SLV280121C00185000
SLV Jan 21 2028 185.00 Call
optionOPRA
EODNov 2, 2026
0.53USD+1.923%(+0.01)11Vol2,387OI
SLV280121C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | +1.923% | 11 | 2,386 | 0.000% |
| 2026-10-29 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | -5.455% | 34 | 2,386 | +1.923% |
| 2026-10-27 | 0.5500 | 0.5700 | 0.5300 | 0.5500 | -5.172% | 8 | 2,392 | -3.636% |
| 2026-10-26 | 0.6100 | 0.6100 | 0.5800 | 0.5800 | -3.333% | 11 | 2,381 | -8.621% |
| 2026-10-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 2,380 | -11.667% |
| 2026-10-22 | 0.6600 | 0.6600 | 0.6000 | 0.6000 | -17.808% | 67 | 2,379 | -11.667% |
| 2026-10-20 | 0.6600 | 0.7300 | 0.6600 | 0.7300 | +1.389% | 67 | 2,312 | -27.397% |
| 2026-10-16 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | +1.408% | 22 | 2,312 | -26.389% |
| 2026-10-15 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +7.576% | 9 | 2,303 | -25.352% |
| 2026-10-14 | 0.6400 | 0.6700 | 0.6400 | 0.6600 | -7.042% | 461 | 2,233 | -19.697% |
| 2026-10-13 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -12.346% | 2 | 2,233 | -25.352% |
| 2026-10-12 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | +1.250% | 10 | 2,224 | -34.568% |
| 2026-10-09 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 11 | 2,214 | -33.750% |
| 2026-10-08 | 0.8000 | 0.8100 | 0.7700 | 0.8000 | -12.088% | 35 | 2,211 | -33.750% |
| 2026-10-06 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +2.247% | 4 | 2,221 | -41.758% |
| 2026-10-05 | 0.9000 | 0.9000 | 0.8500 | 0.8900 | -2.198% | 16 | 2,205 | -40.449% |
| 2026-10-02 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -2.151% | 11 | 2,194 | -41.758% |
| 2026-09-30 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.084% | 100 | 2,194 | -43.011% |
| 2026-09-28 | 1.1000 | 1.1000 | 1.0500 | 1.0700 | -14.400% | 32 | 2,191 | -50.467% |
| 2026-09-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -8.759% | 2 | 2,191 | -57.600% |
| 2026-09-23 | 1.3700 | 1.4500 | 1.3700 | 1.3700 | -9.868% | 66 | 2,141 | -61.314% |
| 2026-09-22 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -10.059% | 100 | 2,041 | -65.132% |
| 2026-09-18 | 1.7100 | 1.7100 | 1.6900 | 1.6900 | -3.429% | 2 | 2,041 | -68.639% |
| 2026-09-17 | 1.7600 | 1.7600 | 1.7500 | 1.7500 | +8.696% | 2 | 2,041 | -69.714% |
| 2026-09-15 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | +3.205% | 2 | 2,041 | -67.081% |
| 2026-09-14 | 1.5700 | 1.6000 | 1.5500 | 1.5600 | -8.772% | 162 | 1,967 | -66.026% |
| 2026-09-11 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -22.973% | 1 | 1,968 | -69.006% |
| 2026-09-09 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +11.000% | 420 | 1,819 | -76.126% |
| 2026-09-08 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.913% | 50 | 1,794 | -73.500% |
| 2026-09-04 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -4.186% | 6 | 1,800 | -74.272% |
| 2026-09-03 | 2.1500 | 2.1800 | 2.1500 | 2.1500 | +2.381% | 546 | 1,753 | -75.349% |
| 2026-08-28 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -16.335% | 2 | 1,753 | -74.762% |
| 2026-08-27 | 2.5500 | 2.5500 | 2.4600 | 2.5100 | +1.619% | 264 | 1,791 | -78.884% |
| 2026-08-24 | 2.4800 | 2.4800 | 2.4700 | 2.4700 | +37.989% | 44 | 1,780 | -78.543% |
| 2026-08-18 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | -6.771% | 10 | 1,783 | -70.391% |
| 2026-08-13 | 2.0600 | 2.0700 | 1.9000 | 1.9200 | -12.727% | 204 | 1,782 | -72.396% |
| 2026-08-12 | 2.1900 | 2.2000 | 2.1900 | 2.2000 | -0.901% | 2 | 1,780 | -75.909% |
| 2026-08-11 | 2.1500 | 2.3000 | 2.1000 | 2.2200 | +20.000% | 24 | 1,779 | -76.126% |
| 2026-08-10 | 1.9000 | 1.9000 | 1.8500 | 1.8500 | 0.000% | 2 | 1,780 | -71.351% |
| 2026-08-07 | 1.9700 | 1.9700 | 1.8500 | 1.8500 | -21.277% | 51 | 1,779 | -71.351% |
| 2026-08-06 | 2.5000 | 2.5000 | 1.5100 | 2.3500 | +23.037% | 9 | 1,774 | -77.447% |
| 2026-08-05 | 1.7900 | 1.9900 | 1.7200 | 1.9100 | +19.375% | 192 | 1,736 | -72.251% |
| 2026-08-04 | 1.6500 | 1.7500 | 1.4800 | 1.6000 | +6.667% | 630 | 1,529 | -66.875% |
| 2026-07-31 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 0.000% | 1 | 1,528 | -64.667% |
| 2026-07-30 | 1.6000 | 1.7000 | 1.5000 | 1.5000 | 0.000% | 10 | 1,527 | -64.667% |
| 2026-07-29 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -0.662% | 4 | 1,551 | -64.667% |
| 2026-07-28 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -8.485% | 2 | 1,551 | -64.901% |
| 2026-07-27 | 1.7000 | 2.0100 | 1.5900 | 1.6500 | -5.714% | 205 | 1,515 | -67.879% |
| 2026-07-24 | 1.6000 | 1.8100 | 1.5100 | 1.7500 | +6.061% | 96 | 1,532 | -69.714% |
| 2026-07-23 | 1.5000 | 1.8800 | 1.5000 | 1.6500 | -10.811% | 299 | 1,465 | -67.879% |
| 2026-07-22 | 1.9000 | 1.9500 | 1.7500 | 1.8500 | +2.778% | 36 | 1,480 | -71.351% |
| 2026-07-21 | 1.7000 | 1.8500 | 1.6500 | 1.8000 | +9.756% | 67 | 1,469 | -70.556% |
| 2026-07-20 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | +5.806% | 1 | 1,469 | -67.683% |
| 2026-07-17 | 1.5000 | 1.8000 | 1.4500 | 1.5500 | +4.730% | 436 | 1,371 | -65.806% |
| 2026-07-16 | 3.3300 | 3.3300 | 1.4800 | 1.4800 | -10.303% | 129 | 1,272 | -64.189% |
| 2026-07-15 | 1.8000 | 1.9000 | 1.5600 | 1.6500 | -15.816% | 260 | 1,250 | -67.879% |
| 2026-07-14 | 1.7500 | 3.2600 | 1.5800 | 1.9600 | +4.255% | 131 | 1,236 | -72.959% |
| 2026-07-13 | 1.6800 | 2.0600 | 1.5300 | 1.8800 | -8.293% | 17 | 1,229 | -71.809% |
| 2026-07-09 | 1.9500 | 2.2000 | 1.8400 | 2.0500 | +0.490% | 238 | 1,220 | -74.146% |
| 2026-07-08 | 1.7500 | 2.4600 | 1.7100 | 2.0400 | -7.273% | 23 | 1,211 | -74.020% |
| 2026-07-06 | 2.9000 | 2.9000 | 2.0400 | 2.2000 | -9.091% | 206 | 1,206 | -75.909% |
| 2026-07-02 | 2.4200 | 2.4200 | 2.1500 | 2.4200 | -0.820% | 6 | 1,212 | -78.099% |
| 2026-07-01 | 2.0000 | 2.4400 | 1.8000 | 2.4400 | +47.879% | 299 | 1,196 | -78.279% |
| 2026-06-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -1.786% | 1 | 1,196 | -67.879% |
| 2026-06-24 | 1.4800 | 1.6800 | 1.4000 | 1.6800 | -6.667% | 32 | 1,173 | -68.452% |
| 2026-06-23 | 1.8000 | 3.0500 | 1.7000 | 1.8000 | -18.182% | 156 | 1,023 | -70.556% |
| 2026-06-18 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -18.819% | 4 | 1,022 | -75.909% |
| 2026-06-16 | 2.6000 | 2.8600 | 2.5000 | 2.7100 | -15.313% | 8 | 1,018 | -80.443% |
| 2026-06-15 | 2.9000 | 3.2000 | 2.6500 | 3.2000 | +36.170% | 11 | 1,010 | -83.438% |
| 2026-06-12 | 2.5000 | 2.5000 | 2.2500 | 2.3500 | +28.415% | 14 | 1,004 | -77.447% |
| 2026-06-11 | 2.4400 | 2.4400 | 1.8300 | 1.8300 | -15.278% | 9 | 997 | -71.038% |
| 2026-06-10 | 2.6600 | 2.6600 | 2.0500 | 2.1600 | -12.903% | 155 | 844 | -75.463% |
| 2026-06-09 | 2.8500 | 2.8500 | 2.4800 | 2.4800 | -2.362% | 31 | 814 | -78.629% |
| 2026-06-08 | 2.5000 | 2.5400 | 2.3000 | 2.5400 | -2.308% | 12 | 810 | -79.134% |
| 2026-06-05 | 3.2800 | 3.5000 | 2.6000 | 2.6000 | -28.767% | 66 | 768 | -79.615% |
| 2026-06-03 | 3.8500 | 3.8500 | 3.6500 | 3.6500 | -6.170% | 7 | 763 | -85.479% |
| 2026-06-02 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 0.000% | 1 | 762 | -86.375% |
| 2026-06-01 | 3.8400 | 4.0000 | 3.8400 | 3.8900 | -2.261% | 28 | 762 | -86.375% |
| 2026-05-29 | 4.1700 | 4.1700 | 3.9800 | 3.9800 | -17.083% | 2 | 761 | -86.683% |
| 2026-05-28 | 3.9000 | 4.8000 | 3.9000 | 4.8000 | +23.077% | 3 | 760 | -88.958% |
| 2026-05-27 | 4.0000 | 4.1000 | 3.9000 | 3.9000 | -13.333% | 11 | 761 | -86.410% |
| 2026-05-22 | 4.6000 | 4.6000 | 4.5000 | 4.5000 | +3.448% | 2 | 759 | -88.222% |
| 2026-05-21 | 4.3000 | 4.6300 | 4.3000 | 4.3500 | -5.022% | 3 | 761 | -87.816% |
| 2026-05-20 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -0.435% | 1 | 760 | -88.428% |
| 2026-05-19 | 4.4000 | 4.6000 | 4.1900 | 4.6000 | -15.596% | 15 | 753 | -88.478% |
| 2026-05-15 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -20.785% | 1 | 753 | -90.275% |
| 2026-05-14 | 6.9800 | 6.9800 | 6.8800 | 6.8800 | -2.134% | 4 | 751 | -92.297% |
| 2026-05-11 | 6.6500 | 7.0300 | 6.6500 | 7.0300 | +30.185% | 2 | 752 | -92.461% |
| 2026-05-08 | 5.0500 | 5.6700 | 5.0500 | 5.4000 | +42.105% | 14 | 754 | -90.185% |
| 2026-04-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -5.000% | 5 | 754 | -86.053% |
| 2026-04-28 | 4.3500 | 4.7100 | 3.9500 | 4.0000 | -16.667% | 106 | 749 | -86.750% |
| 2026-04-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -6.796% | 2 | 671 | -88.958% |
| 2026-04-24 | 4.8900 | 5.1500 | 4.8900 | 5.1500 | -6.364% | 6 | 669 | -89.709% |
| 2026-04-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 0.000% | 1 | 664 | -90.364% |
| 2026-04-22 | 5.5000 | 5.6000 | 5.4800 | 5.5000 | +3.774% | 11 | 663 | -90.364% |
| 2026-04-21 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | -32.051% | 7 | 658 | -90.000% |
| 2026-04-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +11.429% | 1 | 657 | -93.205% |
| 2026-04-17 | 6.9000 | 7.0000 | 6.9000 | 7.0000 | +10.063% | 2 | 656 | -92.429% |
| 2026-04-16 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +3.752% | 2 | 656 | -91.667% |
| 2026-04-10 | 6.1300 | 6.1300 | 6.1300 | 6.1300 | +1.322% | 3 | 656 | -91.354% |
| 2026-04-08 | 5.8500 | 6.5500 | 5.8500 | 6.0500 | +4.310% | 124 | 659 | -91.240% |
| 2026-04-07 | 5.5300 | 7.2200 | 5.5300 | 5.8000 | -7.200% | 43 | 650 | -90.862% |
| 2026-04-02 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +11.607% | 1 | 616 | -91.520% |
| 2026-03-30 | 6.4200 | 6.4200 | 5.6000 | 5.6000 | +7.692% | 2 | 616 | -90.536% |
| 2026-03-26 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -11.864% | 1 | 617 | -89.808% |
| 2026-03-24 | 5.5000 | 6.0200 | 5.5000 | 5.9000 | +6.306% | 13 | 618 | -91.017% |
| 2026-03-23 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | +8.398% | 35 | 608 | -90.450% |
| 2026-03-20 | 5.6600 | 6.1200 | 5.1200 | 5.1200 | -14.667% | 96 | 608 | -89.648% |
| 2026-03-19 | 5.9600 | 6.2000 | 5.9300 | 6.0000 | -13.669% | 20 | 607 | -91.167% |
| 2026-03-18 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -9.269% | 10 | 588 | -92.374% |
| 2026-03-17 | 7.6800 | 7.6800 | 7.6600 | 7.6600 | -12.457% | 32 | 578 | -93.081% |
| 2026-03-13 | 9.0000 | 9.0000 | 8.7500 | 8.7500 | -11.258% | 3 | 568 | -93.943% |
| 2026-03-06 | 9.8600 | 9.8600 | 9.8600 | 9.8600 | -1.891% | 1 | 615 | -94.625% |
| 2026-03-05 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 1 | 614 | -94.726% |
| 2026-03-04 | 9.9300 | 10.0500 | 9.9300 | 10.0500 | +3.395% | 2 | 613 | -94.726% |
| 2026-03-03 | 9.7400 | 9.7400 | 9.4700 | 9.7200 | -31.259% | 12 | 612 | -94.547% |
| 2026-02-27 | 14.1100 | 14.1400 | 14.1100 | 14.1400 | -5.733% | 2 | 601 | -96.252% |
| 2026-02-23 | 12.5000 | 15.0000 | 12.1800 | 15.0000 | +47.929% | 3 | 601 | -96.467% |
| 2026-02-20 | 10.1400 | 10.1400 | 10.1400 | 10.1400 | +41.620% | 2 | 600 | -94.773% |
| 2026-02-19 | 6.7500 | 7.1600 | 6.6000 | 7.1600 | +14.560% | 3 | 602 | -92.598% |
| 2026-02-18 | 6.3700 | 6.6000 | 6.2300 | 6.2500 | +24.008% | 53 | 601 | -91.520% |
| 2026-02-17 | 5.5000 | 5.5000 | 5.0400 | 5.0400 | -11.579% | 2 | 627 | -89.484% |
| 2026-02-13 | 6.0000 | 6.3000 | 5.7000 | 5.7000 | -7.317% | 8 | 630 | -90.702% |
| 2026-02-12 | 7.5000 | 7.5000 | 6.1500 | 6.1500 | -28.070% | 3 | 630 | -91.382% |
| 2026-02-10 | 8.7000 | 8.7000 | 8.5500 | 8.5500 | -9.905% | 2 | 630 | -93.801% |
| 2026-02-09 | 9.2500 | 9.4900 | 9.2500 | 9.4900 | +31.806% | 2 | 630 | -94.415% |
| 2026-02-06 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | +3.746% | 3 | 632 | -92.639% |
| 2026-02-05 | 7.3000 | 7.8100 | 6.9000 | 6.9400 | -38.366% | 49 | 635 | -92.363% |
| 2026-02-03 | 10.2000 | 11.2600 | 9.8000 | 11.2600 | +41.635% | 88 | 643 | -95.293% |
| 2026-02-02 | 9.9500 | 9.9500 | 7.5000 | 7.9500 | -13.115% | 38 | 651 | -93.333% |
| 2026-01-30 | 15.0000 | 15.9500 | 7.9300 | 9.1500 | -58.503% | 249 | 661 | -94.208% |
| 2026-01-29 | 22.4000 | 22.4000 | 18.2500 | 22.0500 | +5.452% | 27 | 731 | -97.596% |
| 2026-01-28 | 20.1300 | 20.9100 | 19.6200 | 20.9100 | +6.684% | 7 | 731 | -97.465% |
| 2026-01-27 | 18.0000 | 19.6000 | 16.8000 | 19.6000 | +13.295% | 204 | 730 | -97.296% |
| 2026-01-26 | 16.5500 | 23.0000 | 16.0700 | 17.3000 | 0.000% | 1,338 | 713 | -96.936% |