91.940% |
| 2026-03-13 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -23.889% | 5 | 2,044 | -92.117% |
| 2026-03-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +6.762% | 3 | 2,092 | -94.000% |
| 2026-03-09 | 16.0000 | 16.9000 | 16.0000 | 16.8600 | +11.287% | 110 | 2,089 | -93.594% |
| 2026-03-06 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +3.767% | 28 | 2,055 | -92.871% |
| 2026-03-05 | 14.9000 | 14.9000 | 14.3500 | 14.6000 | -5.806% | 52 | 2,083 | -92.603% |
| 2026-03-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.208% | 1 | 2,033 | -93.032% |
| 2026-03-03 | 15.8000 | 15.9500 | 15.4500 | 15.8500 | -11.944% | 66 | 2,032 | -93.186% |
| 2026-03-02 | 17.9700 | 18.0000 | 17.9700 | 18.0000 | -16.705% | 5 | 2,006 | -94.000% |
| 2026-02-27 | 20.0000 | 21.6100 | 20.0000 | 21.6100 | +23.840% | 5 | 2,009 | -95.002% |
| 2026-02-26 | 17.0500 | 18.2000 | 17.0500 | 17.4500 | -16.065% | 26 | 2,014 | -93.811% |
| 2026-02-25 | 20.7900 | 20.7900 | 20.7900 | 20.7900 | +10.117% | 10 | 2,008 | -94.805% |
| 2026-02-24 | 18.8800 | 18.8800 | 18.8800 | 18.8800 | +45.231% | 6 | 2,008 | -94.280% |
| 2026-02-20 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +14.035% | 1 | 2,006 | -91.692% |
| 2026-02-19 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +7.750% | 9 | 2,006 | -90.526% |
| 2026-02-18 | 10.9900 | 10.9900 | 10.5800 | 10.5800 | +23.023% | 4 | 1,997 | -89.792% |
| 2026-02-17 | 8.7500 | 8.7500 | 8.6000 | 8.6000 | -14.428% | 6 | 1,998 | -87.442% |
| 2026-02-13 | 10.7500 | 10.8000 | 10.0500 | 10.0500 | -4.286% | 16 | 1,991 | -89.254% |
| 2026-02-12 | 14.3200 | 14.4300 | 10.5000 | 10.5000 | -32.692% | 31 | 1,991 | -89.714% |
| 2026-02-09 | 13.7300 | 15.6000 | 13.7300 | 15.6000 | +26.932% | 9 | 1,994 | -93.077% |
| 2026-02-06 | 12.9500 | 12.9500 | 12.0800 | 12.2900 | +7.807% | 18 | 1,987 | -91.212% |
| 2026-02-05 | 11.8500 | 12.3000 | 11.0000 | 11.4000 | -34.857% | 26 | 1,989 | -90.526% |
| 2026-02-04 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.550% | 1 | 1,888 | -93.829% |
| 2026-02-03 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +40.833% | 8 | 1,889 | -93.609% |
| 2026-02-02 | 13.9900 | 14.3800 | 11.6000 | 12.0000 | -16.667% | 15 | 1,881 | -91.000% |
| 2026-01-30 | 22.8300 | 24.7500 | 12.1800 | 14.4000 | -56.364% | 512 | 1,879 | -92.500% |
| 2026-01-29 | 30.0000 | 33.0000 | 28.0300 | 33.0000 | +10.738% | 9 | 1,702 | -96.727% |
| 2026-01-28 | 30.0000 | 31.7000 | 28.9000 | 29.8000 | +10.370% | 41 | 1,699 | -96.376% |
| 2026-01-27 | 27.4200 | 27.9500 | 24.2000 | 27.0000 | -1.818% | 74 | 1,710 | -96.000% |
| 2026-01-26 | 25.3500 | 34.0000 | 25.3500 | 27.5000 | +23.596% | 580 | 1,727 | -96.073% |
| 2026-01-23 | 20.5000 | 22.2800 | 20.5000 | 22.2500 | +17.476% | 269 | 1,728 | -95.146% |
| 2026-01-22 | 18.2000 | 19.3800 | 18.1500 | 18.9400 | +8.229% | 36 | 1,692 | -94.298% |
| 2026-01-21 | 19.5400 | 19.5400 | 16.8000 | 17.5000 | -6.116% | 49 | 1,700 | -93.829% |
| 2026-01-20 | 18.0200 | 18.8500 | 17.7600 | 18.6400 | +11.617% | 24 | 1,675 | -94.206% |
| 2026-01-16 | 15.7100 | 16.7000 | 15.4500 | 16.7000 | -1.765% | 11 | 1,658 | -93.533% |
| 2026-01-15 | 16.6000 | 18.0200 | 16.3400 | 17.0000 | -5.028% | 57 | 1,658 | -93.647% |
| 2026-01-14 | 16.5000 | 17.9000 | 16.5000 | 17.9000 | +24.306% | 121 | 1,655 | -93.966% |
| 2026-01-13 | 15.0000 | 15.9500 | 13.4000 | 14.4000 | +5.340% | 18 | 1,568 | -92.500% |
| 2026-01-12 | 13.2700 | 14.0800 | 11.0500 | 13.6700 | +23.710% | 206 | 1,569 | -92.099% |
| 2026-01-09 | 11.0700 | 11.0700 | 10.7000 | 11.0500 | +4.245% | 5 | 1,608 | -90.226% |
| 2026-01-07 | 12.5000 | 12.5000 | 10.3000 | 10.6000 | -12.033% | 64 | 1,611 | -89.811% |
| 2026-01-06 | 11.0000 | 12.0500 | 10.1500 | 12.0500 | +22.335% | 382 | 1,610 | -91.037% |
| 2026-01-05 | 9.2700 | 10.2000 | 9.2700 | 9.8500 | +17.262% | 193 | 1,311 | -89.036% |
| 2026-01-02 | 8.1500 | 9.4900 | 8.1300 | 8.4000 | +1.205% | 377 | 1,311 | -87.143% |
| 2025-12-31 | 8.6500 | 9.2000 | 7.8500 | 8.3000 | -20.574% | 100 | 1,184 | -86.988% |
| 2025-12-30 | 10.0000 | 11.1500 | 9.9000 | 10.4500 | +15.215% | 138 | 1,184 | -89.665% |
| 2025-12-29 | 8.7500 | 10.9000 | 7.6000 | 9.0700 | -19.378% | 879 | 1,146 | -88.093% |
| 2025-12-26 | 8.5000 | 11.5000 | 8.5000 | 11.2500 | +48.613% | 1,126 | 1,334 | -90.400% |
| 2025-12-24 | 7.6000 | 7.9500 | 6.8500 | 7.5700 | -9.341% | 118 | 713 | -85.733% |
| 2025-12-23 | 7.0500 | 8.3500 | 6.3500 | 8.3500 | +39.167% | 191 | 713 | -87.066% |
| 2025-12-22 | 6.7000 | 6.7000 | 5.5000 | 6.0000 | +1.695% | 601 | 740 | -82.000% |
| 2025-12-19 | 5.4500 | 5.9000 | 5.4500 | 5.9000 | +11.321% | 250 | 645 | -81.695% |
| 2025-12-18 | 5.7500 | 5.9000 | 5.3000 | 5.3000 | -10.169% | 94 | 426 | -79.623% |
| 2025-12-17 | 5.4000 | 5.9000 | 5.2000 | 5.9000 | +20.408% | 100 | 346 | -81.695% |
| 2025-12-16 | 4.9500 | 4.9500 | 4.9000 | 4.9000 | -0.810% | 3 | 298 | -77.959% |
| 2025-12-15 | 5.5000 | 5.5000 | 4.8000 | 4.9400 | +0.816% | 111 | 295 | -78.138% |
| 2025-12-12 | 5.4500 | 6.0000 | 4.6000 | 4.9000 | 0.000% | 186 | 186 | -77.959% |