SLV280121C00025000
SLV Jan 21 2028 25.00 Call
optionOPRA
EODNov 2, 2026
22.00USD+3.774%(+0.80)4Vol3,226OI
SLV280121C00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 22.00 | 22.00 | 22.00 | 22.00 | +3.774% | 4 | 3,230 | 0.000% |
| 2026-10-30 | 21.28 | 21.28 | 21.20 | 21.20 | -10.055% | 4 | 3,226 | +3.774% |
| 2026-10-29 | 23.57 | 23.57 | 23.57 | 23.57 | -6.170% | 1 | 3,227 | -6.661% |
| 2026-10-27 | 25.31 | 25.31 | 25.12 | 25.12 | +0.360% | 12 | 3,240 | -12.420% |
| 2026-10-26 | 25.03 | 25.03 | 25.03 | 25.03 | -0.199% | 10 | 3,242 | -12.105% |
| 2026-10-23 | 25.08 | 25.08 | 25.08 | 25.08 | -2.031% | 1 | 3,241 | -12.281% |
| 2026-10-22 | 25.68 | 25.68 | 25.60 | 25.60 | -9.859% | 5 | 3,241 | -14.063% |
| 2026-10-21 | 28.40 | 28.40 | 28.40 | 28.40 | -8.387% | 1 | 3,240 | -22.535% |
| 2026-10-09 | 31.00 | 31.00 | 31.00 | 31.00 | -0.161% | 1 | 3,239 | -29.032% |
| 2026-09-29 | 31.10 | 31.10 | 31.05 | 31.05 | -1.115% | 6 | 3,234 | -29.147% |
| 2026-09-28 | 31.20 | 31.40 | 31.20 | 31.40 | -8.428% | 4 | 3,231 | -29.936% |
| 2026-09-11 | 34.29 | 34.29 | 34.29 | 34.29 | -7.897% | 5 | 3,226 | -35.841% |
| 2026-09-09 | 37.23 | 37.23 | 37.23 | 37.23 | -2.539% | 1 | 3,227 | -40.908% |
| 2026-08-24 | 38.20 | 38.20 | 38.20 | 38.20 | +3.243% | 1 | 3,226 | -42.408% |
| 2026-08-20 | 37.00 | 37.00 | 37.00 | 37.00 | +4.284% | 1 | 3,227 | -40.541% |
| 2026-08-19 | 35.48 | 35.48 | 35.48 | 35.48 | -0.561% | 1 | 3,227 | -37.993% |
| 2026-08-17 | 35.70 | 35.77 | 35.66 | 35.68 | +2.676% | 4 | 3,225 | -38.341% |
| 2026-08-14 | 34.85 | 34.87 | 34.68 | 34.75 | 0.000% | 5 | 3,226 | -36.691% |
| 2026-08-13 | 34.52 | 35.04 | 34.52 | 34.75 | -3.606% | 32 | 3,219 | -36.691% |
| 2026-08-12 | 35.90 | 36.20 | 35.90 | 36.05 | +3.236% | 42 | 3,211 | -38.974% |
| 2026-08-11 | 35.25 | 35.39 | 34.51 | 34.92 | -2.485% | 257 | 3,321 | -36.999% |
| 2026-08-10 | 33.95 | 35.81 | 33.95 | 35.81 | +6.896% | 7 | 3,320 | -38.565% |
| 2026-08-07 | 34.35 | 34.53 | 33.25 | 33.50 | +4.459% | 416 | 3,219 | -34.328% |
| 2026-08-06 | 31.90 | 32.28 | 31.37 | 32.07 | -1.262% | 86 | 3,211 | -31.400% |
| 2026-08-05 | 32.45 | 33.10 | 32.17 | 32.48 | +7.372% | 549 | 3,156 | -32.266% |
| 2026-08-04 | 30.50 | 30.65 | 29.95 | 30.25 | +4.238% | 403 | 3,040 | -27.273% |
| 2026-08-03 | 28.00 | 29.17 | 27.90 | 29.02 | +0.242% | 415 | 3,059 | -24.190% |
| 2026-07-31 | 28.25 | 29.10 | 28.25 | 28.95 | -2.295% | 336 | 3,109 | -24.007% |
| 2026-07-30 | 29.00 | 29.77 | 28.90 | 29.63 | +0.714% | 382 | 3,090 | -25.751% |
| 2026-07-29 | 28.10 | 29.80 | 27.80 | 29.42 | +3.848% | 319 | 3,080 | -25.221% |
| 2026-07-28 | 27.95 | 28.55 | 27.85 | 28.33 | -3.966% | 324 | 3,033 | -22.344% |
| 2026-07-27 | 29.67 | 29.88 | 28.98 | 29.50 | +1.900% | 804 | 2,766 | -25.424% |
| 2026-07-24 | 29.15 | 29.95 | 28.92 | 28.95 | +0.906% | 1,427 | 2,226 | -24.007% |
| 2026-07-23 | 28.75 | 29.15 | 28.45 | 28.69 | -6.364% | 536 | 2,199 | -23.318% |
| 2026-07-22 | 30.81 | 30.85 | 30.40 | 30.64 | +10.057% | 472 | 1,960 | -28.198% |
| 2026-07-20 | 27.85 | 28.04 | 27.84 | 27.84 | +1.717% | 10 | 1,955 | -20.977% |
| 2026-07-17 | 27.15 | 27.40 | 27.00 | 27.37 | -4.899% | 648 | 1,632 | -19.620% |
| 2026-07-15 | 29.00 | 29.40 | 27.70 | 28.78 | -4.860% | 2,571 | 532 | -23.558% |
| 2026-07-14 | 30.00 | 30.33 | 29.94 | 30.25 | -1.594% | 70 | 515 | -27.273% |
| 2026-07-09 | 30.74 | 30.74 | 30.74 | 30.74 | +6.736% | 8 | 515 | -28.432% |
| 2026-07-08 | 29.50 | 29.59 | 28.50 | 28.80 | -10.642% | 1,140 | 441 | -23.611% |
| 2026-07-06 | 32.20 | 32.23 | 32.20 | 32.23 | +10.226% | 2 | 441 | -31.741% |
| 2026-06-29 | 29.35 | 29.35 | 29.12 | 29.24 | -2.954% | 145 | 408 | -24.761% |
| 2026-06-26 | 30.19 | 30.23 | 30.13 | 30.13 | +0.769% | 3 | 408 | -26.983% |
| 2026-06-25 | 29.10 | 29.90 | 29.10 | 29.90 | -0.664% | 2 | 406 | -26.421% |
| 2026-06-24 | 30.10 | 30.10 | 30.10 | 30.10 | -6.464% | 8 | 406 | -26.910% |
| 2026-06-23 | 32.72 | 32.72 | 32.18 | 32.18 | -9.480% | 9 | 397 | -31.635% |
| 2026-06-22 | 35.55 | 35.55 | 35.55 | 35.55 | -8.329% | 2 | 397 | -38.115% |
| 2026-06-17 | 38.75 | 38.78 | 38.75 | 38.78 | -1.897% | 2 | 397 | -43.270% |
| 2026-06-16 | 40.05 | 40.05 | 39.50 | 39.53 | -0.453% | 6 | 395 | -44.346% |
| 2026-06-15 | 39.65 | 39.71 | 39.65 | 39.71 | +5.081% | 2 | 394 | -44.598% |
| 2026-06-12 | 36.93 | 37.79 | 36.25 | 37.79 | +4.306% | 14 | 389 | -41.784% |
| 2026-06-11 | 34.00 | 36.44 | 33.90 | 36.23 | +3.514% | 98 | 360 | -39.277% |
| 2026-06-10 | 35.40 | 35.70 | 34.95 | 35.00 | -2.507% | 20 | 356 | -37.143% |
| 2026-06-09 | 37.63 | 37.75 | 35.90 | 35.90 | -6.462% | 11 | 351 | -38.719% |
| 2026-06-08 | 38.50 | 38.67 | 38.00 | 38.38 | -12.514% | 208 | 311 | -42.678% |
| 2026-06-04 | 43.97 | 43.97 | 43.87 | 43.87 | +2.740% | 2 | 311 | -49.852% |
| 2026-06-03 | 43.15 | 43.47 | 42.70 | 42.70 | -4.174% | 77 | 278 | -48.478% |
| 2026-06-02 | 44.55 | 44.67 | 44.50 | 44.56 | +0.906% | 6 | 277 | -50.628% |
| 2026-06-01 | 44.00 | 44.35 | 43.90 | 44.16 | -0.203% | 24 | 275 | -50.181% |
| 2026-05-28 | 44.20 | 44.51 | 44.20 | 44.25 | +1.189% | 12 | 276 | -50.282% |
| 2026-05-19 | 43.50 | 43.95 | 43.50 | 43.73 | -5.551% | 25 | 274 | -49.691% |
| 2026-05-18 | 46.15 | 46.30 | 46.15 | 46.30 | +0.543% | 2 | 274 | -52.484% |
| 2026-05-15 | 45.90 | 46.05 | 45.90 | 46.05 | -13.113% | 2 | 275 | -52.226% |
| 2026-05-14 | 53.05 | 53.15 | 53.00 | 53.00 | -0.749% | 5 | 272 | -58.491% |
| 2026-05-12 | 53.05 | 53.40 | 53.04 | 53.40 | +8.448% | 24 | 269 | -58.801% |
| 2026-05-08 | 49.15 | 49.24 | 49.15 | 49.24 | +2.264% | 2 | 269 | -55.321% |
| 2026-05-07 | 48.15 | 48.15 | 48.15 | 48.15 | +12.896% | 2 | 269 | -54.309% |
| 2026-04-30 | 42.65 | 42.65 | 42.65 | 42.65 | +3.595% | 2 | 271 | -48.417% |
| 2026-04-29 | 41.17 | 41.17 | 41.17 | 41.17 | -3.129% | 1 | 270 | -46.563% |
| 2026-04-28 | 42.50 | 42.50 | 42.50 | 42.50 | -5.240% | 3 | 270 | -48.235% |
| 2026-04-23 | 44.85 | 44.85 | 44.85 | 44.85 | -5.280% | 1 | 270 | -50.948% |
| 2026-04-15 | 47.35 | 47.35 | 47.35 | 47.35 | +15.319% | 1 | 271 | -53.537% |
| 2026-03-30 | 41.06 | 41.06 | 41.06 | 41.06 | -2.586% | 1 | 271 | -46.420% |
| 2026-03-25 | 42.15 | 42.15 | 42.15 | 42.15 | +5.112% | 2 | 270 | -47.805% |
| 2026-03-23 | 38.85 | 40.10 | 38.85 | 40.10 | -0.125% | 4 | 272 | -45.137% |
| 2026-03-19 | 39.95 | 40.15 | 39.90 | 40.15 | -19.620% | 7 | 269 | -45.205% |
| 2026-03-13 | 49.95 | 49.95 | 49.95 | 49.95 | -1.089% | 1 | 268 | -55.956% |
| 2026-03-05 | 50.53 | 50.53 | 50.50 | 50.50 | -3.681% | 2 | 396 | -56.436% |
| 2026-03-04 | 52.43 | 52.43 | 52.43 | 52.43 | +4.048% | 15 | 396 | -58.039% |
| 2026-03-03 | 49.00 | 50.39 | 49.00 | 50.39 | -13.716% | 13 | 381 | -56.341% |
| 2026-02-25 | 58.40 | 58.40 | 58.40 | 58.40 | +5.036% | 20 | 391 | -62.329% |
| 2026-02-23 | 55.73 | 55.73 | 55.05 | 55.60 | +7.564% | 7 | 391 | -60.432% |
| 2026-02-20 | 49.71 | 51.69 | 49.70 | 51.69 | +12.984% | 11 | 392 | -57.439% |
| 2026-02-19 | 45.75 | 45.75 | 45.75 | 45.75 | +9.189% | 1 | 401 | -51.913% |
| 2026-02-17 | 42.00 | 42.00 | 41.90 | 41.90 | -9.405% | 2 | 402 | -47.494% |
| 2026-02-13 | 46.90 | 46.90 | 46.25 | 46.25 | +2.892% | 20 | 402 | -52.432% |
| 2026-02-12 | 44.62 | 44.95 | 44.62 | 44.95 | -9.357% | 2 | 402 | -51.057% |
| 2026-02-10 | 49.12 | 49.64 | 49.12 | 49.59 | -4.927% | 10 | 400 | -55.636% |
| 2026-02-09 | 51.61 | 52.16 | 51.12 | 52.16 | +16.169% | 35 | 390 | -57.822% |
| 2026-02-06 | 44.90 | 44.90 | 44.90 | 44.90 | +5.647% | 1 | 404 | -51.002% |
| 2026-02-05 | 44.60 | 45.22 | 42.50 | 42.50 | -23.146% | 7 | 403 | -48.235% |
| 2026-02-04 | 55.30 | 55.30 | 55.30 | 55.30 | -2.297% | 1 | 400 | -60.217% |
| 2026-02-03 | 56.60 | 56.60 | 56.60 | 56.60 | +14.113% | 1 | 399 | -61.131% |
| 2026-02-02 | 50.50 | 50.70 | 46.48 | 49.60 | -2.073% | 8 | 398 | -55.645% |
| 2026-01-30 | 65.02 | 65.02 | 49.85 | 50.65 | -35.886% | 17 | 402 | -56.565% |
| 2026-01-29 | 74.90 | 79.00 | 74.90 | 79.00 | +1.282% | 3 | 396 | -72.152% |
| 2026-01-28 | 78.60 | 78.60 | 78.00 | 78.00 | +8.258% | 6 | 399 | -71.795% |
| 2026-01-27 | 72.05 | 72.05 | 72.05 | 72.05 | -7.982% | 1 | 396 | -69.466% |
| 2026-01-26 | 78.30 | 78.30 | 78.30 | 78.30 | +14.307% | 1 | 395 | -71.903% |
| 2026-01-23 | 68.50 | 68.50 | 68.50 | 68.50 | +7.823% | 1 | 394 | -67.883% |
| 2026-01-22 | 63.53 | 63.53 | 63.53 | 63.53 | +6.773% | 1 | 394 | -65.371% |
| 2026-01-21 | 60.29 | 60.29 | 59.50 | 59.50 | +1.918% | 2 | 394 | -63.025% |
| 2026-01-15 | 58.38 | 58.38 | 58.38 | 58.38 | -1.717% | 1 | 394 | -62.316% |
| 2026-01-14 | 58.50 | 59.40 | 58.50 | 59.40 | +12.543% | 2 | 395 | -62.963% |
| 2026-01-12 | 52.78 | 52.78 | 52.78 | 52.78 | +7.604% | 250 | 395 | -58.318% |
| 2026-01-06 | 48.47 | 49.05 | 48.47 | 49.05 | +16.370% | 16 | 395 | -55.148% |
| 2026-01-02 | 42.15 | 42.15 | 42.15 | 42.15 | +4.591% | 1 | 398 | -47.805% |
| 2025-12-31 | 41.25 | 41.25 | 40.30 | 40.30 | -1.467% | 3 | 401 | -45.409% |
| 2025-12-29 | 40.62 | 41.20 | 40.62 | 40.90 | -8.296% | 10 | 401 | -46.210% |
| 2025-12-26 | 44.40 | 44.79 | 44.40 | 44.60 | +10.945% | 14 | 403 | -50.673% |
| 2025-12-24 | 40.20 | 40.20 | 40.20 | 40.20 | +5.043% | 10 | 422 | -45.274% |
| 2025-12-22 | 38.27 | 38.27 | 38.27 | 38.27 | +6.750% | 1 | 422 | -42.514% |
| 2025-12-18 | 35.85 | 35.85 | 35.85 | 35.85 | 0.000% | 1 | 422 | -38.633% |
| 2025-12-17 | 35.85 | 35.85 | 35.85 | 35.85 | +7.496% | 1 | 421 | -38.633% |
| 2025-12-16 | 33.66 | 33.66 | 33.35 | 33.35 | -1.331% | 2 | 420 | -34.033% |
| 2025-12-15 | 33.85 | 33.85 | 33.80 | 33.80 | +8.472% | 8 | 421 | -34.911% |
| 2025-12-10 | 31.16 | 31.16 | 31.16 | 31.16 | -5.145% | 1 | 421 | -29.397% |
| 2025-12-09 | 32.85 | 32.85 | 32.85 | 32.85 | +11.925% | 1 | 420 | -33.029% |
| 2025-12-08 | 29.35 | 29.35 | 29.35 | 29.35 | -0.643% | 1 | 419 | -25.043% |
| 2025-12-05 | 29.54 | 29.54 | 29.54 | 29.54 | +8.803% | 3 | 419 | -25.525% |
| 2025-11-28 | 27.15 | 27.15 | 27.15 | 27.15 | +18.043% | 2 | 416 | -18.969% |
| 2025-11-24 | 23.00 | 23.00 | 23.00 | 23.00 | -3.564% | 250 | 414 | -4.348% |
| 2025-11-14 | 23.85 | 23.85 | 23.85 | 23.85 | -2.653% | 1 | 164 | -7.757% |
| 2025-11-13 | 25.00 | 25.00 | 24.50 | 24.50 | -0.204% | 2 | 163 | -10.204% |
| 2025-11-12 | 24.70 | 24.70 | 24.55 | 24.55 | +2.935% | 4 | 161 | -10.387% |
| 2025-11-11 | 22.80 | 23.85 | 22.80 | 23.85 | +7.384% | 31 | 130 | -7.757% |
| 2025-11-10 | 22.60 | 22.80 | 22.20 | 22.21 | +5.762% | 26 | 130 | -0.946% |
| 2025-11-07 | 21.00 | 21.00 | 21.00 | 21.00 | -1.408% | 2 | 120 | +4.762% |
| 2025-11-03 | 21.30 | 21.30 | 21.30 | 21.30 | -1.389% | 3 | 118 | +3.286% |
| 2025-10-31 | 21.60 | 21.60 | 21.60 | 21.60 | +0.465% | 10 | 118 | +1.852% |
| 2025-10-29 | 20.40 | 21.50 | 20.40 | 21.50 | +10.256% | 6 | 118 | +2.326% |
| 2025-10-28 | 19.48 | 20.07 | 19.48 | 19.50 | -1.515% | 34 | 123 | +12.821% |
| 2025-10-27 | 19.80 | 19.80 | 19.80 | 19.80 | -10.000% | 1 | 123 | +11.111% |
| 2025-10-23 | 22.00 | 22.00 | 22.00 | 22.00 | +2.564% | 1 | 123 | 0.000% |
| 2025-10-22 | 20.68 | 21.45 | 20.68 | 21.45 | +3.874% | 9 | 124 | +2.564% |
| 2025-10-21 | 20.70 | 20.75 | 20.40 | 20.65 | -11.978% | 7 | 106 | +6.538% |
| 2025-10-20 | 23.50 | 23.50 | 23.46 | 23.46 | +2.445% | 6 | 102 | -6.223% |
| 2025-10-17 | 23.00 | 23.12 | 22.00 | 22.90 | -8.400% | 21 | 99 | -3.930% |
| 2025-10-16 | 25.00 | 25.00 | 25.00 | 25.00 | +4.167% | 1 | 96 | -12.000% |
| 2025-10-15 | 22.70 | 24.00 | 22.68 | 24.00 | +10.345% | 12 | 95 | -8.333% |
| 2025-10-13 | 22.91 | 22.91 | 21.75 | 21.75 | +4.668% | 6 | 101 | +1.149% |
| 2025-10-10 | 19.50 | 20.80 | 19.50 | 20.78 | +7.113% | 21 | 98 | +5.871% |
| 2025-10-09 | 21.00 | 21.02 | 19.00 | 19.40 | -5.273% | 39 | 116 | +13.402% |
| 2025-10-08 | 20.00 | 20.50 | 20.00 | 20.48 | +7.789% | 18 | 77 | +7.422% |
| 2025-10-07 | 19.00 | 19.00 | 19.00 | 19.00 | -7.317% | 1 | 62 | +15.789% |
| 2025-10-06 | 20.60 | 20.60 | 20.50 | 20.50 | +5.128% | 6 | 62 | +7.317% |
| 2025-10-03 | 19.50 | 19.50 | 19.50 | 19.50 | +3.175% | 4 | 56 | +12.821% |
| 2025-10-02 | 18.65 | 18.90 | 18.65 | 18.90 | -4.786% | 11 | 52 | +16.402% |
| 2025-10-01 | 19.85 | 19.85 | 19.85 | 19.85 | +2.584% | 1 | 41 | +10.831% |
| 2025-09-29 | 19.40 | 19.40 | 18.99 | 19.35 | +3.200% | 35 | 40 | +13.695% |
| 2025-09-26 | 18.75 | 18.75 | 18.75 | 18.75 | 0.000% | 5 | 5 | +17.333% |