SLV280121C00015000
SLV Jan 21 2028 15.00 Call
optionOPRA
InactiveOct 23, 2026
34.21USD-8.407%(-3.14)1Vol1,369OI
SLV280121C00015000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 34.21 | 34.21 | 34.21 | 34.21 | -8.407% | 1 | 1,370 | 0.000% |
| 2026-10-20 | 37.35 | 37.35 | 37.35 | 37.35 | -11.198% | 1 | 1,370 | -8.407% |
| 2026-09-14 | 42.06 | 42.06 | 42.06 | 42.06 | -9.079% | 12 | 1,370 | -18.664% |
| 2026-09-09 | 46.24 | 46.26 | 46.24 | 46.26 | -3.825% | 12 | 1,382 | -26.048% |
| 2026-08-21 | 48.10 | 48.10 | 48.10 | 48.10 | +11.731% | 9 | 1,391 | -28.877% |
| 2026-08-18 | 43.05 | 43.05 | 43.05 | 43.05 | -4.461% | 2 | 1,391 | -20.534% |
| 2026-08-17 | 45.05 | 45.06 | 45.05 | 45.06 | +2.526% | 2 | 1,392 | -24.079% |
| 2026-08-14 | 43.95 | 44.00 | 43.95 | 43.95 | -0.114% | 4 | 1,393 | -22.162% |
| 2026-08-11 | 44.05 | 44.25 | 44.00 | 44.00 | -2.547% | 72 | 1,425 | -22.250% |
| 2026-08-10 | 44.95 | 45.15 | 44.93 | 45.15 | +5.738% | 16 | 1,425 | -24.230% |
| 2026-08-07 | 42.70 | 42.70 | 42.70 | 42.70 | +3.190% | 1 | 1,424 | -19.883% |
| 2026-08-05 | 41.40 | 41.90 | 41.30 | 41.38 | +6.375% | 34 | 1,412 | -17.327% |
| 2026-08-04 | 39.14 | 39.27 | 38.90 | 38.90 | +4.290% | 8 | 1,412 | -12.057% |
| 2026-08-03 | 37.05 | 37.50 | 37.01 | 37.30 | +0.811% | 94 | 1,421 | -8.284% |
| 2026-07-28 | 37.00 | 37.00 | 37.00 | 37.00 | -3.394% | 3 | 1,422 | -7.541% |
| 2026-07-24 | 38.35 | 38.53 | 38.30 | 38.30 | -3.405% | 18 | 1,416 | -10.679% |
| 2026-07-22 | 39.20 | 40.32 | 39.16 | 39.65 | +7.628% | 132 | 1,405 | -13.720% |
| 2026-07-20 | 36.60 | 37.01 | 36.60 | 36.84 | +2.163% | 12 | 1,402 | -7.139% |
| 2026-07-17 | 35.40 | 36.38 | 35.30 | 36.06 | -4.729% | 944 | 1,033 | -5.130% |
| 2026-07-15 | 36.60 | 38.20 | 36.60 | 37.85 | +1.611% | 142 | 984 | -9.617% |
| 2026-07-13 | 38.14 | 38.21 | 37.20 | 37.25 | -5.696% | 163 | 942 | -8.161% |
| 2026-07-10 | 39.50 | 39.50 | 39.50 | 39.50 | -0.554% | 3 | 942 | -13.392% |
| 2026-07-09 | 39.72 | 39.72 | 39.72 | 39.72 | +3.035% | 1 | 942 | -13.872% |
| 2026-06-24 | 38.60 | 38.60 | 38.55 | 38.55 | -22.823% | 2 | 942 | -11.258% |
| 2026-06-15 | 49.75 | 49.95 | 49.75 | 49.95 | +13.523% | 2 | 942 | -31.512% |
| 2026-06-10 | 44.00 | 44.00 | 44.00 | 44.00 | -0.452% | 2 | 942 | -22.250% |
| 2026-06-09 | 44.70 | 44.70 | 44.20 | 44.20 | -6.455% | 42 | 942 | -22.602% |
| 2026-06-08 | 47.55 | 47.55 | 47.25 | 47.25 | -9.117% | 4 | 942 | -27.598% |
| 2026-06-04 | 51.90 | 51.99 | 51.75 | 51.99 | -1.702% | 10 | 943 | -34.199% |
| 2026-05-27 | 52.89 | 52.89 | 52.89 | 52.89 | -2.327% | 5 | 951 | -35.319% |
| 2026-05-26 | 54.28 | 54.28 | 54.05 | 54.15 | -12.520% | 5 | 951 | -36.824% |
| 2026-05-12 | 61.90 | 61.90 | 61.90 | 61.90 | +33.118% | 2 | 951 | -44.733% |
| 2026-03-26 | 46.50 | 46.50 | 46.50 | 46.50 | -3.186% | 1 | 951 | -26.430% |
| 2026-03-24 | 48.03 | 48.03 | 48.03 | 48.03 | +0.063% | 1 | 952 | -28.774% |
| 2026-03-20 | 48.00 | 48.00 | 48.00 | 48.00 | +0.735% | 5 | 952 | -28.729% |
| 2026-03-19 | 47.65 | 47.65 | 47.65 | 47.65 | -11.759% | 2 | 947 | -28.206% |
| 2026-03-18 | 54.00 | 54.75 | 54.00 | 54.00 | -4.425% | 4 | 947 | -36.648% |
| 2026-03-17 | 57.50 | 57.50 | 56.50 | 56.50 | -2.435% | 2 | 949 | -39.451% |
| 2026-03-16 | 57.91 | 57.91 | 57.91 | 57.91 | -0.052% | 2 | 950 | -40.926% |
| 2026-03-13 | 57.94 | 57.94 | 57.94 | 57.94 | -1.797% | 2 | 952 | -40.956% |
| 2026-03-05 | 59.00 | 59.00 | 59.00 | 59.00 | -8.527% | 1 | 952 | -42.017% |
| 2026-03-02 | 67.00 | 67.00 | 64.30 | 64.50 | -6.522% | 3 | 953 | -46.961% |
| 2026-02-27 | 70.00 | 70.00 | 69.00 | 69.00 | +2.374% | 5 | 955 | -50.420% |
| 2026-02-25 | 67.37 | 67.64 | 67.37 | 67.40 | +2.807% | 41 | 979 | -49.243% |
| 2026-02-23 | 65.00 | 66.90 | 65.00 | 65.56 | +19.635% | 6 | 979 | -47.819% |
| 2026-02-19 | 54.80 | 54.80 | 54.80 | 54.80 | +6.989% | 30 | 977 | -37.573% |
| 2026-02-17 | 49.30 | 51.55 | 49.30 | 51.22 | -16.905% | 3 | 977 | -33.210% |
| 2026-02-11 | 59.00 | 61.64 | 59.00 | 61.64 | +1.549% | 27 | 979 | -44.500% |
| 2026-02-10 | 60.38 | 60.70 | 60.38 | 60.70 | -0.164% | 3 | 983 | -43.641% |
| 2026-02-09 | 60.80 | 60.80 | 60.80 | 60.80 | +11.560% | 3 | 981 | -43.734% |
| 2026-02-06 | 55.00 | 55.00 | 54.50 | 54.50 | +5.825% | 6 | 978 | -37.229% |
| 2026-02-05 | 53.45 | 55.00 | 51.50 | 51.50 | -18.461% | 6 | 972 | -33.573% |
| 2026-02-04 | 62.00 | 63.20 | 62.00 | 63.16 | +3.085% | 3 | 973 | -45.836% |
| 2026-02-03 | 65.00 | 65.23 | 61.27 | 61.27 | +8.251% | 7 | 971 | -44.165% |
| 2026-02-02 | 61.50 | 61.50 | 55.00 | 56.60 | -6.198% | 18 | 967 | -39.558% |
| 2026-01-30 | 69.15 | 77.50 | 60.00 | 60.34 | -30.404% | 26 | 953 | -43.305% |
| 2026-01-29 | 86.70 | 86.70 | 86.70 | 86.70 | -2.901% | 1 | 948 | -60.542% |
| 2026-01-28 | 89.29 | 89.29 | 89.29 | 89.29 | +9.558% | 1 | 948 | -61.687% |
| 2026-01-27 | 81.90 | 82.58 | 81.50 | 81.50 | -3.550% | 8 | 948 | -58.025% |
| 2026-01-26 | 85.72 | 87.33 | 84.50 | 84.50 | +8.208% | 8 | 951 | -59.515% |
| 2026-01-23 | 76.38 | 78.09 | 76.38 | 78.09 | +10.609% | 7 | 947 | -56.192% |
| 2026-01-20 | 70.77 | 70.77 | 70.60 | 70.60 | +6.743% | 3 | 945 | -51.544% |
| 2026-01-16 | 67.02 | 67.02 | 64.50 | 66.14 | -5.039% | 4 | 940 | -48.276% |
| 2026-01-15 | 67.45 | 69.85 | 67.44 | 69.65 | +0.505% | 14 | 940 | -50.883% |
| 2026-01-14 | 67.50 | 69.30 | 67.50 | 69.30 | +8.997% | 4 | 933 | -50.635% |
| 2026-01-13 | 65.43 | 65.43 | 63.58 | 63.58 | +2.202% | 3 | 936 | -46.194% |
| 2026-01-12 | 61.90 | 62.90 | 61.65 | 62.21 | +8.191% | 36 | 936 | -45.009% |
| 2026-01-09 | 57.50 | 57.50 | 57.50 | 57.50 | +10.790% | 1 | 934 | -40.504% |
| 2026-01-08 | 51.90 | 51.90 | 51.90 | 51.90 | -5.893% | 1 | 934 | -34.085% |
| 2026-01-07 | 54.88 | 55.15 | 54.88 | 55.15 | -5.726% | 80 | 934 | -37.969% |
| 2026-01-06 | 57.01 | 58.50 | 57.01 | 58.50 | +8.776% | 41 | 879 | -41.521% |
| 2026-01-05 | 53.80 | 53.83 | 53.78 | 53.78 | +6.327% | 5 | 875 | -36.389% |
| 2026-01-02 | 51.64 | 51.64 | 49.75 | 50.58 | +0.557% | 17 | 875 | -32.365% |
| 2025-12-31 | 50.30 | 50.30 | 50.30 | 50.30 | -6.679% | 1 | 881 | -31.988% |
| 2025-12-30 | 53.90 | 53.90 | 53.90 | 53.90 | +6.186% | 1 | 881 | -36.531% |
| 2025-12-29 | 52.85 | 52.85 | 49.25 | 50.76 | -8.983% | 65 | 882 | -32.604% |
| 2025-12-26 | 54.33 | 55.77 | 54.33 | 55.77 | +13.239% | 4 | 849 | -38.659% |
| 2025-12-23 | 47.50 | 49.25 | 47.50 | 49.25 | +3.684% | 9 | 849 | -30.538% |
| 2025-12-22 | 47.50 | 47.50 | 47.50 | 47.50 | +16.564% | 1 | 850 | -27.979% |
| 2025-12-10 | 40.00 | 40.75 | 39.55 | 40.75 | +6.675% | 1,750 | 850 | -16.049% |
| 2025-12-05 | 38.20 | 38.20 | 38.20 | 38.20 | +2.965% | 1 | 61 | -10.445% |
| 2025-12-01 | 37.10 | 37.10 | 37.10 | 37.10 | +13.734% | 6 | 60 | -7.790% |
| 2025-11-26 | 32.62 | 32.62 | 32.62 | 32.62 | +2.611% | 1 | 54 | +4.874% |
| 2025-11-19 | 31.79 | 31.79 | 31.79 | 31.79 | +0.442% | 25 | 54 | +7.612% |
| 2025-11-17 | 31.65 | 31.65 | 31.65 | 31.65 | -4.091% | 1 | 34 | +8.088% |
| 2025-11-13 | 33.00 | 33.00 | 33.00 | 33.00 | 0.000% | 1 | 33 | +3.667% |
| 2025-11-12 | 33.00 | 33.00 | 33.00 | 33.00 | +5.263% | 1 | 32 | +3.667% |
| 2025-11-11 | 31.35 | 31.35 | 31.35 | 31.35 | +9.615% | 2 | 35 | +9.123% |
| 2025-10-28 | 28.60 | 28.60 | 28.60 | 28.60 | -7.742% | 1 | 35 | +19.615% |
| 2025-10-23 | 31.00 | 31.00 | 31.00 | 31.00 | +7.266% | 2 | 36 | +10.355% |
| 2025-10-21 | 28.80 | 28.90 | 28.80 | 28.90 | -12.024% | 11 | 34 | +18.374% |
| 2025-10-20 | 32.85 | 32.85 | 32.85 | 32.85 | +3.465% | 1 | 23 | +4.140% |
| 2025-10-17 | 32.20 | 32.20 | 31.56 | 31.75 | -12.050% | 14 | 22 | +7.748% |
| 2025-10-16 | 33.20 | 36.10 | 33.20 | 36.10 | +11.077% | 3 | 14 | -5.235% |
| 2025-10-14 | 31.00 | 32.50 | 31.00 | 32.50 | -1.216% | 2 | 12 | +5.262% |
| 2025-10-13 | 32.00 | 32.90 | 32.00 | 32.90 | +9.339% | 5 | 11 | +3.982% |
| 2025-10-10 | 30.09 | 30.09 | 30.09 | 30.09 | +6.138% | 1 | 6 | +13.692% |
| 2025-10-09 | 30.75 | 30.75 | 28.35 | 28.35 | -5.500% | 3 | 7 | +20.670% |
| 2025-10-08 | 30.25 | 30.25 | 30.00 | 30.00 | +5.263% | 2 | 9 | +14.033% |
| 2025-10-07 | 28.50 | 28.50 | 28.50 | 28.50 | -2.062% | 1 | 7 | +20.035% |
| 2025-10-06 | 29.00 | 29.10 | 29.00 | 29.10 | +2.465% | 2 | 7 | +17.560% |
| 2025-10-03 | 28.80 | 28.80 | 28.40 | 28.40 | +4.797% | 26 | 7 | +20.458% |
| 2025-09-30 | 27.50 | 27.50 | 27.10 | 27.10 | -3.593% | 2 | 9 | +26.236% |
| 2025-09-29 | 28.11 | 28.11 | 28.11 | 28.11 | +1.115% | 2 | 9 | +21.700% |
| 2025-09-26 | 27.50 | 27.80 | 27.50 | 27.80 | +3.346% | 3 | 7 | +23.058% |
| 2025-09-25 | 26.90 | 26.90 | 26.90 | 26.90 | 0.000% | 4 | 4 | +27.175% |