SLV280121C00028000
SLV Jan 21 2028 28.00 Call
optionOPRA
EODNov 2, 2026
19.85USD+5.361%(+1.01)1Vol1,418OI
SLV280121C00028000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 19.85 | 19.85 | 19.85 | 19.85 | +5.361% | 1 | 1,417 | 0.000% |
| 2026-10-30 | 18.84 | 18.84 | 18.84 | 18.84 | -9.640% | 3 | 1,417 | +5.361% |
| 2026-10-29 | 21.00 | 21.00 | 20.85 | 20.85 | -7.333% | 10 | 1,417 | -4.796% |
| 2026-10-26 | 22.50 | 22.50 | 22.50 | 22.50 | -3.764% | 1 | 1,416 | -11.778% |
| 2026-10-22 | 23.38 | 23.38 | 23.38 | 23.38 | -8.672% | 2 | 1,415 | -15.098% |
| 2026-10-21 | 25.60 | 25.60 | 25.60 | 25.60 | +7.473% | 1 | 1,414 | -22.461% |
| 2026-10-14 | 23.82 | 23.82 | 23.82 | 23.82 | -11.119% | 1 | 1,414 | -16.667% |
| 2026-10-08 | 26.67 | 26.80 | 26.67 | 26.80 | -1.651% | 6 | 1,412 | -25.933% |
| 2026-10-07 | 27.06 | 27.25 | 27.06 | 27.25 | -11.812% | 3 | 1,412 | -27.156% |
| 2026-09-24 | 30.90 | 30.90 | 30.90 | 30.90 | +1.345% | 2 | 1,410 | -35.761% |
| 2026-09-16 | 31.12 | 31.12 | 30.49 | 30.49 | -0.359% | 4 | 1,409 | -34.897% |
| 2026-09-14 | 30.60 | 30.60 | 30.60 | 30.60 | -8.053% | 1 | 1,408 | -35.131% |
| 2026-09-08 | 33.28 | 33.28 | 33.28 | 33.28 | +3.450% | 1 | 1,407 | -40.355% |
| 2026-09-01 | 32.17 | 32.17 | 32.17 | 32.17 | -5.271% | 1 | 1,407 | -38.297% |
| 2026-08-28 | 33.96 | 33.96 | 33.96 | 33.96 | -2.133% | 1 | 1,407 | -41.549% |
| 2026-08-25 | 34.70 | 34.70 | 34.70 | 34.70 | -3.611% | 1 | 1,406 | -42.795% |
| 2026-08-21 | 36.00 | 36.00 | 36.00 | 36.00 | +1.839% | 1 | 1,406 | -44.861% |
| 2026-08-20 | 35.35 | 35.35 | 35.35 | 35.35 | +6.733% | 1 | 1,407 | -43.847% |
| 2026-08-19 | 32.57 | 33.12 | 32.57 | 33.12 | +1.192% | 2 | 1,408 | -40.066% |
| 2026-08-11 | 32.73 | 32.73 | 32.73 | 32.73 | +5.174% | 1 | 1,407 | -39.352% |
| 2026-08-07 | 31.09 | 31.12 | 31.09 | 31.12 | +6.320% | 2 | 1,407 | -36.215% |
| 2026-08-06 | 29.24 | 29.27 | 29.24 | 29.27 | -2.790% | 2 | 1,406 | -32.183% |
| 2026-08-05 | 30.08 | 30.11 | 30.08 | 30.11 | +7.536% | 2 | 1,405 | -34.075% |
| 2026-08-04 | 27.87 | 28.05 | 27.66 | 28.00 | +5.303% | 6 | 1,406 | -29.107% |
| 2026-08-03 | 26.40 | 26.59 | 26.20 | 26.59 | +0.113% | 9 | 1,406 | -25.348% |
| 2026-07-31 | 25.84 | 26.57 | 25.84 | 26.56 | +2.469% | 3 | 1,403 | -25.264% |
| 2026-07-29 | 25.70 | 25.92 | 25.65 | 25.92 | -0.116% | 3 | 1,403 | -23.418% |
| 2026-07-28 | 25.66 | 26.01 | 25.63 | 25.95 | -4.385% | 7 | 1,404 | -23.507% |
| 2026-07-27 | 26.96 | 27.36 | 26.63 | 27.14 | +0.742% | 139 | 1,395 | -26.861% |
| 2026-07-24 | 26.90 | 26.94 | 26.90 | 26.94 | -4.637% | 2 | 1,396 | -26.318% |
| 2026-07-22 | 28.20 | 28.40 | 28.10 | 28.25 | +3.632% | 22 | 1,399 | -29.735% |
| 2026-07-21 | 27.00 | 27.58 | 26.92 | 27.26 | +7.407% | 145 | 1,347 | -27.183% |
| 2026-07-20 | 25.57 | 25.58 | 25.36 | 25.38 | +2.836% | 34 | 1,356 | -21.789% |
| 2026-07-17 | 24.56 | 24.85 | 24.50 | 24.68 | -1.477% | 108 | 1,401 | -19.571% |
| 2026-07-16 | 25.05 | 25.05 | 25.05 | 25.05 | -7.222% | 1 | 1,401 | -20.758% |
| 2026-07-14 | 27.43 | 27.58 | 27.00 | 27.00 | -2.948% | 3 | 1,402 | -26.481% |
| 2026-07-10 | 27.35 | 27.82 | 27.35 | 27.82 | -2.214% | 2 | 1,403 | -28.648% |
| 2026-07-09 | 28.40 | 28.49 | 28.40 | 28.45 | +1.426% | 4 | 1,435 | -30.228% |
| 2026-07-08 | 27.13 | 28.05 | 26.48 | 28.05 | +6.857% | 966 | 1,015 | -29.234% |
| 2026-06-25 | 26.15 | 26.30 | 26.10 | 26.25 | -3.776% | 10 | 1,033 | -24.381% |
| 2026-06-24 | 27.40 | 27.82 | 27.12 | 27.28 | -5.311% | 82 | 996 | -27.236% |
| 2026-06-23 | 31.25 | 31.25 | 28.81 | 28.81 | -13.040% | 2 | 996 | -31.100% |
| 2026-06-22 | 33.10 | 33.13 | 33.10 | 33.13 | -11.535% | 2 | 996 | -40.085% |
| 2026-06-16 | 37.40 | 37.52 | 37.40 | 37.45 | +0.916% | 4 | 998 | -46.996% |
| 2026-06-15 | 37.00 | 37.17 | 37.00 | 37.11 | +5.726% | 8 | 1,001 | -46.510% |
| 2026-06-12 | 34.00 | 35.10 | 33.90 | 35.10 | +11.111% | 6 | 1,004 | -43.447% |
| 2026-06-11 | 31.55 | 31.80 | 31.45 | 31.59 | -2.650% | 26 | 1,011 | -37.164% |
| 2026-06-10 | 32.50 | 32.92 | 32.15 | 32.45 | -1.067% | 38 | 1,013 | -38.829% |
| 2026-06-09 | 33.00 | 33.15 | 32.80 | 32.80 | -8.354% | 124 | 952 | -39.482% |
| 2026-06-08 | 35.85 | 35.99 | 35.65 | 35.79 | -13.404% | 76 | 982 | -44.538% |
| 2026-06-04 | 41.30 | 41.33 | 41.30 | 41.33 | +1.798% | 2 | 984 | -51.972% |
| 2026-06-03 | 40.60 | 40.60 | 40.60 | 40.60 | -3.172% | 2 | 986 | -51.108% |
| 2026-06-02 | 41.90 | 41.93 | 41.90 | 41.93 | +1.403% | 2 | 986 | -52.659% |
| 2026-06-01 | 41.35 | 41.50 | 41.35 | 41.35 | -0.982% | 6 | 987 | -51.995% |
| 2026-05-28 | 41.70 | 41.76 | 41.70 | 41.76 | +0.748% | 2 | 986 | -52.466% |
| 2026-05-27 | 41.30 | 41.45 | 41.30 | 41.45 | -3.154% | 2 | 992 | -52.111% |
| 2026-05-22 | 42.80 | 42.80 | 42.80 | 42.80 | +1.063% | 6 | 992 | -53.621% |
| 2026-05-20 | 42.70 | 42.70 | 42.35 | 42.35 | +3.041% | 4 | 995 | -53.129% |
| 2026-05-19 | 40.90 | 41.50 | 40.90 | 41.10 | -5.190% | 1,757 | 190 | -51.703% |
| 2026-05-18 | 43.38 | 43.38 | 43.35 | 43.35 | +0.115% | 2 | 190 | -54.210% |
| 2026-05-15 | 43.30 | 43.30 | 43.30 | 43.30 | +7.846% | 2 | 190 | -54.157% |
| 2026-04-30 | 40.15 | 40.15 | 40.15 | 40.15 | -13.095% | 1 | 190 | -50.560% |
| 2026-04-20 | 46.20 | 46.20 | 46.20 | 46.20 | -3.307% | 2 | 190 | -57.035% |
| 2026-04-17 | 47.86 | 47.86 | 47.78 | 47.78 | +24.915% | 5 | 188 | -58.455% |
| 2026-03-30 | 38.25 | 38.25 | 38.25 | 38.25 | +7.868% | 1 | 193 | -48.105% |
| 2026-03-19 | 35.46 | 35.46 | 35.46 | 35.46 | -17.246% | 10 | 192 | -44.021% |
| 2026-03-18 | 42.55 | 42.95 | 42.55 | 42.85 | -15.815% | 5 | 192 | -53.676% |
| 2026-03-12 | 50.90 | 50.90 | 50.90 | 50.90 | +0.593% | 1 | 192 | -61.002% |
| 2026-03-11 | 51.40 | 51.40 | 50.60 | 50.60 | -1.652% | 2 | 196 | -60.771% |
| 2026-03-09 | 50.65 | 51.45 | 50.65 | 51.45 | +3.003% | 2 | 197 | -61.419% |
| 2026-03-06 | 49.80 | 50.20 | 49.64 | 49.95 | +1.628% | 10 | 195 | -60.260% |
| 2026-03-03 | 46.55 | 49.30 | 46.52 | 49.15 | -11.521% | 13 | 196 | -59.613% |
| 2026-03-02 | 55.40 | 55.80 | 53.45 | 55.55 | -4.962% | 34 | 197 | -64.266% |
| 2026-02-27 | 58.60 | 58.60 | 58.45 | 58.45 | +11.227% | 2 | 215 | -66.039% |
| 2026-02-26 | 52.80 | 52.80 | 52.55 | 52.55 | -6.661% | 4 | 216 | -62.226% |
| 2026-02-25 | 56.10 | 56.60 | 55.95 | 56.30 | +5.728% | 7 | 220 | -64.742% |
| 2026-02-24 | 53.35 | 53.35 | 53.25 | 53.25 | +6.928% | 2 | 220 | -62.723% |
| 2026-02-20 | 46.60 | 50.05 | 46.50 | 49.80 | +16.084% | 21 | 219 | -60.141% |
| 2026-02-18 | 42.80 | 42.90 | 42.75 | 42.90 | +7.250% | 3 | 222 | -53.730% |
| 2026-02-17 | 39.75 | 40.15 | 39.75 | 40.00 | -7.407% | 4 | 222 | -50.375% |
| 2026-02-13 | 43.20 | 43.20 | 43.20 | 43.20 | +1.671% | 4 | 226 | -54.051% |
| 2026-02-12 | 42.00 | 42.49 | 42.00 | 42.49 | -14.075% | 16 | 226 | -53.283% |
| 2026-02-11 | 49.60 | 50.05 | 49.45 | 49.45 | +5.101% | 6 | 227 | -59.858% |
| 2026-02-10 | 47.05 | 47.05 | 47.05 | 47.05 | -4.370% | 1 | 231 | -57.811% |
| 2026-02-09 | 47.95 | 49.30 | 47.95 | 49.20 | +10.562% | 7 | 231 | -59.654% |
| 2026-02-06 | 43.50 | 44.50 | 43.50 | 44.50 | +9.069% | 2 | 233 | -55.393% |
| 2026-02-05 | 42.35 | 42.85 | 40.00 | 40.80 | -20.235% | 8 | 232 | -51.348% |
| 2026-02-04 | 50.85 | 51.15 | 50.85 | 51.15 | +1.187% | 4 | 232 | -61.193% |
| 2026-02-03 | 50.30 | 50.61 | 50.30 | 50.55 | +9.297% | 4 | 232 | -60.732% |
| 2026-02-02 | 45.20 | 46.25 | 44.90 | 46.25 | +0.543% | 7 | 232 | -57.081% |
| 2026-01-30 | 64.50 | 64.50 | 46.00 | 46.00 | -35.664% | 4 | 232 | -56.848% |
| 2026-01-29 | 71.50 | 71.50 | 71.50 | 71.50 | -3.639% | 1 | 232 | -72.238% |
| 2026-01-28 | 74.20 | 74.20 | 74.20 | 74.20 | +3.776% | 1 | 232 | -73.248% |
| 2026-01-27 | 70.91 | 71.80 | 70.91 | 71.50 | +21.392% | 4 | 232 | -72.238% |
| 2026-01-22 | 58.90 | 58.90 | 58.90 | 58.90 | +1.464% | 1 | 232 | -66.299% |
| 2026-01-21 | 58.05 | 58.05 | 58.05 | 58.05 | -0.343% | 1 | 232 | -65.805% |
| 2026-01-20 | 58.25 | 58.25 | 58.25 | 58.25 | +9.103% | 1 | 232 | -65.923% |
| 2026-01-16 | 53.39 | 53.39 | 53.39 | 53.39 | -6.333% | 1 | 233 | -62.821% |
| 2026-01-15 | 57.00 | 57.00 | 57.00 | 57.00 | +2.151% | 2 | 233 | -65.175% |
| 2026-01-14 | 56.20 | 56.20 | 55.80 | 55.80 | +22.234% | 4 | 232 | -64.427% |
| 2026-01-09 | 45.70 | 45.70 | 45.65 | 45.65 | +7.286% | 2 | 234 | -56.517% |
| 2026-01-08 | 41.45 | 42.55 | 41.45 | 42.55 | -3.075% | 3 | 235 | -53.349% |
| 2026-01-07 | 43.55 | 43.95 | 43.55 | 43.90 | -2.876% | 33 | 234 | -54.784% |
| 2026-01-06 | 44.95 | 45.35 | 44.95 | 45.20 | +5.165% | 7 | 203 | -56.084% |
| 2026-01-05 | 42.85 | 43.10 | 42.80 | 42.98 | +7.316% | 4 | 208 | -53.816% |
| 2026-01-02 | 40.05 | 40.05 | 40.05 | 40.05 | +0.628% | 5 | 208 | -50.437% |
| 2025-12-31 | 39.50 | 40.05 | 39.50 | 39.80 | -6.132% | 4 | 208 | -50.126% |
| 2025-12-30 | 42.70 | 42.70 | 42.15 | 42.40 | +6.533% | 4 | 208 | -53.184% |
| 2025-12-29 | 37.90 | 39.85 | 37.90 | 39.80 | -10.762% | 37 | 205 | -50.126% |
| 2025-12-26 | 42.70 | 44.60 | 42.70 | 44.60 | +22.865% | 12 | 214 | -55.493% |
| 2025-12-23 | 36.30 | 36.30 | 36.30 | 36.30 | +5.800% | 10 | 210 | -45.317% |
| 2025-12-19 | 33.94 | 34.42 | 33.94 | 34.31 | +4.667% | 20 | 220 | -42.145% |
| 2025-12-18 | 33.16 | 33.16 | 32.78 | 32.78 | -3.446% | 2 | 209 | -39.445% |
| 2025-12-17 | 33.55 | 34.10 | 33.39 | 33.95 | +8.954% | 22 | 211 | -41.532% |
| 2025-12-16 | 31.45 | 31.45 | 30.65 | 31.16 | -0.606% | 35 | 207 | -36.297% |
| 2025-12-15 | 31.50 | 31.65 | 31.04 | 31.35 | +4.535% | 26 | 212 | -36.683% |
| 2025-12-12 | 31.30 | 31.80 | 29.99 | 29.99 | -1.511% | 9 | 206 | -33.811% |
| 2025-12-11 | 30.35 | 31.20 | 29.81 | 30.45 | +3.396% | 17 | 207 | -34.811% |
| 2025-12-10 | 28.11 | 29.71 | 28.07 | 29.45 | +1.203% | 26 | 209 | -32.598% |
| 2025-12-09 | 28.00 | 29.10 | 27.95 | 29.10 | +8.299% | 21 | 203 | -31.787% |
| 2025-12-08 | 26.87 | 26.87 | 26.87 | 26.87 | -1.719% | 1 | 196 | -26.126% |
| 2025-12-03 | 27.30 | 27.65 | 27.30 | 27.34 | +1.222% | 14 | 195 | -27.396% |
| 2025-12-02 | 27.10 | 27.10 | 27.01 | 27.01 | +0.558% | 3 | 184 | -26.509% |
| 2025-12-01 | 26.60 | 27.55 | 26.60 | 26.86 | +7.871% | 59 | 181 | -26.098% |
| 2025-11-28 | 24.40 | 25.15 | 24.40 | 24.90 | +12.213% | 7 | 173 | -20.281% |
| 2025-11-26 | 22.19 | 22.19 | 22.19 | 22.19 | +4.670% | 1 | 171 | -10.545% |
| 2025-11-25 | 20.60 | 21.20 | 20.60 | 21.20 | +2.366% | 4 | 171 | -6.368% |
| 2025-11-24 | 20.20 | 20.91 | 20.20 | 20.71 | +3.810% | 6 | 170 | -4.153% |
| 2025-11-21 | 19.08 | 20.25 | 19.07 | 19.95 | -2.014% | 8 | 170 | -0.501% |
| 2025-11-20 | 20.12 | 20.36 | 20.12 | 20.36 | -7.244% | 4 | 173 | -2.505% |
| 2025-11-19 | 21.95 | 21.95 | 21.95 | 21.95 | +6.295% | 1 | 173 | -9.567% |
| 2025-11-18 | 20.55 | 20.65 | 20.45 | 20.65 | -0.721% | 4 | 173 | -3.874% |
| 2025-11-14 | 20.25 | 20.80 | 20.25 | 20.80 | -3.926% | 2 | 171 | -4.567% |
| 2025-11-13 | 22.40 | 22.40 | 21.65 | 21.65 | -6.074% | 6 | 169 | -8.314% |
| 2025-11-12 | 21.80 | 23.05 | 21.80 | 23.05 | +21.316% | 23 | 165 | -13.883% |
| 2025-11-10 | 19.00 | 19.00 | 19.00 | 19.00 | +2.536% | 1 | 145 | +4.474% |
| 2025-11-07 | 18.53 | 18.53 | 18.53 | 18.53 | -3.740% | 1 | 145 | +7.124% |
| 2025-10-30 | 19.30 | 19.30 | 19.25 | 19.25 | +8.634% | 2 | 145 | +3.117% |
| 2025-10-28 | 17.95 | 18.20 | 17.46 | 17.72 | -13.561% | 8 | 145 | +12.020% |
| 2025-10-23 | 20.65 | 20.65 | 20.50 | 20.50 | +8.985% | 2 | 146 | -3.171% |
| 2025-10-22 | 18.05 | 19.35 | 18.05 | 18.81 | +2.228% | 18 | 147 | +5.529% |
| 2025-10-21 | 18.50 | 19.40 | 18.05 | 18.40 | -12.381% | 9 | 143 | +7.880% |
| 2025-10-20 | 20.98 | 22.10 | 20.98 | 21.00 | +7.969% | 11 | 144 | -5.476% |
| 2025-10-17 | 22.60 | 22.60 | 18.00 | 19.45 | -13.556% | 34 | 141 | +2.057% |
| 2025-10-16 | 21.40 | 22.90 | 21.40 | 22.50 | +5.882% | 13 | 157 | -11.778% |
| 2025-10-15 | 21.35 | 21.35 | 21.25 | 21.25 | +8.418% | 2 | 156 | -6.588% |
| 2025-10-14 | 19.60 | 20.45 | 19.60 | 19.60 | -1.010% | 10 | 157 | +1.276% |
| 2025-10-13 | 19.92 | 20.00 | 19.10 | 19.80 | +6.739% | 24 | 153 | +0.253% |
| 2025-10-10 | 18.53 | 18.60 | 18.53 | 18.55 | +4.331% | 3 | 142 | +7.008% |
| 2025-10-06 | 16.64 | 17.99 | 16.64 | 17.78 | +5.519% | 8 | 140 | +11.642% |
| 2025-10-03 | 16.85 | 16.85 | 16.85 | 16.85 | +0.298% | 2 | 135 | +17.804% |
| 2025-10-02 | 16.22 | 16.80 | 15.90 | 16.80 | -2.041% | 30 | 135 | +18.155% |
| 2025-10-01 | 17.45 | 17.75 | 17.06 | 17.15 | +4.573% | 8 | 115 | +15.743% |
| 2025-09-30 | 16.30 | 16.45 | 16.30 | 16.40 | -2.671% | 3 | 113 | +21.037% |
| 2025-09-29 | 17.00 | 17.85 | 16.80 | 16.85 | +3.692% | 46 | 114 | +17.804% |
| 2025-09-26 | 15.20 | 16.35 | 15.20 | 16.25 | +12.457% | 6 | 99 | +22.154% |
| 2025-09-24 | 14.23 | 14.50 | 14.23 | 14.45 | +5.244% | 12 | 96 | +37.370% |
| 2025-09-23 | 14.40 | 14.40 | 13.73 | 13.73 | -4.653% | 9 | 96 | +44.574% |
| 2025-09-22 | 14.25 | 14.50 | 14.25 | 14.40 | +10.940% | 13 | 92 | +37.847% |
| 2025-09-19 | 12.98 | 12.98 | 12.98 | 12.98 | +1.804% | 10 | 79 | +52.928% |
| 2025-09-18 | 12.75 | 12.75 | 12.55 | 12.75 | -1.239% | 32 | 69 | +55.686% |
| 2025-09-17 | 13.00 | 13.40 | 12.59 | 12.91 | -2.566% | 20 | 37 | +53.757% |
| 2025-09-16 | 13.75 | 13.75 | 13.03 | 13.25 | 0.000% | 17 | 17 | +49.811% |