SLV280121C00180000
SLV Jan 21 2028 180.00 Call
optionOPRA
InactiveOct 9, 2026
0.87USD+6.098%(+0.05)1Vol4,211OI
SLV280121C00180000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | +6.098% | 1 | 4,211 | 0.000% |
| 2026-10-08 | 0.7200 | 0.8200 | 0.7200 | 0.8200 | -12.766% | 11 | 4,221 | +6.098% |
| 2026-10-05 | 0.9500 | 0.9500 | 0.9400 | 0.9400 | -1.053% | 72 | 4,289 | -7.447% |
| 2026-10-01 | 0.9600 | 0.9600 | 0.9500 | 0.9500 | -1.042% | 10 | 4,289 | -8.421% |
| 2026-09-30 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | -10.280% | 5 | 4,366 | -9.375% |
| 2026-09-28 | 1.0200 | 1.1000 | 1.0200 | 1.0700 | -18.939% | 53 | 4,417 | -18.692% |
| 2026-09-25 | 1.3600 | 1.3900 | 1.2900 | 1.3200 | -11.409% | 3,000 | 5,634 | -34.091% |
| 2026-09-23 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | -14.857% | 1 | 5,633 | -41.611% |
| 2026-09-18 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | -3.315% | 3 | 5,633 | -50.286% |
| 2026-09-17 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | +7.738% | 500 | 6,133 | -51.934% |
| 2026-09-15 | 1.6800 | 1.7000 | 1.6600 | 1.6800 | +1.818% | 12 | 6,133 | -48.214% |
| 2026-09-14 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -8.333% | 10 | 6,143 | -47.273% |
| 2026-09-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -17.431% | 1 | 6,143 | -51.667% |
| 2026-09-09 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | +14.737% | 1 | 6,143 | -60.092% |
| 2026-09-01 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.556% | 1 | 6,142 | -54.211% |
| 2026-08-28 | 2.5400 | 2.6500 | 2.2500 | 2.2500 | -8.163% | 224 | 5,942 | -61.333% |
| 2026-08-27 | 2.4100 | 2.4500 | 2.4100 | 2.4500 | +2.941% | 6 | 5,942 | -64.490% |
| 2026-08-26 | 2.5300 | 2.5300 | 2.3800 | 2.3800 | -7.752% | 7 | 5,944 | -63.445% |
| 2026-08-24 | 2.5100 | 2.5900 | 2.5100 | 2.5800 | -2.642% | 7 | 5,943 | -66.279% |
| 2026-08-21 | 2.5400 | 2.6800 | 2.5400 | 2.6500 | +9.959% | 6 | 5,946 | -67.170% |
| 2026-08-20 | 2.4500 | 2.5100 | 2.4000 | 2.4100 | +10.046% | 6 | 5,948 | -63.900% |
| 2026-08-19 | 2.0500 | 2.1900 | 1.9700 | 2.1900 | +17.112% | 41 | 5,945 | -60.274% |
| 2026-08-18 | 1.8500 | 1.8700 | 1.8500 | 1.8700 | -12.617% | 15 | 5,945 | -53.476% |
| 2026-08-17 | 2.0000 | 2.2200 | 2.0000 | 2.1400 | +7.000% | 96 | 5,938 | -59.346% |
| 2026-08-13 | 2.1700 | 2.1700 | 1.9800 | 2.0000 | -13.793% | 16 | 5,938 | -56.500% |
| 2026-08-12 | 2.3500 | 2.3500 | 2.3000 | 2.3200 | +9.434% | 22 | 5,938 | -62.500% |
| 2026-08-11 | 3.0000 | 3.0000 | 2.1200 | 2.1200 | -5.357% | 237 | 5,796 | -58.962% |
| 2026-08-10 | 2.0400 | 2.2600 | 1.9500 | 2.2400 | +14.872% | 41 | 5,787 | -61.161% |
| 2026-08-07 | 2.1000 | 2.1000 | 1.9000 | 1.9500 | +11.429% | 20 | 5,788 | -55.385% |
| 2026-08-06 | 1.8000 | 2.0500 | 1.6400 | 1.7500 | -5.405% | 4,276 | 1,924 | -50.286% |
| 2026-08-05 | 1.9000 | 2.0000 | 1.8500 | 1.8500 | +8.187% | 12 | 1,919 | -52.973% |
| 2026-08-04 | 1.7000 | 1.7500 | 1.5800 | 1.7100 | +14.000% | 36 | 1,914 | -49.123% |
| 2026-08-03 | 1.5500 | 1.6500 | 1.4500 | 1.5000 | -3.226% | 88 | 1,902 | -42.000% |
| 2026-07-31 | 1.5500 | 1.6500 | 1.5500 | 1.5500 | -11.932% | 124 | 1,877 | -43.871% |
| 2026-07-30 | 1.5500 | 1.7600 | 1.4500 | 1.7600 | +10.000% | 244 | 1,878 | -50.568% |
| 2026-07-29 | 1.6000 | 1.7500 | 1.4000 | 1.6000 | +1.266% | 535 | 1,628 | -45.625% |
| 2026-07-28 | 1.6000 | 1.7000 | 1.4200 | 1.5800 | -1.250% | 182 | 1,592 | -44.937% |
| 2026-07-27 | 1.8000 | 1.9000 | 1.5000 | 1.6000 | -5.882% | 588 | 1,464 | -45.625% |
| 2026-07-24 | 1.7000 | 1.9000 | 1.5000 | 1.7000 | -2.857% | 623 | 1,473 | -48.824% |
| 2026-07-23 | 1.7500 | 1.9000 | 1.5000 | 1.7500 | -12.500% | 652 | 1,361 | -50.286% |
| 2026-07-22 | 1.8500 | 2.1000 | 1.7500 | 2.0000 | +12.360% | 708 | 1,359 | -56.500% |
| 2026-07-21 | 1.7500 | 2.2000 | 1.7000 | 1.7800 | +7.879% | 520 | 1,347 | -51.124% |
| 2026-07-20 | 1.6500 | 1.8900 | 1.4900 | 1.6500 | +1.852% | 222 | 1,257 | -47.273% |
| 2026-07-17 | 1.6000 | 1.6800 | 1.4500 | 1.6200 | +1.250% | 23 | 1,252 | -46.296% |
| 2026-07-16 | 1.5500 | 1.6600 | 1.5500 | 1.6000 | -5.882% | 10 | 1,251 | -45.625% |
| 2026-07-15 | 1.7500 | 1.9000 | 1.6500 | 1.7000 | -8.108% | 224 | 1,167 | -48.824% |
| 2026-07-14 | 1.9000 | 2.1000 | 1.8000 | 1.8500 | +8.824% | 30 | 1,157 | -52.973% |
| 2026-07-13 | 1.7500 | 1.9000 | 1.7000 | 1.7000 | -11.917% | 24 | 1,151 | -48.824% |
| 2026-07-10 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | -39.688% | 2 | 1,150 | -54.922% |
| 2026-07-08 | 2.5900 | 3.2000 | 2.5900 | 3.2000 | +123.776% | 2 | 1,150 | -72.813% |
| 2026-06-24 | 2.7100 | 2.7100 | 1.4300 | 1.4300 | -42.800% | 36 | 1,138 | -39.161% |
| 2026-06-17 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.167% | 100 | 1,043 | -65.200% |
| 2026-06-12 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -2.439% | 10 | 1,038 | -63.750% |
| 2026-06-11 | 2.0700 | 2.4600 | 2.0700 | 2.4600 | +36.667% | 41 | 1,033 | -64.634% |
| 2026-06-09 | 1.8300 | 1.8300 | 1.8000 | 1.8000 | -33.333% | 198 | 1,013 | -51.667% |
| 2026-06-08 | 3.0000 | 3.0000 | 2.7000 | 2.7000 | -32.500% | 2 | 1,012 | -67.778% |
| 2026-05-27 | 4.2000 | 4.4000 | 4.0000 | 4.0000 | -11.111% | 190 | 972 | -78.250% |
| 2026-05-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -23.077% | 1 | 972 | -80.667% |
| 2026-05-15 | 5.6900 | 5.8500 | 5.6900 | 5.8500 | -10.959% | 2 | 973 | -85.128% |
| 2026-05-14 | 6.5700 | 6.5700 | 6.5700 | 6.5700 | -6.410% | 1 | 972 | -86.758% |
| 2026-05-12 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | +50.000% | 3 | 972 | -87.607% |
| 2026-05-06 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | +15.556% | 2 | 972 | -81.410% |
| 2026-04-30 | 4.0200 | 4.1000 | 4.0200 | 4.0500 | -28.319% | 4 | 973 | -78.519% |
| 2026-04-21 | 5.7500 | 5.7500 | 5.6500 | 5.6500 | -13.077% | 2 | 974 | -84.602% |
| 2026-04-20 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | +13.043% | 150 | 974 | -86.615% |
| 2026-04-10 | 6.1700 | 6.1700 | 5.7500 | 5.7500 | -2.377% | 5 | 899 | -84.870% |
| 2026-04-09 | 5.7500 | 5.8900 | 5.7500 | 5.8900 | -4.847% | 2 | 901 | -85.229% |
| 2026-04-06 | 6.6200 | 6.6200 | 6.1900 | 6.1900 | +8.217% | 100 | 901 | -85.945% |
| 2026-04-02 | 5.8200 | 5.8200 | 5.6700 | 5.7200 | -13.333% | 502 | 936 | -84.790% |
| 2026-04-01 | 6.5000 | 6.6000 | 6.2100 | 6.6000 | +10.924% | 18 | 936 | -86.818% |
| 2026-03-26 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -8.462% | 1 | 946 | -85.378% |
| 2026-03-25 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +12.069% | 30 | 946 | -86.615% |
| 2026-03-24 | 5.5000 | 6.1000 | 5.5000 | 5.8000 | +5.455% | 73 | 916 | -85.000% |
| 2026-03-20 | 5.7000 | 5.7600 | 5.5000 | 5.5000 | -8.333% | 106 | 846 | -84.182% |
| 2026-03-19 | 5.0000 | 6.0200 | 5.0000 | 6.0000 | -14.651% | 494 | 886 | -85.500% |
| 2026-03-18 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -12.125% | 50 | 688 | -87.624% |
| 2026-03-17 | 8.6100 | 8.6100 | 8.0000 | 8.0000 | -6.542% | 13 | 738 | -89.125% |
| 2026-03-16 | 8.5600 | 8.5600 | 8.5600 | 8.5600 | -3.820% | 4 | 735 | -89.836% |
| 2026-03-13 | 8.8800 | 8.9000 | 8.8800 | 8.9000 | -26.141% | 11 | 735 | -90.225% |
| 2026-03-10 | 11.6700 | 12.0500 | 11.6700 | 12.0500 | +11.989% | 2 | 749 | -92.780% |
| 2026-03-09 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +7.600% | 1 | 749 | -91.914% |
| 2026-03-06 | 10.2000 | 10.2000 | 10.0000 | 10.0000 | +5.263% | 2 | 748 | -91.300% |
| 2026-03-03 | 9.5500 | 9.9200 | 9.5000 | 9.5000 | -21.488% | 22 | 749 | -90.842% |
| 2026-03-02 | 12.5700 | 12.9500 | 12.1000 | 12.1000 | -18.792% | 62 | 750 | -92.810% |
| 2026-02-27 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +26.809% | 1 | 700 | -94.161% |
| 2026-02-26 | 11.3000 | 12.5700 | 11.3000 | 11.7500 | -14.855% | 18 | 699 | -92.596% |
| 2026-02-25 | 13.9500 | 13.9500 | 13.8000 | 13.8000 | +48.547% | 54 | 650 | -93.696% |
| 2026-02-23 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | -9.542% | 1 | 650 | -90.635% |
| 2026-02-20 | 10.2600 | 10.2700 | 10.2600 | 10.2700 | +58.000% | 40 | 649 | -91.529% |
| 2026-02-18 | 6.6000 | 6.6000 | 6.3500 | 6.5000 | +27.451% | 33 | 609 | -86.615% |
| 2026-02-17 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -15.000% | 1 | 597 | -82.941% |
| 2026-02-13 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -18.367% | 1 | 596 | -85.500% |
| 2026-02-12 | 10.0300 | 10.3000 | 6.3600 | 7.3500 | -23.117% | 281 | 596 | -88.163% |
| 2026-02-11 | 9.2400 | 9.5600 | 9.1900 | 9.5600 | +4.139% | 13 | 582 | -90.900% |
| 2026-02-10 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +2.915% | 1 | 595 | -90.523% |
| 2026-02-09 | 8.7900 | 9.0500 | 8.7100 | 8.9200 | +12.343% | 5 | 596 | -90.247% |
| 2026-02-06 | 7.2500 | 7.9400 | 7.2500 | 7.9400 | +13.429% | 110 | 593 | -89.043% |
| 2026-02-05 | 9.7500 | 9.7500 | 7.0000 | 7.0000 | -33.333% | 192 | 493 | -87.571% |
| 2026-02-04 | 11.0500 | 11.2700 | 10.5000 | 10.5000 | +3.960% | 52 | 487 | -91.714% |
| 2026-02-03 | 9.8000 | 11.7500 | 8.6500 | 10.1000 | +16.763% | 94 | 438 | -91.386% |
| 2026-02-02 | 9.2000 | 10.0000 | 7.8200 | 8.6500 | -20.788% | 149 | 373 | -89.942% |
| 2026-01-30 | 13.7100 | 14.7500 | 10.9200 | 10.9200 | -50.543% | 4 | 256 | -92.033% |
| 2026-01-29 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | +13.991% | 1 | 254 | -96.060% |
| 2026-01-28 | 19.7600 | 21.3500 | 19.3700 | 19.3700 | +1.947% | 36 | 253 | -95.509% |
| 2026-01-27 | 18.8700 | 19.0000 | 17.8800 | 19.0000 | +9.827% | 17 | 225 | -95.421% |
| 2026-01-26 | 18.3100 | 23.5000 | 17.3000 | 17.3000 | 0.000% | 214 | 211 | -94.971% |