SLV280121C00145000
SLV Jan 21 2028 145.00 Call
optionOPRA
EODOct 28, 2026
0.83USD-7.778%(-0.07)41Vol1,386OI
SLV280121C00145000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-28 | 0.8500 | 0.8500 | 0.8300 | 0.8300 | -7.778% | 41 | 1,385 | 0.000% |
| 2026-10-23 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +3.448% | 2 | 1,383 | -7.778% |
| 2026-10-22 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -14.706% | 1 | 1,382 | -4.598% |
| 2026-10-14 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -8.929% | 1 | 1,381 | -18.627% |
| 2026-10-13 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | +4.673% | 1 | 1,380 | -25.893% |
| 2026-10-08 | 1.1600 | 1.1800 | 1.0700 | 1.0700 | -11.570% | 213 | 1,214 | -22.430% |
| 2026-10-07 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | -9.023% | 215 | 1,033 | -31.405% |
| 2026-10-01 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -0.746% | 1 | 1,032 | -37.594% |
| 2026-09-30 | 1.3000 | 1.3400 | 1.3000 | 1.3400 | -30.570% | 401 | 782 | -38.060% |
| 2026-09-24 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | -23.108% | 2 | 782 | -56.995% |
| 2026-09-16 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +5.021% | 1 | 783 | -66.932% |
| 2026-09-15 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -6.275% | 1 | 784 | -65.272% |
| 2026-09-11 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +1.594% | 1 | 783 | -67.451% |
| 2026-09-10 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -17.705% | 1 | 783 | -66.932% |
| 2026-09-08 | 3.0300 | 3.0500 | 3.0300 | 3.0500 | -15.278% | 3 | 784 | -72.787% |
| 2026-08-27 | 3.5500 | 3.6000 | 3.3800 | 3.6000 | -1.639% | 52 | 757 | -76.944% |
| 2026-08-24 | 3.6000 | 3.6600 | 3.6000 | 3.6600 | +26.207% | 15 | 752 | -77.322% |
| 2026-08-19 | 2.9600 | 2.9600 | 2.9000 | 2.9000 | +2.473% | 4 | 753 | -71.379% |
| 2026-08-14 | 2.8400 | 2.8400 | 2.8300 | 2.8300 | -4.714% | 2 | 753 | -70.671% |
| 2026-08-10 | 2.6900 | 3.0000 | 2.6000 | 2.9700 | +23.750% | 12 | 751 | -72.054% |
| 2026-08-06 | 2.2700 | 2.4000 | 2.2300 | 2.4000 | -5.512% | 102 | 854 | -65.417% |
| 2026-08-05 | 2.4000 | 2.7100 | 2.3200 | 2.5400 | +18.140% | 14 | 849 | -67.323% |
| 2026-07-30 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -10.042% | 2 | 849 | -61.395% |
| 2026-07-27 | 2.4500 | 2.5100 | 2.2000 | 2.3900 | -21.639% | 227 | 898 | -65.272% |
| 2026-07-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +30.342% | 2 | 900 | -72.787% |
| 2026-07-21 | 2.4600 | 2.4600 | 2.3400 | 2.3400 | +8.837% | 100 | 800 | -64.530% |
| 2026-07-20 | 2.2000 | 2.3000 | 2.1500 | 2.1500 | +12.565% | 16 | 798 | -61.395% |
| 2026-07-17 | 2.7900 | 2.7900 | 1.9100 | 1.9100 | -17.316% | 766 | 1,560 | -56.545% |
| 2026-07-15 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -3.750% | 1 | 1,579 | -64.069% |
| 2026-07-14 | 2.2000 | 2.5600 | 2.2000 | 2.4000 | +4.803% | 204 | 1,648 | -65.417% |
| 2026-07-13 | 2.3000 | 2.3000 | 2.2500 | 2.2900 | -10.895% | 4 | 1,649 | -63.755% |
| 2026-07-09 | 3.0400 | 3.0400 | 2.4800 | 2.5700 | +7.083% | 712 | 1,788 | -67.704% |
| 2026-07-08 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.977% | 2 | 1,788 | -65.417% |
| 2026-07-07 | 2.7500 | 2.7500 | 2.5800 | 2.5800 | -6.182% | 2 | 1,787 | -67.829% |
| 2026-07-01 | 2.8000 | 2.9500 | 2.6500 | 2.7500 | -8.333% | 11 | 1,789 | -69.818% |
| 2026-06-26 | 2.3500 | 3.0000 | 2.3500 | 3.0000 | +28.755% | 20 | 1,773 | -72.333% |
| 2026-06-25 | 2.5000 | 2.6700 | 2.2100 | 2.3300 | +2.643% | 96 | 1,764 | -64.378% |
| 2026-06-24 | 2.2400 | 2.7500 | 2.0000 | 2.2700 | -7.347% | 64 | 1,751 | -63.436% |
| 2026-06-23 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -28.986% | 10 | 1,741 | -66.122% |
| 2026-06-12 | 3.2500 | 3.6000 | 3.2000 | 3.4500 | +9.524% | 8 | 1,742 | -75.942% |
| 2026-06-10 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | -3.077% | 2 | 1,742 | -73.651% |
| 2026-06-09 | 3.0000 | 3.2500 | 2.8600 | 3.2500 | -14.474% | 6 | 1,741 | -74.462% |
| 2026-06-08 | 3.4600 | 3.8000 | 3.4000 | 3.8000 | +3.542% | 9 | 1,737 | -78.158% |
| 2026-06-05 | 4.1000 | 4.1000 | 3.6700 | 3.6700 | +20.328% | 5 | 1,736 | -77.384% |
| 2026-06-01 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -53.364% | 2 | 1,738 | -72.787% |
| 2026-05-21 | 6.8000 | 7.6500 | 6.3000 | 6.5400 | -2.242% | 26 | 1,718 | -87.309% |
| 2026-05-18 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -6.171% | 2 | 1,717 | -87.593% |
| 2026-05-15 | 7.1000 | 7.1300 | 7.0900 | 7.1300 | -28.700% | 40 | 1,697 | -88.359% |
| 2026-05-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -14.163% | 13 | 1,697 | -91.700% |
| 2026-05-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +28.445% | 5 | 1,697 | -92.876% |
| 2026-05-12 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | +20.132% | 50 | 1,647 | -90.849% |
| 2026-05-08 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +4.571% | 2 | 1,647 | -89.007% |
| 2026-05-07 | 7.2500 | 7.4000 | 7.2000 | 7.2200 | +11.077% | 16 | 1,647 | -88.504% |
| 2026-05-06 | 7.0500 | 7.0500 | 6.5000 | 6.5000 | +24.521% | 8 | 1,647 | -87.231% |
| 2026-04-29 | 5.2200 | 5.2300 | 5.2200 | 5.2200 | -10.000% | 50 | 1,667 | -84.100% |
| 2026-04-28 | 5.7000 | 5.8000 | 5.7000 | 5.8000 | -38.947% | 2 | 1,691 | -85.690% |
| 2026-04-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.765% | 1 | 1,692 | -91.263% |
| 2026-04-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -0.235% | 1 | 1,691 | -90.235% |
| 2026-04-15 | 8.5300 | 8.5300 | 8.5200 | 8.5200 | +2.651% | 4 | 1,692 | -90.258% |
| 2026-04-14 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | +4.403% | 11 | 1,692 | -90.000% |
| 2026-04-08 | 8.1100 | 8.1100 | 7.7500 | 7.9500 | -0.625% | 3 | 1,681 | -89.560% |
| 2026-04-02 | 7.7400 | 8.0600 | 7.6900 | 8.0000 | -5.325% | 582 | 1,375 | -89.625% |
| 2026-03-31 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +23.358% | 1 | 1,375 | -90.178% |
| 2026-03-27 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -8.667% | 1 | 1,375 | -87.883% |
| 2026-03-26 | 7.0700 | 7.5000 | 7.0700 | 7.5000 | +0.671% | 3 | 1,374 | -88.933% |
| 2026-03-24 | 7.6500 | 7.6500 | 7.4500 | 7.4500 | -2.614% | 3 | 1,375 | -88.859% |
| 2026-03-20 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -2.672% | 1 | 1,374 | -89.150% |
| 2026-03-19 | 8.0000 | 8.0000 | 7.8600 | 7.8600 | -7.529% | 9 | 1,373 | -89.440% |
| 2026-03-18 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | -23.354% | 8 | 1,368 | -90.235% |
| 2026-03-13 | 10.8900 | 11.0900 | 10.8900 | 11.0900 | -15.149% | 2 | 1,368 | -92.516% |
| 2026-03-12 | 13.2500 | 13.2500 | 12.9600 | 13.0700 | -10.479% | 11 | 1,368 | -93.650% |
| 2026-03-10 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +14.961% | 1 | 1,374 | -94.315% |
| 2026-03-06 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +2.668% | 1 | 1,375 | -93.465% |
| 2026-03-05 | 12.2000 | 12.3700 | 12.2000 | 12.3700 | +5.098% | 2 | 1,376 | -93.290% |
| 2026-03-03 | 11.7500 | 11.7700 | 11.7500 | 11.7700 | -18.939% | 2 | 1,375 | -92.948% |
| 2026-03-02 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -10.370% | 1 | 1,375 | -94.284% |
| 2026-02-27 | 16.6500 | 17.5000 | 16.1700 | 16.2000 | +1.250% | 35 | 1,374 | -94.877% |
| 2026-02-25 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +3.226% | 1 | 1,403 | -94.813% |
| 2026-02-24 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -5.315% | 15 | 1,403 | -94.645% |
| 2026-02-23 | 13.5600 | 16.3700 | 13.5600 | 16.3700 | +25.923% | 8 | 1,403 | -94.930% |
| 2026-02-20 | 10.1000 | 13.1700 | 10.1000 | 13.0000 | +42.857% | 13 | 1,410 | -93.615% |
| 2026-02-19 | 9.1000 | 9.1000 | 9.0000 | 9.1000 | +27.273% | 3 | 1,411 | -90.879% |
| 2026-02-17 | 7.5000 | 7.5000 | 6.6500 | 7.1500 | -8.333% | 9 | 1,413 | -88.392% |
| 2026-02-13 | 9.1500 | 9.1500 | 7.8000 | 7.8000 | -9.618% | 12 | 1,398 | -89.359% |
| 2026-02-12 | 11.0000 | 11.0000 | 8.1500 | 8.6300 | -28.560% | 27 | 1,398 | -90.382% |
| 2026-02-11 | 11.4000 | 12.0800 | 11.4000 | 12.0800 | +12.897% | 6 | 1,389 | -93.129% |
| 2026-02-10 | 10.2600 | 11.8000 | 10.2600 | 10.7000 | -12.295% | 17 | 1,390 | -92.243% |
| 2026-02-09 | 11.2000 | 12.2000 | 11.2000 | 12.2000 | +20.434% | 17 | 1,390 | -93.197% |
| 2026-02-06 | 10.0000 | 10.1300 | 10.0000 | 10.1300 | +6.632% | 7 | 1,379 | -91.807% |
| 2026-02-05 | 10.5000 | 10.5000 | 8.8500 | 9.5000 | -30.147% | 58 | 1,374 | -91.263% |
| 2026-02-04 | 14.6000 | 14.6000 | 13.6000 | 13.6000 | +9.677% | 106 | 1,357 | -93.897% |
| 2026-02-03 | 11.0200 | 13.8000 | 11.0200 | 12.4000 | +24.000% | 165 | 1,350 | -93.306% |
| 2026-02-02 | 11.9500 | 12.0000 | 9.9000 | 10.0000 | -14.676% | 218 | 1,449 | -91.700% |
| 2026-01-30 | 18.6200 | 20.1000 | 10.9800 | 11.7200 | -55.164% | 232 | 1,616 | -92.918% |
| 2026-01-29 | 28.1400 | 29.2700 | 23.7000 | 26.1400 | -5.015% | 48 | 1,609 | -96.825% |
| 2026-01-28 | 26.3000 | 27.5200 | 23.0500 | 27.5200 | +22.040% | 742 | 1,620 | -96.984% |
| 2026-01-27 | 21.9500 | 22.8600 | 20.2000 | 22.5500 | +7.895% | 13 | 1,509 | -96.319% |
| 2026-01-26 | 21.6000 | 27.2100 | 19.7500 | 20.9000 | +19.429% | 115 | 1,503 | -96.029% |
| 2026-01-23 | 15.4500 | 17.9000 | 15.4500 | 17.5000 | +20.690% | 31 | 1,490 | -95.257% |
| 2026-01-22 | 14.5500 | 14.8500 | 14.5000 | 14.5000 | +7.407% | 131 | 1,478 | -94.276% |
| 2026-01-21 | 15.6000 | 15.6000 | 12.9700 | 13.5000 | -6.250% | 29 | 1,441 | -93.852% |
| 2026-01-20 | 13.8000 | 14.5700 | 13.8000 | 14.4000 | +15.200% | 6 | 1,443 | -94.236% |
| 2026-01-16 | 14.0500 | 14.0500 | 12.3200 | 12.5000 | -4.653% | 17 | 1,439 | -93.360% |
| 2026-01-15 | 12.9000 | 13.6400 | 12.9000 | 13.1100 | -5.616% | 219 | 1,439 | -93.669% |
| 2026-01-14 | 12.5000 | 14.8000 | 12.1500 | 13.8900 | +22.379% | 241 | 1,268 | -94.024% |
| 2026-01-13 | 10.8500 | 11.9200 | 10.2000 | 11.3500 | +13.614% | 953 | 1,123 | -92.687% |
| 2026-01-12 | 10.4100 | 11.0000 | 9.5500 | 9.9900 | +17.529% | 210 | 331 | -91.692% |
| 2026-01-09 | 7.7500 | 8.5000 | 7.7500 | 8.5000 | +22.302% | 14 | 219 | -90.235% |
| 2026-01-08 | 6.9500 | 7.4700 | 6.7000 | 6.9500 | -10.897% | 209 | 215 | -88.058% |
| 2026-01-07 | 7.4000 | 8.6500 | 7.4000 | 7.8000 | 0.000% | 16 | 12 | -89.359% |