SLV280121C00032000
SLV Jan 21 2028 32.00 Call
optionOPRA
EODOct 30, 2026
15.85USD-10.955%(-1.95)20Vol378OI
SLV280121C00032000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 15.78 | 15.85 | 15.78 | 15.85 | -10.955% | 20 | 378 | 0.000% |
| 2026-10-29 | 17.80 | 17.80 | 17.80 | 17.80 | -6.513% | 1 | 378 | -10.955% |
| 2026-10-23 | 18.43 | 19.04 | 18.43 | 19.04 | -13.257% | 5 | 378 | -16.754% |
| 2026-10-21 | 21.95 | 21.95 | 21.95 | 21.95 | +4.773% | 1 | 379 | -27.790% |
| 2026-10-14 | 20.95 | 20.95 | 20.95 | 20.95 | -15.762% | 10 | 389 | -24.344% |
| 2026-10-05 | 24.87 | 24.87 | 24.87 | 24.87 | -1.700% | 10 | 379 | -36.269% |
| 2026-09-28 | 25.30 | 25.30 | 25.30 | 25.30 | -9.964% | 1 | 380 | -37.352% |
| 2026-09-25 | 28.10 | 28.10 | 28.10 | 28.10 | +2.182% | 1 | 380 | -43.594% |
| 2026-09-24 | 27.50 | 27.50 | 27.50 | 27.50 | -10.131% | 1 | 379 | -42.364% |
| 2026-09-22 | 29.50 | 30.60 | 29.50 | 30.60 | +1.493% | 6 | 381 | -48.203% |
| 2026-09-18 | 30.15 | 30.15 | 30.15 | 30.15 | +6.915% | 1 | 381 | -47.430% |
| 2026-09-17 | 28.20 | 28.20 | 28.20 | 28.20 | +3.676% | 1 | 381 | -43.794% |
| 2026-09-14 | 27.20 | 27.30 | 27.20 | 27.20 | -8.878% | 5 | 377 | -41.728% |
| 2026-09-04 | 29.85 | 29.85 | 29.85 | 29.85 | +5.106% | 1 | 377 | -46.901% |
| 2026-09-01 | 28.40 | 28.40 | 28.40 | 28.40 | -16.471% | 1 | 377 | -44.190% |
| 2026-08-28 | 34.00 | 34.00 | 34.00 | 34.00 | +3.030% | 1 | 377 | -53.382% |
| 2026-08-21 | 33.00 | 33.00 | 33.00 | 33.00 | +12.821% | 1 | 377 | -51.970% |
| 2026-08-19 | 29.25 | 29.25 | 29.25 | 29.25 | +0.862% | 1 | 377 | -45.812% |
| 2026-08-18 | 29.00 | 29.00 | 29.00 | 29.00 | +0.694% | 1 | 376 | -45.345% |
| 2026-08-14 | 28.80 | 28.80 | 28.80 | 28.80 | -0.173% | 30 | 361 | -44.965% |
| 2026-08-13 | 28.88 | 28.88 | 28.78 | 28.85 | -1.199% | 41 | 341 | -45.061% |
| 2026-08-10 | 29.20 | 29.20 | 29.20 | 29.20 | +18.603% | 5 | 341 | -45.719% |
| 2026-08-04 | 24.55 | 24.62 | 24.55 | 24.62 | +5.665% | 5 | 341 | -35.621% |
| 2026-08-03 | 23.30 | 23.30 | 23.30 | 23.30 | -3.119% | 1 | 340 | -31.974% |
| 2026-07-31 | 22.43 | 24.05 | 22.43 | 24.05 | +5.114% | 5 | 339 | -34.096% |
| 2026-07-28 | 22.58 | 22.96 | 22.20 | 22.88 | -4.468% | 14 | 342 | -30.726% |
| 2026-07-27 | 23.93 | 24.01 | 23.29 | 23.95 | +12.073% | 18 | 347 | -33.820% |
| 2026-07-17 | 21.37 | 21.37 | 21.37 | 21.37 | -2.420% | 1 | 346 | -25.831% |
| 2026-07-16 | 21.61 | 21.90 | 21.61 | 21.90 | -10.209% | 90 | 256 | -27.626% |
| 2026-07-14 | 24.30 | 24.39 | 24.30 | 24.39 | -3.597% | 2 | 255 | -35.014% |
| 2026-07-01 | 25.05 | 25.30 | 25.05 | 25.30 | +2.429% | 7 | 262 | -37.352% |
| 2026-06-30 | 24.75 | 24.75 | 24.70 | 24.70 | +5.106% | 6 | 259 | -35.830% |
| 2026-06-29 | 23.25 | 23.50 | 23.25 | 23.50 | -3.093% | 25 | 257 | -32.553% |
| 2026-06-26 | 24.25 | 24.25 | 24.25 | 24.25 | +4.526% | 1 | 257 | -34.639% |
| 2026-06-24 | 23.27 | 23.27 | 23.20 | 23.20 | -22.148% | 2 | 256 | -31.681% |
| 2026-06-22 | 29.80 | 29.80 | 29.80 | 29.80 | -12.250% | 2 | 256 | -46.812% |
| 2026-06-16 | 33.85 | 34.00 | 33.84 | 33.96 | +0.682% | 10 | 256 | -53.327% |
| 2026-06-15 | 33.70 | 33.73 | 33.70 | 33.73 | +6.036% | 2 | 256 | -53.009% |
| 2026-06-12 | 31.75 | 31.81 | 31.75 | 31.81 | +11.810% | 2 | 255 | -50.173% |
| 2026-06-11 | 28.20 | 28.45 | 28.20 | 28.45 | -3.198% | 10 | 260 | -44.288% |
| 2026-06-10 | 29.40 | 29.56 | 29.30 | 29.39 | -1.870% | 8 | 262 | -46.070% |
| 2026-06-09 | 29.60 | 29.95 | 29.35 | 29.95 | -7.647% | 312 | 121 | -47.078% |
| 2026-06-08 | 32.40 | 32.58 | 32.25 | 32.43 | -1.727% | 10 | 122 | -51.126% |
| 2026-06-05 | 35.50 | 35.50 | 33.00 | 33.00 | -11.528% | 7 | 121 | -51.970% |
| 2026-06-04 | 37.90 | 38.09 | 36.60 | 37.30 | +0.947% | 104 | 121 | -57.507% |
| 2026-06-03 | 36.95 | 37.40 | 36.50 | 36.95 | -3.399% | 60 | 122 | -57.104% |
| 2026-06-02 | 38.95 | 38.95 | 38.20 | 38.25 | -2.324% | 8 | 121 | -58.562% |
| 2026-05-29 | 39.05 | 39.16 | 39.05 | 39.16 | +3.873% | 4 | 122 | -59.525% |
| 2026-05-28 | 37.70 | 37.70 | 37.70 | 37.70 | -3.704% | 2 | 122 | -57.958% |
| 2026-05-22 | 39.15 | 39.20 | 39.15 | 39.15 | +0.902% | 4 | 120 | -59.515% |
| 2026-05-19 | 38.80 | 38.80 | 38.80 | 38.80 | -3.242% | 1 | 119 | -59.149% |
| 2026-05-18 | 40.10 | 40.10 | 40.00 | 40.10 | +0.250% | 4 | 120 | -60.474% |
| 2026-05-15 | 40.00 | 40.00 | 40.00 | 40.00 | -20.430% | 1 | 120 | -60.375% |
| 2026-05-13 | 50.00 | 50.27 | 50.00 | 50.27 | +5.388% | 6 | 122 | -68.470% |
| 2026-05-11 | 47.70 | 47.70 | 47.70 | 47.70 | +7.797% | 1 | 121 | -66.771% |
| 2026-04-17 | 45.17 | 45.17 | 44.25 | 44.25 | +2.907% | 20 | 126 | -64.181% |
| 2026-04-15 | 43.00 | 43.00 | 43.00 | 43.00 | +1.176% | 1 | 126 | -63.140% |
| 2026-04-14 | 42.50 | 42.50 | 42.50 | 42.50 | +21.429% | 1 | 126 | -62.706% |
| 2026-04-07 | 35.00 | 35.00 | 35.00 | 35.00 | -5.405% | 1 | 126 | -54.714% |
| 2026-04-02 | 37.00 | 37.00 | 37.00 | 37.00 | -5.660% | 1 | 125 | -57.162% |
| 2026-04-01 | 39.22 | 39.22 | 39.22 | 39.22 | +2.563% | 2 | 125 | -59.587% |
| 2026-03-31 | 38.24 | 38.24 | 38.24 | 38.24 | +11.650% | 5 | 123 | -58.551% |
| 2026-03-26 | 34.25 | 34.25 | 34.25 | 34.25 | -1.012% | 1 | 118 | -53.723% |
| 2026-03-20 | 34.60 | 34.60 | 34.60 | 34.60 | +1.765% | 5 | 118 | -54.191% |
| 2026-03-19 | 34.00 | 34.00 | 34.00 | 34.00 | -13.199% | 1 | 123 | -53.382% |
| 2026-03-18 | 39.17 | 39.17 | 39.17 | 39.17 | -15.400% | 5 | 123 | -59.535% |
| 2026-03-04 | 46.30 | 46.30 | 46.30 | 46.30 | +4.022% | 1 | 128 | -65.767% |
| 2026-03-03 | 44.51 | 44.51 | 44.51 | 44.51 | -14.732% | 1 | 128 | -64.390% |
| 2026-03-02 | 52.20 | 52.20 | 52.20 | 52.20 | -5.091% | 5 | 128 | -69.636% |
| 2026-02-27 | 55.00 | 55.00 | 55.00 | 55.00 | +7.338% | 1 | 128 | -71.182% |
| 2026-02-25 | 53.00 | 53.00 | 51.24 | 51.24 | +2.051% | 6 | 124 | -69.067% |
| 2026-02-23 | 50.21 | 50.21 | 50.21 | 50.21 | +15.878% | 17 | 124 | -68.433% |
| 2026-02-20 | 41.50 | 43.33 | 41.50 | 43.33 | +5.683% | 18 | 124 | -63.420% |
| 2026-02-19 | 41.00 | 41.00 | 41.00 | 41.00 | +2.168% | 1 | 124 | -61.341% |
| 2026-02-18 | 39.90 | 40.13 | 39.90 | 40.13 | +11.472% | 2 | 125 | -60.503% |
| 2026-02-17 | 36.15 | 36.15 | 36.00 | 36.00 | -11.330% | 4 | 127 | -55.972% |
| 2026-02-13 | 40.60 | 40.60 | 40.60 | 40.60 | +4.639% | 1 | 126 | -60.961% |
| 2026-02-12 | 39.70 | 39.70 | 38.80 | 38.80 | -13.778% | 4 | 126 | -59.149% |
| 2026-02-09 | 42.73 | 45.00 | 42.73 | 45.00 | +16.883% | 3 | 123 | -64.778% |
| 2026-02-05 | 38.20 | 38.50 | 37.00 | 38.50 | -25.962% | 3 | 124 | -58.831% |
| 2026-02-04 | 50.00 | 52.00 | 50.00 | 52.00 | +8.333% | 2 | 122 | -69.519% |
| 2026-02-03 | 48.00 | 48.00 | 48.00 | 48.00 | +11.628% | 1 | 122 | -66.979% |
| 2026-02-02 | 40.00 | 43.00 | 40.00 | 43.00 | +7.500% | 2 | 123 | -63.140% |
| 2026-01-30 | 58.40 | 58.40 | 40.00 | 40.00 | -40.343% | 13 | 122 | -60.375% |
| 2026-01-27 | 67.05 | 67.05 | 67.05 | 67.05 | -6.888% | 4 | 124 | -76.361% |
| 2026-01-26 | 68.96 | 72.01 | 68.96 | 72.01 | +46.570% | 7 | 124 | -77.989% |
| 2026-01-13 | 47.20 | 49.13 | 47.20 | 49.13 | +19.829% | 3 | 121 | -67.739% |
| 2026-01-09 | 41.00 | 41.00 | 41.00 | 41.00 | +4.061% | 2 | 122 | -61.341% |
| 2026-01-08 | 39.40 | 39.40 | 39.40 | 39.40 | -5.288% | 10 | 124 | -59.772% |
| 2026-01-06 | 41.98 | 41.98 | 41.60 | 41.60 | +5.370% | 3 | 124 | -61.899% |
| 2026-01-05 | 39.48 | 39.48 | 39.48 | 39.48 | +13.612% | 1 | 122 | -59.853% |
| 2025-12-31 | 34.61 | 34.75 | 34.61 | 34.75 | -9.740% | 2 | 122 | -54.388% |
| 2025-12-30 | 38.50 | 38.50 | 38.50 | 38.50 | +9.593% | 1 | 122 | -58.831% |
| 2025-12-29 | 35.50 | 35.50 | 35.13 | 35.13 | -14.421% | 2 | 122 | -54.882% |
| 2025-12-26 | 37.59 | 41.05 | 37.59 | 41.05 | +15.471% | 5 | 122 | -61.389% |
| 2025-12-24 | 35.55 | 35.55 | 35.55 | 35.55 | +4.559% | 1 | 121 | -55.415% |
| 2025-12-23 | 34.00 | 34.00 | 34.00 | 34.00 | +5.590% | 1 | 121 | -53.382% |
| 2025-12-22 | 32.00 | 32.20 | 32.00 | 32.20 | +7.873% | 2 | 121 | -50.776% |
| 2025-12-18 | 29.78 | 29.85 | 29.69 | 29.85 | -2.291% | 4 | 121 | -46.901% |
| 2025-12-17 | 30.00 | 30.55 | 30.00 | 30.55 | +9.892% | 37 | 122 | -48.118% |
| 2025-12-16 | 27.74 | 28.04 | 27.68 | 27.80 | -1.348% | 50 | 88 | -42.986% |
| 2025-12-15 | 28.34 | 28.45 | 27.78 | 28.18 | +5.425% | 56 | 132 | -43.754% |
| 2025-12-12 | 28.18 | 28.58 | 26.73 | 26.73 | -4.536% | 18 | 91 | -40.703% |
| 2025-12-11 | 27.50 | 28.31 | 26.75 | 28.00 | +4.089% | 34 | 104 | -43.393% |
| 2025-12-10 | 25.79 | 26.90 | 25.40 | 26.90 | +4.669% | 51 | 124 | -41.078% |
| 2025-12-09 | 25.70 | 25.70 | 25.70 | 25.70 | +4.898% | 5 | 84 | -38.327% |
| 2025-12-05 | 24.50 | 24.50 | 24.50 | 24.50 | +7.835% | 1 | 85 | -35.306% |
| 2025-12-04 | 23.85 | 23.85 | 22.30 | 22.72 | -4.977% | 16 | 85 | -30.238% |
| 2025-12-03 | 23.99 | 23.99 | 23.91 | 23.91 | +1.962% | 10 | 84 | -33.710% |
| 2025-12-02 | 24.35 | 24.35 | 23.35 | 23.45 | -1.595% | 85 | 89 | -32.409% |
| 2025-12-01 | 24.20 | 24.20 | 23.58 | 23.83 | +10.837% | 3 | 45 | -33.487% |
| 2025-11-28 | 20.78 | 21.50 | 20.78 | 21.50 | +10.654% | 16 | 46 | -26.279% |
| 2025-11-26 | 19.77 | 19.77 | 19.43 | 19.43 | +8.547% | 3 | 31 | -18.425% |
| 2025-11-24 | 17.58 | 17.90 | 17.58 | 17.90 | +2.344% | 10 | 31 | -11.453% |
| 2025-11-20 | 17.48 | 17.59 | 17.48 | 17.49 | -2.017% | 10 | 40 | -9.377% |
| 2025-11-19 | 17.85 | 17.85 | 17.85 | 17.85 | -0.833% | 2 | 30 | -11.204% |
| 2025-11-11 | 18.00 | 18.00 | 18.00 | 18.00 | +19.205% | 2 | 30 | -11.944% |
| 2025-11-04 | 15.00 | 15.50 | 13.80 | 15.10 | -3.514% | 14 | 29 | +4.967% |
| 2025-10-31 | 15.65 | 15.65 | 15.65 | 15.65 | -5.152% | 1 | 25 | +1.278% |
| 2025-10-30 | 16.05 | 16.50 | 16.05 | 16.50 | +10.813% | 10 | 25 | -3.939% |
| 2025-10-28 | 14.89 | 14.89 | 14.89 | 14.89 | +7.122% | 1 | 35 | +6.447% |
| 2025-10-27 | 15.00 | 15.00 | 13.90 | 13.90 | -13.879% | 7 | 28 | +14.029% |
| 2025-10-22 | 16.14 | 16.14 | 16.14 | 16.14 | +0.875% | 3 | 28 | -1.797% |
| 2025-10-21 | 16.08 | 16.30 | 15.85 | 16.00 | -11.357% | 10 | 28 | -0.938% |
| 2025-10-20 | 18.32 | 18.32 | 18.05 | 18.05 | +3.736% | 2 | 18 | -12.188% |
| 2025-10-15 | 17.40 | 17.40 | 17.40 | 17.40 | +1.399% | 1 | 16 | -8.908% |
| 2025-10-13 | 17.16 | 17.16 | 17.16 | 17.16 | +22.571% | 1 | 16 | -7.634% |
| 2025-10-09 | 14.00 | 14.00 | 14.00 | 14.00 | -7.285% | 1 | 15 | +13.214% |
| 2025-10-08 | 15.10 | 15.10 | 15.10 | 15.10 | +7.857% | 1 | 14 | +4.967% |
| 2025-09-30 | 13.58 | 14.05 | 13.58 | 14.00 | +8.359% | 8 | 15 | +13.214% |
| 2025-09-26 | 12.92 | 12.92 | 12.92 | 12.92 | +12.348% | 16 | 9 | +22.678% |
| 2025-09-23 | 12.28 | 12.28 | 11.50 | 11.50 | +9.524% | 17 | 17 | +37.826% |
| 2025-09-18 | 10.50 | 10.50 | 10.50 | 10.50 | +3.960% | 1 | 2 | +50.952% |
| 2025-09-16 | 10.10 | 10.10 | 10.10 | 10.10 | 0.000% | 2 | 2 | +56.931% |