SLV280121C00020000
SLV Jan 21 2028 20.00 Call
optionOPRA
EODNov 2, 2026
26.60USD+6.061%(+1.52)83Vol1,483OI
SLV280121C00020000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 26.80 | 26.80 | 26.60 | 26.60 | +6.061% | 83 | 1,486 | 0.000% |
| 2026-10-30 | 25.40 | 25.40 | 25.08 | 25.08 | -13.962% | 2 | 1,485 | +6.061% |
| 2026-10-28 | 29.15 | 29.15 | 29.15 | 29.15 | -2.345% | 1 | 1,485 | -8.748% |
| 2026-10-27 | 29.85 | 29.85 | 29.85 | 29.85 | +2.366% | 1 | 1,484 | -10.888% |
| 2026-10-26 | 29.16 | 29.16 | 29.16 | 29.16 | -0.816% | 1 | 1,483 | -8.779% |
| 2026-10-23 | 29.35 | 29.40 | 29.35 | 29.40 | -8.978% | 2 | 1,482 | -9.524% |
| 2026-10-15 | 32.24 | 32.30 | 32.24 | 32.30 | -8.886% | 20 | 1,502 | -17.647% |
| 2026-09-29 | 35.45 | 35.45 | 35.45 | 35.45 | -13.219% | 4 | 1,506 | -24.965% |
| 2026-09-18 | 40.88 | 40.88 | 40.85 | 40.85 | +4.422% | 8 | 1,498 | -34.884% |
| 2026-09-16 | 39.12 | 39.12 | 39.12 | 39.12 | +2.355% | 1 | 1,501 | -32.004% |
| 2026-09-15 | 38.28 | 38.28 | 38.22 | 38.22 | -1.874% | 2 | 1,500 | -30.403% |
| 2026-09-11 | 38.95 | 38.95 | 38.95 | 38.95 | -6.370% | 2 | 1,500 | -31.707% |
| 2026-09-09 | 41.59 | 41.60 | 41.59 | 41.60 | -4.302% | 12 | 1,500 | -36.058% |
| 2026-08-21 | 43.47 | 43.47 | 43.47 | 43.47 | +3.058% | 1 | 1,499 | -38.808% |
| 2026-08-20 | 42.84 | 42.84 | 42.18 | 42.18 | +5.582% | 23 | 1,522 | -36.937% |
| 2026-08-19 | 39.95 | 39.95 | 39.95 | 39.95 | -1.212% | 1 | 1,523 | -33.417% |
| 2026-08-17 | 40.44 | 40.44 | 40.44 | 40.44 | +3.163% | 1 | 1,524 | -34.224% |
| 2026-08-13 | 39.20 | 39.20 | 39.20 | 39.20 | -0.254% | 2 | 1,522 | -32.143% |
| 2026-08-11 | 39.16 | 39.31 | 39.16 | 39.30 | +8.654% | 6 | 1,523 | -32.316% |
| 2026-08-06 | 36.10 | 36.30 | 36.10 | 36.17 | -2.375% | 8 | 1,522 | -26.458% |
| 2026-08-05 | 37.27 | 37.39 | 37.00 | 37.05 | +7.391% | 6 | 1,522 | -28.205% |
| 2026-08-04 | 34.95 | 34.98 | 34.50 | 34.50 | +5.023% | 6 | 1,520 | -22.899% |
| 2026-08-03 | 32.85 | 32.85 | 32.85 | 32.85 | -1.322% | 2 | 1,520 | -19.026% |
| 2026-07-30 | 33.15 | 33.29 | 33.15 | 33.29 | +3.193% | 4 | 1,520 | -20.096% |
| 2026-07-29 | 32.35 | 32.39 | 32.08 | 32.26 | -1.676% | 12 | 1,521 | -17.545% |
| 2026-07-28 | 32.62 | 32.81 | 32.55 | 32.81 | -2.322% | 10 | 1,521 | -18.927% |
| 2026-07-27 | 34.00 | 34.20 | 33.59 | 33.59 | +0.389% | 18 | 1,517 | -20.810% |
| 2026-07-24 | 33.25 | 33.75 | 33.23 | 33.46 | +1.764% | 196 | 1,474 | -20.502% |
| 2026-07-23 | 33.05 | 33.22 | 32.80 | 32.88 | -5.950% | 14 | 1,469 | -19.100% |
| 2026-07-22 | 35.15 | 35.66 | 34.85 | 34.96 | +2.854% | 169 | 1,454 | -23.913% |
| 2026-07-21 | 33.90 | 34.16 | 33.90 | 33.99 | +5.428% | 30 | 1,450 | -21.742% |
| 2026-07-20 | 32.35 | 32.47 | 32.00 | 32.24 | +2.382% | 18 | 1,450 | -17.494% |
| 2026-07-17 | 31.30 | 31.73 | 31.25 | 31.49 | +0.704% | 2,400 | 648 | -15.529% |
| 2026-07-16 | 31.40 | 31.80 | 31.15 | 31.27 | -6.096% | 758 | 223 | -14.934% |
| 2026-07-15 | 33.30 | 33.30 | 33.30 | 33.30 | -1.625% | 1 | 223 | -20.120% |
| 2026-07-14 | 34.00 | 34.00 | 33.85 | 33.85 | -2.646% | 2 | 222 | -21.418% |
| 2026-07-10 | 34.80 | 34.90 | 34.66 | 34.77 | +4.634% | 40 | 209 | -23.497% |
| 2026-07-08 | 33.78 | 33.78 | 32.85 | 33.23 | -7.308% | 84 | 216 | -19.952% |
| 2026-07-07 | 36.00 | 36.00 | 35.85 | 35.85 | +7.335% | 2 | 217 | -25.802% |
| 2026-06-29 | 33.40 | 33.69 | 33.38 | 33.40 | +0.754% | 100 | 217 | -20.359% |
| 2026-06-25 | 33.15 | 33.15 | 33.15 | 33.15 | -3.042% | 1 | 220 | -19.759% |
| 2026-06-24 | 33.95 | 34.26 | 33.95 | 34.19 | -15.580% | 53 | 214 | -22.199% |
| 2026-06-22 | 40.50 | 40.50 | 40.50 | 40.50 | -1.220% | 1 | 214 | -34.321% |
| 2026-06-18 | 41.00 | 41.00 | 41.00 | 41.00 | -9.791% | 11 | 214 | -35.122% |
| 2026-06-16 | 45.45 | 45.45 | 45.45 | 45.45 | +14.053% | 2 | 214 | -41.474% |
| 2026-06-09 | 40.10 | 40.15 | 39.85 | 39.85 | -15.213% | 83 | 230 | -33.250% |
| 2026-06-03 | 47.00 | 47.00 | 47.00 | 47.00 | -2.993% | 1 | 251 | -43.404% |
| 2026-06-01 | 48.09 | 48.72 | 48.09 | 48.45 | -3.119% | 75 | 244 | -45.098% |
| 2026-05-26 | 50.01 | 50.01 | 50.01 | 50.01 | +1.564% | 1 | 243 | -46.811% |
| 2026-05-21 | 49.24 | 49.24 | 49.24 | 49.24 | +1.338% | 7 | 243 | -45.979% |
| 2026-05-19 | 48.34 | 48.59 | 48.34 | 48.59 | -3.591% | 2 | 242 | -45.256% |
| 2026-05-18 | 50.15 | 50.45 | 50.15 | 50.40 | +0.299% | 4 | 243 | -47.222% |
| 2026-05-15 | 50.25 | 50.25 | 50.25 | 50.25 | -12.242% | 1 | 242 | -47.065% |
| 2026-05-14 | 56.50 | 57.26 | 56.50 | 57.26 | -6.361% | 3 | 243 | -53.545% |
| 2026-05-13 | 61.00 | 61.15 | 61.00 | 61.15 | +6.999% | 4 | 244 | -56.500% |
| 2026-05-12 | 57.25 | 57.25 | 57.15 | 57.15 | +21.389% | 2 | 244 | -53.456% |
| 2026-05-05 | 47.08 | 47.08 | 47.08 | 47.08 | -0.591% | 7 | 251 | -43.500% |
| 2026-04-30 | 48.00 | 48.00 | 47.36 | 47.36 | -8.660% | 2 | 251 | -43.834% |
| 2026-04-21 | 51.90 | 51.90 | 51.85 | 51.85 | +3.700% | 3 | 251 | -48.698% |
| 2026-04-10 | 50.00 | 50.00 | 50.00 | 50.00 | +8.814% | 1 | 251 | -46.800% |
| 2026-04-02 | 45.95 | 45.95 | 45.95 | 45.95 | -22.119% | 8 | 258 | -42.111% |
| 2026-03-11 | 59.00 | 59.00 | 59.00 | 59.00 | +4.425% | 1 | 258 | -54.915% |
| 2026-03-04 | 56.88 | 56.88 | 56.50 | 56.50 | +1.073% | 11 | 257 | -52.920% |
| 2026-03-03 | 55.10 | 56.10 | 55.10 | 55.90 | -7.603% | 5 | 248 | -52.415% |
| 2026-03-02 | 60.50 | 60.50 | 60.50 | 60.50 | -7.209% | 2 | 253 | -56.033% |
| 2026-02-27 | 65.20 | 65.20 | 65.20 | 65.20 | +9.451% | 1 | 251 | -59.202% |
| 2026-02-26 | 59.57 | 59.57 | 59.57 | 59.57 | -4.840% | 11 | 252 | -55.347% |
| 2026-02-25 | 62.60 | 62.60 | 62.60 | 62.60 | +5.122% | 2 | 265 | -57.508% |
| 2026-02-23 | 59.55 | 59.55 | 59.55 | 59.55 | +27.054% | 2 | 265 | -55.332% |
| 2026-02-17 | 46.35 | 46.87 | 46.35 | 46.87 | -6.260% | 3 | 267 | -43.247% |
| 2026-02-12 | 50.00 | 50.00 | 50.00 | 50.00 | -11.504% | 1 | 265 | -46.800% |
| 2026-02-09 | 55.98 | 56.50 | 55.98 | 56.50 | +12.326% | 11 | 264 | -52.920% |
| 2026-02-06 | 50.30 | 50.30 | 50.30 | 50.30 | -12.900% | 1 | 254 | -47.117% |
| 2026-02-04 | 57.75 | 57.75 | 57.75 | 57.75 | +2.758% | 1 | 254 | -53.939% |
| 2026-02-03 | 59.70 | 59.70 | 56.20 | 56.20 | +2.480% | 3 | 254 | -52.669% |
| 2026-01-30 | 71.00 | 71.00 | 51.70 | 54.84 | -35.860% | 25 | 255 | -51.495% |
| 2026-01-28 | 85.50 | 85.50 | 85.50 | 85.50 | +6.742% | 1 | 245 | -68.889% |
| 2026-01-27 | 80.10 | 80.10 | 80.10 | 80.10 | -1.718% | 1 | 245 | -66.792% |
| 2026-01-26 | 81.50 | 81.50 | 81.50 | 81.50 | +13.383% | 2 | 246 | -67.362% |
| 2026-01-23 | 71.88 | 71.88 | 71.88 | 71.88 | +9.323% | 5 | 244 | -62.994% |
| 2026-01-21 | 65.75 | 65.75 | 65.75 | 65.75 | +4.349% | 1 | 239 | -59.544% |
| 2026-01-15 | 62.55 | 65.02 | 62.54 | 63.01 | +8.638% | 15 | 239 | -57.784% |
| 2026-01-12 | 58.00 | 58.00 | 58.00 | 58.00 | +15.538% | 1 | 235 | -54.138% |
| 2026-01-07 | 49.88 | 50.20 | 49.88 | 50.20 | -6.256% | 80 | 236 | -47.012% |
| 2026-01-06 | 52.05 | 53.56 | 52.05 | 53.55 | +9.241% | 65 | 269 | -50.327% |
| 2026-01-05 | 49.05 | 49.07 | 49.02 | 49.02 | +7.618% | 5 | 275 | -45.736% |
| 2026-01-02 | 47.00 | 47.00 | 45.55 | 45.55 | -0.978% | 7 | 275 | -41.603% |
| 2025-12-31 | 45.16 | 46.00 | 45.16 | 46.00 | -1.118% | 7 | 274 | -42.174% |
| 2025-12-29 | 45.90 | 46.52 | 44.65 | 46.52 | -8.731% | 9 | 274 | -42.820% |
| 2025-12-26 | 48.00 | 50.97 | 48.00 | 50.97 | +15.657% | 10 | 272 | -47.812% |
| 2025-12-23 | 43.93 | 44.18 | 43.93 | 44.07 | +17.207% | 20 | 270 | -39.641% |
| 2025-12-16 | 37.60 | 37.60 | 37.60 | 37.60 | -1.053% | 1 | 261 | -29.255% |
| 2025-12-11 | 37.48 | 38.00 | 37.48 | 38.00 | +5.438% | 3 | 261 | -30.000% |
| 2025-12-10 | 35.65 | 36.04 | 34.55 | 36.04 | +2.678% | 197 | 262 | -26.193% |
| 2025-12-09 | 35.10 | 35.10 | 35.10 | 35.10 | +2.154% | 4 | 166 | -24.217% |
| 2025-12-08 | 32.30 | 34.36 | 32.30 | 34.36 | +1.807% | 2 | 166 | -22.584% |
| 2025-12-05 | 33.75 | 33.75 | 33.75 | 33.75 | +4.749% | 1 | 165 | -21.185% |
| 2025-12-04 | 32.70 | 32.70 | 32.22 | 32.22 | -4.900% | 3 | 164 | -17.443% |
| 2025-12-03 | 33.89 | 34.25 | 33.65 | 33.88 | +2.356% | 30 | 162 | -21.488% |
| 2025-12-02 | 33.50 | 33.50 | 33.10 | 33.10 | -2.790% | 6 | 178 | -19.637% |
| 2025-12-01 | 33.34 | 34.05 | 33.34 | 34.05 | +5.910% | 3 | 178 | -21.880% |
| 2025-11-28 | 30.87 | 32.15 | 30.71 | 32.15 | +12.807% | 53 | 175 | -17.263% |
| 2025-11-26 | 28.50 | 28.50 | 28.50 | 28.50 | +6.145% | 5 | 143 | -6.667% |
| 2025-11-25 | 26.85 | 26.85 | 26.85 | 26.85 | +1.321% | 10 | 143 | -0.931% |
| 2025-11-21 | 26.00 | 26.50 | 26.00 | 26.50 | -5.357% | 7 | 153 | +0.377% |
| 2025-11-19 | 28.00 | 28.00 | 28.00 | 28.00 | +5.066% | 3 | 150 | -5.000% |
| 2025-11-18 | 26.65 | 26.65 | 26.65 | 26.65 | -1.878% | 1 | 153 | -0.188% |
| 2025-11-17 | 27.16 | 27.16 | 27.16 | 27.16 | -0.330% | 1 | 154 | -2.062% |
| 2025-11-14 | 27.25 | 27.25 | 27.25 | 27.25 | -5.382% | 1 | 154 | -2.385% |
| 2025-11-13 | 29.02 | 29.02 | 27.80 | 28.80 | +5.109% | 6 | 155 | -7.639% |
| 2025-11-11 | 28.55 | 28.55 | 27.40 | 27.40 | +1.481% | 6 | 153 | -2.920% |
| 2025-11-10 | 27.00 | 27.00 | 27.00 | 27.00 | +6.299% | 5 | 153 | -1.481% |
| 2025-11-06 | 25.40 | 25.40 | 25.40 | 25.40 | +5.613% | 1 | 148 | +4.724% |
| 2025-11-04 | 24.05 | 24.05 | 24.05 | 24.05 | +0.208% | 2 | 147 | +10.603% |
| 2025-10-29 | 24.00 | 24.00 | 24.00 | 24.00 | +2.128% | 3 | 149 | +10.833% |
| 2025-10-27 | 23.50 | 23.50 | 23.50 | 23.50 | -8.131% | 1 | 145 | +13.191% |
| 2025-10-24 | 25.58 | 25.58 | 25.58 | 25.58 | +0.788% | 3 | 145 | +3.987% |
| 2025-10-22 | 25.12 | 25.50 | 25.12 | 25.38 | -0.471% | 10 | 142 | +4.807% |
| 2025-10-21 | 25.25 | 25.50 | 25.25 | 25.50 | -7.273% | 2 | 132 | +4.314% |
| 2025-10-20 | 27.50 | 27.50 | 27.50 | 27.50 | +1.890% | 1 | 130 | -3.273% |
| 2025-10-17 | 27.73 | 27.73 | 26.50 | 26.99 | -6.285% | 23 | 129 | -1.445% |
| 2025-10-16 | 29.03 | 29.20 | 28.80 | 28.80 | +4.727% | 5 | 106 | -7.639% |
| 2025-10-15 | 27.50 | 27.50 | 27.50 | 27.50 | +0.992% | 1 | 103 | -3.273% |
| 2025-10-14 | 26.50 | 27.24 | 26.50 | 27.23 | +3.536% | 3 | 102 | -2.314% |
| 2025-10-13 | 26.30 | 26.30 | 26.30 | 26.30 | +14.348% | 11 | 99 | +1.141% |
| 2025-10-09 | 25.53 | 25.53 | 23.00 | 23.00 | -7.631% | 4 | 110 | +15.652% |
| 2025-10-08 | 24.65 | 24.95 | 24.63 | 24.90 | +5.957% | 16 | 112 | +6.827% |
| 2025-10-07 | 24.65 | 24.65 | 23.50 | 23.50 | +1.512% | 6 | 109 | +13.191% |
| 2025-10-02 | 22.60 | 23.15 | 21.95 | 23.15 | +0.216% | 40 | 103 | +14.903% |
| 2025-10-01 | 23.30 | 24.00 | 23.10 | 23.10 | +0.522% | 13 | 64 | +15.152% |
| 2025-09-30 | 23.30 | 23.65 | 22.98 | 22.98 | +0.834% | 14 | 64 | +15.753% |
| 2025-09-29 | 23.24 | 23.24 | 22.79 | 22.79 | +1.154% | 3 | 50 | +16.718% |
| 2025-09-26 | 22.53 | 22.53 | 22.53 | 22.53 | +4.548% | 32 | 47 | +18.065% |
| 2025-09-25 | 21.55 | 21.55 | 21.55 | 21.55 | +0.233% | 1 | 15 | +23.434% |
| 2025-09-24 | 21.50 | 21.50 | 21.50 | 21.50 | +3.515% | 1 | 14 | +23.721% |
| 2025-09-23 | 21.56 | 21.56 | 20.77 | 20.77 | 0.000% | 13 | 0 | +28.069% |