SLV280121C00125000
SLV Jan 21 2028 125.00 Call
optionOPRA
EODOct 30, 2026
0.88USD-12.000%(-0.12)5Vol2,390OI
SLV280121C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.000% | 5 | 2,385 | 0.000% |
| 2026-10-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -1.961% | 2 | 2,387 | -12.000% |
| 2026-10-28 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -4.673% | 1 | 2,387 | -13.725% |
| 2026-10-26 | 1.0000 | 1.0700 | 1.0000 | 1.0700 | -0.926% | 2 | 2,385 | -17.757% |
| 2026-10-23 | 1.1000 | 1.1000 | 1.0800 | 1.0800 | -10.000% | 4 | 2,385 | -18.519% |
| 2026-10-21 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -1.639% | 1 | 2,385 | -26.667% |
| 2026-10-19 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | -1.613% | 3 | 2,385 | -27.869% |
| 2026-10-15 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -14.483% | 1 | 2,384 | -29.032% |
| 2026-10-09 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +5.072% | 1 | 2,384 | -39.310% |
| 2026-10-08 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -16.364% | 1 | 2,384 | -36.232% |
| 2026-10-02 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -5.172% | 32 | 2,353 | -46.667% |
| 2026-09-30 | 1.9100 | 1.9100 | 1.7400 | 1.7400 | -11.675% | 21 | 2,352 | -49.425% |
| 2026-09-29 | 1.9400 | 1.9700 | 1.9400 | 1.9700 | +2.073% | 2 | 2,353 | -55.330% |
| 2026-09-28 | 2.1500 | 2.1500 | 1.9300 | 1.9300 | -29.044% | 39 | 2,352 | -54.404% |
| 2026-09-23 | 2.8000 | 2.8000 | 2.7200 | 2.7200 | -12.258% | 11 | 2,355 | -67.647% |
| 2026-09-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -6.061% | 2 | 2,356 | -71.613% |
| 2026-09-18 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +3.448% | 2 | 2,356 | -73.333% |
| 2026-09-16 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | -6.176% | 3 | 2,357 | -72.414% |
| 2026-09-10 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -8.108% | 1 | 2,357 | -74.118% |
| 2026-09-04 | 3.6500 | 3.7000 | 3.6300 | 3.7000 | -5.128% | 24 | 2,357 | -76.216% |
| 2026-09-03 | 3.8000 | 4.0300 | 3.8000 | 3.9000 | +8.333% | 7 | 2,355 | -77.436% |
| 2026-09-02 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +7.463% | 3 | 2,352 | -75.556% |
| 2026-09-01 | 3.4700 | 3.4700 | 3.3500 | 3.3500 | -12.987% | 6 | 2,351 | -73.731% |
| 2026-08-31 | 3.8300 | 3.8500 | 3.8300 | 3.8500 | -3.750% | 31 | 2,345 | -77.143% |
| 2026-08-28 | 4.4300 | 4.4300 | 4.0000 | 4.0000 | -10.112% | 10 | 2,335 | -78.000% |
| 2026-08-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +6.715% | 100 | 2,235 | -80.225% |
| 2026-08-26 | 4.3800 | 4.3800 | 4.1700 | 4.1700 | -1.882% | 3 | 2,233 | -78.897% |
| 2026-08-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -7.205% | 2 | 2,231 | -79.294% |
| 2026-08-24 | 4.5000 | 4.5800 | 4.5000 | 4.5800 | -0.435% | 5 | 2,227 | -80.786% |
| 2026-08-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +13.580% | 17 | 2,227 | -80.870% |
| 2026-08-20 | 4.0200 | 4.3500 | 4.0200 | 4.0500 | +20.536% | 123 | 2,185 | -78.272% |
| 2026-08-18 | 3.5500 | 3.5500 | 3.3600 | 3.3600 | -11.579% | 6 | 2,183 | -73.810% |
| 2026-08-17 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +6.145% | 2 | 2,181 | -76.842% |
| 2026-08-14 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -2.717% | 1 | 2,180 | -75.419% |
| 2026-08-13 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -4.416% | 3 | 2,185 | -76.087% |
| 2026-08-12 | 3.9600 | 4.1200 | 3.8500 | 3.8500 | +2.667% | 1,194 | 1,513 | -77.143% |
| 2026-08-11 | 3.7900 | 3.8500 | 3.7300 | 3.7500 | -6.250% | 5 | 1,513 | -76.533% |
| 2026-08-10 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | +25.786% | 19 | 1,523 | -78.000% |
| 2026-08-07 | 3.1800 | 3.3500 | 3.1500 | 3.1800 | +5.648% | 16 | 1,520 | -72.327% |
| 2026-08-05 | 3.1800 | 3.3200 | 2.9800 | 3.0100 | +9.455% | 123 | 1,518 | -70.764% |
| 2026-08-04 | 2.7600 | 2.7600 | 2.6900 | 2.7500 | +10.000% | 5 | 1,517 | -68.000% |
| 2026-08-03 | 2.6000 | 2.7000 | 2.4600 | 2.5000 | -5.660% | 119 | 1,516 | -64.800% |
| 2026-07-30 | 2.7000 | 2.8500 | 2.6500 | 2.6500 | +0.379% | 6 | 1,515 | -66.792% |
| 2026-07-29 | 2.6000 | 2.6400 | 2.6000 | 2.6400 | +1.149% | 2 | 1,516 | -66.667% |
| 2026-07-28 | 2.5500 | 2.6900 | 2.5500 | 2.6100 | -1.509% | 6 | 1,516 | -66.284% |
| 2026-07-27 | 2.8300 | 2.9500 | 2.6500 | 2.6500 | +10.417% | 8 | 1,517 | -66.792% |
| 2026-07-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -14.286% | 1 | 1,518 | -63.333% |
| 2026-07-21 | 3.2000 | 3.2000 | 2.8000 | 2.8000 | +0.358% | 5 | 1,516 | -68.571% |
| 2026-07-20 | 2.6600 | 2.7900 | 2.6600 | 2.7900 | +6.489% | 2 | 1,517 | -68.459% |
| 2026-07-17 | 2.5900 | 3.8500 | 2.4300 | 2.6200 | -7.746% | 56 | 1,518 | -66.412% |
| 2026-07-15 | 2.7200 | 2.8400 | 2.7200 | 2.8400 | +1.429% | 3 | 1,517 | -69.014% |
| 2026-07-13 | 2.9000 | 3.0000 | 2.7500 | 2.8000 | -5.085% | 28 | 1,526 | -68.571% |
| 2026-07-10 | 3.0000 | 3.1500 | 2.9500 | 2.9500 | +1.724% | 8 | 1,525 | -70.169% |
| 2026-07-08 | 2.9900 | 4.5800 | 2.7300 | 2.9000 | -6.452% | 8 | 1,523 | -69.655% |
| 2026-07-07 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.125% | 1 | 1,522 | -71.613% |
| 2026-07-01 | 3.2500 | 3.4500 | 3.2000 | 3.2000 | -5.882% | 16 | 1,528 | -72.500% |
| 2026-06-26 | 3.3700 | 3.4000 | 3.3700 | 3.4000 | +9.677% | 5 | 1,529 | -74.118% |
| 2026-06-23 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -18.635% | 10 | 1,519 | -71.613% |
| 2026-06-22 | 3.8900 | 3.8900 | 3.8100 | 3.8100 | -6.846% | 2 | 1,519 | -76.903% |
| 2026-06-18 | 4.0100 | 4.0900 | 4.0100 | 4.0900 | -10.893% | 2 | 1,518 | -78.484% |
| 2026-06-12 | 4.6100 | 4.6100 | 4.5900 | 4.5900 | +14.750% | 2 | 1,519 | -80.828% |
| 2026-06-10 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 100 | 1,419 | -78.000% |
| 2026-06-09 | 4.7200 | 4.7200 | 2.2800 | 4.0000 | -16.493% | 4 | 1,418 | -78.000% |
| 2026-06-08 | 5.0500 | 5.1500 | 4.7000 | 4.7900 | +0.842% | 4 | 1,419 | -81.628% |
| 2026-06-05 | 5.2600 | 5.2600 | 4.7500 | 4.7500 | -24.842% | 4 | 1,421 | -81.474% |
| 2026-06-04 | 6.2000 | 6.3200 | 6.1000 | 6.3200 | -10.482% | 8 | 1,419 | -86.076% |
| 2026-06-02 | 6.9000 | 7.0600 | 6.9000 | 7.0600 | -9.719% | 50 | 1,400 | -87.535% |
| 2026-06-01 | 6.8300 | 7.8200 | 6.8300 | 7.8200 | +3.166% | 2 | 1,398 | -88.747% |
| 2026-05-22 | 7.7400 | 7.7500 | 7.5800 | 7.5800 | -7.448% | 222 | 1,291 | -88.391% |
| 2026-05-20 | 8.0000 | 8.1900 | 8.0000 | 8.1900 | -29.029% | 2 | 1,291 | -89.255% |
| 2026-05-14 | 11.5400 | 11.5400 | 11.5400 | 11.5400 | -10.334% | 3 | 1,290 | -92.374% |
| 2026-05-13 | 12.6000 | 12.8700 | 12.6000 | 12.8700 | +2.960% | 15 | 1,282 | -93.162% |
| 2026-05-11 | 11.1000 | 12.5000 | 11.1000 | 12.5000 | +68.464% | 55 | 1,309 | -92.960% |
| 2026-05-06 | 7.5700 | 7.8400 | 7.4200 | 7.4200 | +16.301% | 14 | 1,309 | -88.140% |
| 2026-05-05 | 6.5100 | 6.5100 | 6.3800 | 6.3800 | -4.491% | 2 | 1,295 | -86.207% |
| 2026-05-04 | 6.6800 | 6.6800 | 6.6800 | 6.6800 | -6.311% | 5 | 1,294 | -86.826% |
| 2026-04-30 | 7.2900 | 7.5500 | 7.1300 | 7.1300 | +16.885% | 5 | 1,294 | -87.658% |
| 2026-04-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -12.857% | 2 | 1,292 | -85.574% |
| 2026-04-28 | 7.5000 | 7.5000 | 7.0000 | 7.0000 | -10.371% | 6 | 1,294 | -87.429% |
| 2026-04-27 | 8.0000 | 8.0000 | 7.8100 | 7.8100 | -10.743% | 4 | 1,293 | -88.732% |
| 2026-04-21 | 8.8000 | 8.8000 | 8.7500 | 8.7500 | -20.455% | 2 | 1,291 | -89.943% |
| 2026-04-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +45.695% | 1 | 1,291 | -92.000% |
| 2026-04-14 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -16.111% | 5 | 1,290 | -88.344% |
| 2026-04-02 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.046% | 4 | 1,287 | -90.222% |
| 2026-03-23 | 8.7000 | 8.8000 | 8.6400 | 8.6500 | -0.575% | 7 | 1,287 | -89.827% |
| 2026-03-20 | 9.1500 | 9.1500 | 8.7000 | 8.7000 | -14.286% | 3 | 1,287 | -89.885% |
| 2026-03-18 | 10.9300 | 10.9300 | 10.1500 | 10.1500 | -20.392% | 6 | 1,289 | -91.330% |
| 2026-03-16 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -10.839% | 10 | 1,287 | -93.098% |
| 2026-03-13 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -9.321% | 2 | 1,297 | -93.846% |
| 2026-03-09 | 14.0000 | 16.9100 | 14.0000 | 15.7700 | +7.425% | 108 | 1,299 | -94.420% |
| 2026-03-06 | 14.8500 | 14.8500 | 14.6800 | 14.6800 | +27.652% | 12 | 1,283 | -94.005% |
| 2026-03-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -22.715% | 1 | 1,274 | -92.348% |
| 2026-03-04 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +2.976% | 2 | 1,275 | -94.086% |
| 2026-03-03 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -17.476% | 1 | 1,275 | -93.910% |
| 2026-03-02 | 17.5100 | 17.5100 | 17.5100 | 17.5100 | -12.450% | 4 | 1,276 | -94.974% |
| 2026-02-27 | 18.5500 | 20.0000 | 18.5500 | 20.0000 | +8.108% | 6 | 1,278 | -95.600% |
| 2026-02-24 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -2.632% | 1 | 1,276 | -95.243% |
| 2026-02-23 | 17.2500 | 19.0000 | 17.0300 | 19.0000 | +27.946% | 36 | 1,276 | -95.368% |
| 2026-02-20 | 12.7300 | 14.8500 | 12.7300 | 14.8500 | +40.892% | 11 | 1,278 | -94.074% |
| 2026-02-19 | 9.5300 | 10.5500 | 9.5300 | 10.5400 | +30.123% | 3 | 1,280 | -91.651% |
| 2026-02-17 | 8.0500 | 8.1000 | 8.0500 | 8.1000 | -15.449% | 15 | 1,278 | -89.136% |
| 2026-02-13 | 9.7400 | 9.7500 | 9.5000 | 9.5800 | -10.384% | 10 | 1,289 | -90.814% |
| 2026-02-12 | 12.2500 | 12.2500 | 10.0000 | 10.6900 | -18.707% | 14 | 1,289 | -91.768% |
| 2026-02-11 | 13.6000 | 13.6000 | 13.1500 | 13.1500 | +7.787% | 7 | 1,288 | -93.308% |
| 2026-02-10 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -10.688% | 1 | 1,289 | -92.787% |
| 2026-02-09 | 12.2300 | 13.7500 | 12.2300 | 13.6600 | +17.052% | 7 | 1,288 | -93.558% |
| 2026-02-06 | 10.5500 | 12.0000 | 10.5500 | 11.6700 | +10.094% | 146 | 1,293 | -92.459% |
| 2026-02-05 | 12.6000 | 12.6000 | 10.0000 | 10.6000 | -29.097% | 12 | 1,219 | -91.698% |
| 2026-02-04 | 15.2000 | 15.3000 | 14.9500 | 14.9500 | +5.282% | 3 | 1,215 | -94.114% |
| 2026-02-03 | 15.3100 | 15.3100 | 13.7500 | 14.2000 | +18.928% | 1,064 | 1,214 | -93.803% |
| 2026-02-02 | 16.2500 | 16.2500 | 10.9500 | 11.9400 | -15.078% | 90 | 178 | -92.630% |
| 2026-01-30 | 22.0000 | 22.0000 | 11.8500 | 14.0600 | -53.133% | 100 | 169 | -93.741% |
| 2026-01-29 | 32.7000 | 32.7000 | 24.9600 | 30.0000 | -3.382% | 45 | 118 | -97.067% |
| 2026-01-28 | 28.9700 | 31.0500 | 28.0000 | 31.0500 | +22.679% | 18 | 93 | -97.166% |
| 2026-01-27 | 25.3400 | 26.5000 | 24.5000 | 25.3100 | +3.306% | 8 | 91 | -96.523% |
| 2026-01-26 | 23.0000 | 31.1000 | 23.0000 | 24.5000 | +20.928% | 33 | 90 | -96.408% |
| 2026-01-23 | 19.5000 | 20.2600 | 19.4000 | 20.2600 | +11.934% | 8 | 72 | -95.656% |
| 2026-01-22 | 17.0000 | 18.1000 | 16.8500 | 18.1000 | +13.125% | 42 | 72 | -95.138% |
| 2026-01-21 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -4.363% | 10 | 50 | -94.500% |
| 2026-01-20 | 16.6700 | 17.8700 | 16.6700 | 16.7300 | -0.535% | 25 | 50 | -94.740% |
| 2026-01-15 | 16.2500 | 16.8200 | 15.0000 | 16.8200 | +3.956% | 4 | 29 | -94.768% |
| 2026-01-14 | 15.2000 | 16.1800 | 15.0700 | 16.1800 | +15.160% | 16 | 30 | -94.561% |
| 2026-01-13 | 13.6900 | 14.0500 | 13.6900 | 14.0500 | +10.804% | 18 | 17 | -93.737% |
| 2026-01-12 | 13.5000 | 13.5000 | 12.0200 | 12.6800 | +29.388% | 21 | 19 | -93.060% |
| 2026-01-09 | 10.0300 | 10.0300 | 9.8000 | 9.8000 | +3.704% | 4 | 12 | -91.020% |
| 2026-01-07 | 9.5000 | 9.5000 | 9.4500 | 9.4500 | -10.933% | 2 | 11 | -90.688% |
| 2026-01-06 | 10.3000 | 10.6100 | 10.1500 | 10.6100 | +45.342% | 18 | 12 | -91.706% |
| 2025-12-31 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 0.000% | 4 | 0 | -87.945% |