SLV280121C00160000
SLV Jan 21 2028 160.00 Call
optionOPRA
EODOct 30, 2026
0.60USD-9.091%(-0.06)15Vol2,877OI
SLV280121C00160000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -9.091% | 15 | 2,892 | 0.000% |
| 2026-10-28 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -5.714% | 8 | 2,899 | -9.091% |
| 2026-10-27 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -1.408% | 5 | 2,894 | -14.286% |
| 2026-10-26 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 2 | 2,894 | -15.493% |
| 2026-10-23 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -4.000% | 2 | 2,894 | -16.667% |
| 2026-10-22 | 0.7700 | 0.7700 | 0.7500 | 0.7500 | -7.407% | 3 | 2,894 | -20.000% |
| 2026-10-21 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.000% | 91 | 2,986 | -25.926% |
| 2026-10-19 | 0.8700 | 0.8700 | 0.8100 | 0.8100 | +6.579% | 6 | 2,984 | -25.926% |
| 2026-10-16 | 0.9800 | 0.9800 | 0.7600 | 0.7600 | -8.434% | 16 | 2,969 | -21.053% |
| 2026-10-15 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.000% | 5 | 2,964 | -27.711% |
| 2026-10-14 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | -16.162% | 3 | 2,980 | -27.711% |
| 2026-10-12 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | -3.883% | 13 | 2,968 | -39.394% |
| 2026-10-09 | 1.0400 | 1.0400 | 1.0200 | 1.0300 | +6.186% | 40 | 2,928 | -41.748% |
| 2026-10-08 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | -7.619% | 5 | 2,929 | -38.144% |
| 2026-10-07 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.000% | 1 | 2,928 | -42.857% |
| 2026-10-06 | 1.1000 | 1.1000 | 1.0500 | 1.0500 | -4.545% | 12 | 2,918 | -42.857% |
| 2026-10-05 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +0.917% | 1 | 2,917 | -45.455% |
| 2026-10-02 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | -5.217% | 24 | 2,903 | -44.954% |
| 2026-09-30 | 1.2400 | 1.2400 | 1.1500 | 1.1500 | -8.000% | 6 | 2,903 | -47.826% |
| 2026-09-29 | 1.2300 | 1.2900 | 1.2300 | 1.2500 | -21.875% | 42 | 2,904 | -52.000% |
| 2026-09-25 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -3.614% | 3 | 2,901 | -62.500% |
| 2026-09-24 | 1.6200 | 1.6600 | 1.6200 | 1.6600 | -5.682% | 43 | 2,886 | -63.855% |
| 2026-09-23 | 1.7600 | 1.8200 | 1.7600 | 1.7600 | -16.190% | 108 | 2,878 | -65.909% |
| 2026-09-22 | 1.9600 | 2.1000 | 1.9500 | 2.1000 | -2.326% | 340 | 2,856 | -71.429% |
| 2026-09-17 | 2.1900 | 2.2100 | 2.1200 | 2.1500 | +16.216% | 224 | 2,768 | -72.093% |
| 2026-09-16 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -8.867% | 1 | 2,769 | -67.568% |
| 2026-09-15 | 2.0300 | 2.0300 | 2.0300 | 2.0300 | -0.490% | 2 | 2,768 | -70.443% |
| 2026-09-14 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | -2.857% | 612 | 2,609 | -70.588% |
| 2026-09-10 | 2.2600 | 2.2600 | 2.1000 | 2.1000 | -23.636% | 245 | 2,376 | -71.429% |
| 2026-09-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +12.245% | 5 | 2,381 | -78.182% |
| 2026-09-08 | 2.5000 | 2.5000 | 2.4500 | 2.4500 | -8.582% | 18 | 2,363 | -75.510% |
| 2026-09-03 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -10.667% | 2 | 2,361 | -77.612% |
| 2026-08-26 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -6.250% | 1 | 2,366 | -80.000% |
| 2026-08-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 5 | 2,361 | -81.250% |
| 2026-08-24 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | -3.125% | 8 | 2,354 | -80.645% |
| 2026-08-21 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +10.345% | 2 | 2,356 | -81.250% |
| 2026-08-20 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +12.840% | 3 | 2,359 | -79.310% |
| 2026-08-19 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +17.352% | 2 | 2,359 | -76.654% |
| 2026-08-18 | 2.2800 | 2.2800 | 2.1900 | 2.1900 | -8.750% | 12 | 2,369 | -72.603% |
| 2026-08-14 | 2.4400 | 2.4500 | 2.3800 | 2.4000 | -3.614% | 6 | 2,365 | -75.000% |
| 2026-08-13 | 2.4700 | 2.5100 | 2.4600 | 2.4900 | -7.778% | 10 | 2,369 | -75.904% |
| 2026-08-11 | 2.6500 | 2.8000 | 2.6200 | 2.7000 | +3.053% | 16 | 2,368 | -77.778% |
| 2026-08-10 | 2.6200 | 2.7600 | 2.6200 | 2.6200 | +4.800% | 26 | 2,363 | -77.099% |
| 2026-08-07 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | +19.048% | 100 | 2,463 | -76.000% |
| 2026-08-06 | 2.0200 | 2.3500 | 1.9700 | 2.1000 | -1.408% | 70 | 2,463 | -71.429% |
| 2026-08-05 | 2.1600 | 2.2400 | 2.1100 | 2.1300 | +9.231% | 11 | 2,461 | -71.831% |
| 2026-08-04 | 1.8400 | 2.0000 | 1.8400 | 1.9500 | +2.632% | 3 | 2,461 | -69.231% |
| 2026-07-31 | 1.9000 | 1.9000 | 1.8000 | 1.9000 | 0.000% | 3 | 2,460 | -68.421% |
| 2026-07-30 | 1.8500 | 2.0900 | 1.8000 | 1.9000 | -1.554% | 420 | 2,356 | -68.421% |
| 2026-07-29 | 1.8500 | 1.9500 | 1.8500 | 1.9300 | +2.660% | 35 | 2,347 | -68.912% |
| 2026-07-28 | 1.8500 | 1.9000 | 1.8500 | 1.8800 | -8.293% | 8 | 2,342 | -68.085% |
| 2026-07-24 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -8.072% | 11 | 2,331 | -70.732% |
| 2026-07-22 | 2.5800 | 2.7800 | 2.2300 | 2.2300 | +11.500% | 3 | 2,331 | -73.094% |
| 2026-07-17 | 2.5000 | 2.5000 | 2.0000 | 2.0000 | +17.647% | 60 | 2,271 | -70.000% |
| 2026-07-16 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -20.930% | 9 | 2,262 | -64.706% |
| 2026-07-14 | 2.1800 | 2.2500 | 2.1500 | 2.1500 | +7.500% | 10 | 2,260 | -72.093% |
| 2026-07-13 | 1.7000 | 2.0000 | 1.7000 | 2.0000 | -13.043% | 12 | 2,259 | -70.000% |
| 2026-07-09 | 2.5100 | 2.5100 | 2.1000 | 2.3000 | +14.428% | 3 | 2,260 | -73.913% |
| 2026-07-08 | 2.1000 | 2.5200 | 2.0100 | 2.0100 | -26.103% | 24 | 2,277 | -70.149% |
| 2026-07-02 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | +14.286% | 10 | 2,267 | -77.941% |
| 2026-06-26 | 2.1700 | 2.3800 | 2.1700 | 2.3800 | +8.182% | 2 | 2,267 | -74.790% |
| 2026-06-25 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 1 | 2,266 | -72.727% |
| 2026-06-24 | 2.8700 | 2.8700 | 2.4000 | 2.5000 | +21.951% | 4 | 2,264 | -76.000% |
| 2026-06-23 | 2.2000 | 2.2000 | 2.0500 | 2.0500 | -19.608% | 14 | 2,256 | -70.732% |
| 2026-06-22 | 2.5000 | 2.7000 | 2.4500 | 2.5500 | -20.063% | 31 | 2,252 | -76.471% |
| 2026-06-17 | 3.4000 | 3.4000 | 3.1900 | 3.1900 | +1.270% | 4 | 2,250 | -81.191% |
| 2026-06-16 | 3.0000 | 3.2000 | 3.0000 | 3.1500 | -5.120% | 22 | 2,243 | -80.952% |
| 2026-06-15 | 3.0200 | 3.4700 | 3.0200 | 3.3200 | +14.483% | 77 | 2,172 | -81.928% |
| 2026-06-12 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +4.693% | 6 | 2,181 | -79.310% |
| 2026-06-11 | 2.6000 | 2.7700 | 2.4400 | 2.7700 | +6.950% | 78 | 2,165 | -78.339% |
| 2026-06-10 | 2.6400 | 2.6400 | 2.5900 | 2.5900 | -4.074% | 2 | 2,167 | -76.834% |
| 2026-06-09 | 2.8000 | 2.8000 | 2.6500 | 2.7000 | -22.190% | 11 | 2,161 | -77.778% |
| 2026-06-08 | 3.1300 | 3.4700 | 3.0900 | 3.4700 | +5.152% | 6 | 2,159 | -82.709% |
| 2026-06-05 | 3.6000 | 3.8500 | 3.2900 | 3.3000 | -26.667% | 25 | 2,143 | -81.818% |
| 2026-06-04 | 4.3400 | 4.5000 | 4.3000 | 4.5000 | -1.099% | 23 | 2,142 | -86.667% |
| 2026-06-03 | 5.1000 | 5.1000 | 4.4000 | 4.5500 | -13.333% | 17 | 2,141 | -86.813% |
| 2026-06-01 | 4.6000 | 5.2500 | 4.5000 | 5.2500 | +5.000% | 18 | 2,139 | -88.571% |
| 2026-05-29 | 4.7500 | 6.0000 | 4.7500 | 5.0000 | -4.762% | 84 | 2,134 | -88.000% |
| 2026-05-28 | 4.9000 | 5.4000 | 4.9000 | 5.2500 | +7.143% | 38 | 2,134 | -88.571% |
| 2026-05-27 | 4.9000 | 5.0000 | 4.8000 | 4.9000 | -9.259% | 27 | 2,151 | -87.755% |
| 2026-05-26 | 5.4200 | 5.5500 | 5.4000 | 5.4000 | -1.818% | 6 | 2,151 | -88.889% |
| 2026-05-21 | 5.6500 | 5.6500 | 5.5000 | 5.5000 | -5.498% | 3 | 2,149 | -89.091% |
| 2026-05-20 | 5.8200 | 5.8200 | 5.8200 | 5.8200 | +4.301% | 1 | 2,448 | -89.691% |
| 2026-05-19 | 5.5000 | 5.5800 | 5.4200 | 5.5800 | -12.264% | 5 | 2,447 | -89.247% |
| 2026-05-18 | 6.5900 | 6.5900 | 5.9000 | 6.3600 | -1.089% | 607 | 2,445 | -90.566% |
| 2026-05-15 | 7.2500 | 7.2500 | 6.3800 | 6.4300 | -22.902% | 15 | 2,434 | -90.669% |
| 2026-05-14 | 8.5000 | 8.6000 | 8.3400 | 8.3400 | -14.898% | 4 | 2,435 | -92.806% |
| 2026-05-13 | 9.6000 | 10.3500 | 9.6000 | 9.8000 | +21.739% | 14 | 2,443 | -93.878% |
| 2026-05-12 | 8.2700 | 8.4200 | 8.0500 | 8.0500 | -5.294% | 12 | 2,454 | -92.547% |
| 2026-05-11 | 8.2000 | 8.5900 | 7.9700 | 8.5000 | +27.436% | 35 | 2,480 | -92.941% |
| 2026-05-08 | 6.5900 | 6.6700 | 6.4900 | 6.6700 | +7.407% | 11 | 2,480 | -91.004% |
| 2026-05-07 | 7.1400 | 7.1400 | 6.2100 | 6.2100 | +12.909% | 26 | 2,492 | -90.338% |
| 2026-05-06 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +18.280% | 1 | 2,489 | -89.091% |
| 2026-05-05 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -3.527% | 11 | 2,490 | -87.097% |
| 2026-05-04 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | +5.934% | 1 | 2,499 | -87.552% |
| 2026-04-29 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.000% | 1 | 2,498 | -86.813% |
| 2026-04-28 | 5.1000 | 5.2100 | 5.0000 | 5.0000 | -18.963% | 23 | 2,499 | -88.000% |
| 2026-04-24 | 6.0000 | 6.1700 | 6.0000 | 6.1700 | -1.595% | 19 | 2,486 | -90.276% |
| 2026-04-23 | 6.5000 | 6.5000 | 5.0000 | 6.2700 | -3.390% | 17 | 2,485 | -90.431% |
| 2026-04-22 | 6.0000 | 7.7500 | 6.0000 | 6.4900 | +1.406% | 70 | 2,495 | -90.755% |
| 2026-04-21 | 7.0500 | 7.0600 | 6.3000 | 6.4000 | -14.094% | 195 | 2,402 | -90.625% |
| 2026-04-20 | 7.7000 | 7.7500 | 7.4500 | 7.4500 | -5.696% | 12 | 2,402 | -91.946% |
| 2026-04-17 | 8.0000 | 8.0000 | 7.5000 | 7.9000 | +14.493% | 30 | 2,411 | -92.405% |
| 2026-04-10 | 6.8500 | 6.9000 | 6.8500 | 6.9000 | -1.288% | 2 | 2,440 | -91.304% |
| 2026-04-08 | 7.0500 | 7.1500 | 6.9900 | 6.9900 | -3.586% | 51 | 2,441 | -91.416% |
| 2026-04-07 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +4.017% | 8 | 2,461 | -91.724% |
| 2026-04-06 | 6.9700 | 6.9700 | 6.9700 | 6.9700 | -8.047% | 12 | 2,461 | -91.392% |
| 2026-03-30 | 7.7400 | 7.7400 | 7.5800 | 7.5800 | +8.908% | 2 | 2,463 | -92.084% |
| 2026-03-27 | 7.0000 | 7.0000 | 6.9600 | 6.9600 | +15.615% | 10 | 2,465 | -91.379% |
| 2026-03-26 | 6.4700 | 6.4700 | 6.0200 | 6.0200 | -14.000% | 39 | 2,463 | -90.033% |
| 2026-03-24 | 6.3600 | 7.0000 | 6.3600 | 7.0000 | +6.870% | 32 | 2,460 | -91.429% |
| 2026-03-23 | 6.5500 | 6.6700 | 6.5000 | 6.5500 | +11.017% | 4 | 2,428 | -90.840% |
| 2026-03-20 | 6.4800 | 6.6300 | 5.9000 | 5.9000 | -13.363% | 386 | 2,428 | -89.831% |
| 2026-03-19 | 6.5000 | 7.0000 | 6.5000 | 6.8100 | -14.875% | 74 | 2,104 | -91.189% |
| 2026-03-18 | 13.3500 | 13.3500 | 8.0000 | 8.0000 | -15.789% | 4 | 2,072 | -92.500% |
| 2026-03-17 | 9.6300 | 9.6300 | 9.5000 | 9.5000 | -2.062% | 2 | 2,068 | -93.684% |
| 2026-03-13 | 10.1000 | 10.1000 | 9.7000 | 9.7000 | -18.828% | 3 | 2,066 | -93.814% |
| 2026-03-12 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -10.754% | 30 | 2,067 | -94.979% |
| 2026-03-10 | 12.6000 | 13.3900 | 12.6000 | 13.3900 | +11.583% | 3 | 2,044 | -95.519% |
| 2026-03-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +5.356% | 4 | 2,043 | -95.000% |
| 2026-03-06 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +10.583% | 2 | 2,079 | -94.732% |
| 2026-03-05 | 10.5000 | 11.1200 | 10.3000 | 10.3000 | -8.688% | 255 | 2,077 | -94.175% |
| 2026-03-04 | 12.0000 | 12.0000 | 11.2800 | 11.2800 | -1.913% | 87 | 2,071 | -94.681% |
| 2026-03-03 | 11.4900 | 11.5000 | 10.8000 | 11.5000 | -17.857% | 7 | 1,984 | -94.783% |
| 2026-03-02 | 13.9500 | 14.3300 | 13.5600 | 14.0000 | -7.895% | 28 | 1,977 | -95.714% |
| 2026-02-27 | 14.6500 | 15.7000 | 14.6500 | 15.2000 | +16.564% | 36 | 1,984 | -96.053% |
| 2026-02-26 | 13.7500 | 13.7500 | 13.0400 | 13.0400 | -12.718% | 8 | 2,014 | -95.399% |
| 2026-02-25 | 14.6000 | 16.6600 | 14.4500 | 14.9400 | +5.508% | 54 | 2,004 | -95.984% |
| 2026-02-24 | 15.0700 | 15.0700 | 14.1600 | 14.1600 | -7.148% | 10 | 2,004 | -95.763% |
| 2026-02-23 | 12.5500 | 15.2500 | 12.5500 | 15.2500 | +26.033% | 167 | 2,004 | -96.066% |
| 2026-02-20 | 10.8500 | 12.1000 | 10.8500 | 12.1000 | +59.211% | 6 | 2,068 | -95.041% |
| 2026-02-19 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +4.110% | 14 | 2,071 | -92.105% |
| 2026-02-18 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +33.700% | 2 | 2,085 | -91.781% |
| 2026-02-17 | 6.1100 | 6.2000 | 5.4600 | 5.4600 | -24.690% | 54 | 2,083 | -89.011% |
| 2026-02-13 | 7.7000 | 7.7200 | 7.2500 | 7.2500 | -3.333% | 9 | 2,097 | -91.724% |
| 2026-02-12 | 8.5500 | 8.5500 | 7.3000 | 7.5000 | -31.193% | 148 | 2,097 | -92.000% |
| 2026-02-11 | 10.3300 | 10.9000 | 10.3200 | 10.9000 | +9.000% | 5 | 2,021 | -94.495% |
| 2026-02-10 | 10.8000 | 10.8000 | 10.0000 | 10.0000 | -9.091% | 10 | 2,020 | -94.000% |
| 2026-02-09 | 10.0000 | 11.0000 | 10.0000 | 11.0000 | +19.306% | 6 | 2,019 | -94.545% |
| 2026-02-06 | 8.0000 | 9.2200 | 8.0000 | 9.2200 | +14.392% | 80 | 2,020 | -93.492% |
| 2026-02-05 | 9.9000 | 10.8500 | 7.8500 | 8.0600 | -35.520% | 111 | 1,987 | -92.556% |
| 2026-02-04 | 11.9000 | 12.5000 | 11.5800 | 12.5000 | +18.596% | 111 | 1,960 | -95.200% |
| 2026-02-03 | 12.0000 | 13.6000 | 10.5000 | 10.5400 | +8.660% | 98 | 1,957 | -94.307% |
| 2026-02-02 | 11.5500 | 11.5500 | 8.6000 | 9.7000 | -7.619% | 122 | 1,943 | -93.814% |
| 2026-01-30 | 22.8000 | 22.8000 | 10.0000 | 10.5000 | -58.000% | 371 | 1,918 | -94.286% |
| 2026-01-29 | 25.6500 | 26.6000 | 19.0000 | 25.0000 | -1.961% | 116 | 1,843 | -97.600% |
| 2026-01-28 | 22.6000 | 25.5000 | 21.2600 | 25.5000 | +14.299% | 134 | 1,840 | -97.647% |
| 2026-01-27 | 19.7300 | 22.3100 | 19.0000 | 22.3100 | +10.446% | 111 | 1,849 | -97.311% |
| 2026-01-26 | 18.2000 | 25.6400 | 17.5000 | 20.2000 | +24.691% | 456 | 1,838 | -97.030% |
| 2026-01-23 | 14.4000 | 16.2000 | 12.8000 | 16.2000 | +24.807% | 607 | 1,744 | -96.296% |
| 2026-01-22 | 15.4800 | 15.4800 | 12.3300 | 12.9800 | +6.306% | 347 | 1,445 | -95.378% |
| 2026-01-21 | 13.5000 | 13.5000 | 11.6800 | 12.2100 | -6.651% | 653 | 1,266 | -95.086% |
| 2026-01-20 | 12.2500 | 14.5000 | 12.2500 | 13.0800 | +15.752% | 293 | 812 | -95.413% |
| 2026-01-16 | 11.1500 | 12.2500 | 10.7000 | 11.3000 | -9.600% | 206 | 527 | -94.690% |
| 2026-01-15 | 13.8500 | 13.8500 | 10.9000 | 12.5000 | -0.478% | 233 | 527 | -95.200% |
| 2026-01-14 | 13.0000 | 13.0000 | 10.5000 | 12.5600 | 0.000% | 458 | 331 | -95.223% |