SLV280121C00038000
SLV Jan 21 2028 38.00 Call
optionOPRA
EODNov 2, 2026
12.10USD+7.080%(+0.80)5Vol1,752OI
SLV280121C00038000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +7.080% | 5 | 1,752 | 0.000% |
| 2026-10-30 | 11.4500 | 11.4500 | 11.3000 | 11.3000 | -16.912% | 12 | 1,750 | +7.080% |
| 2026-10-29 | 13.3000 | 13.6000 | 13.3000 | 13.6000 | -4.695% | 13 | 1,750 | -11.029% |
| 2026-10-28 | 14.6900 | 14.6900 | 14.2700 | 14.2700 | -3.841% | 3 | 1,751 | -15.207% |
| 2026-10-27 | 14.5500 | 14.8400 | 14.5500 | 14.8400 | +0.815% | 2 | 1,751 | -18.464% |
| 2026-10-23 | 14.6500 | 14.7200 | 14.6500 | 14.7200 | -2.387% | 4 | 1,751 | -17.799% |
| 2026-10-22 | 15.4500 | 15.4500 | 15.0800 | 15.0800 | -12.832% | 11 | 1,751 | -19.761% |
| 2026-10-19 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -11.914% | 1 | 1,751 | -30.058% |
| 2026-10-12 | 19.6400 | 19.6400 | 19.6400 | 19.6400 | +2.292% | 2 | 1,749 | -38.391% |
| 2026-10-07 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | -4.950% | 1 | 1,748 | -36.979% |
| 2026-10-06 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -2.227% | 1 | 1,748 | -40.099% |
| 2026-09-28 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | -10.756% | 1 | 1,748 | -41.433% |
| 2026-09-25 | 23.1500 | 23.1500 | 23.1500 | 23.1500 | -1.489% | 5 | 1,748 | -47.732% |
| 2026-09-10 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -6.820% | 1 | 1,747 | -48.511% |
| 2026-09-08 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | -1.098% | 6 | 1,741 | -52.022% |
| 2026-08-31 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | -7.609% | 1 | 1,741 | -52.549% |
| 2026-08-24 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +10.621% | 2 | 1,741 | -56.159% |
| 2026-08-19 | 24.5700 | 24.9500 | 24.5600 | 24.9500 | +2.675% | 3 | 1,744 | -51.503% |
| 2026-08-11 | 24.3000 | 24.3500 | 24.2000 | 24.3000 | +9.263% | 10 | 1,741 | -50.206% |
| 2026-08-05 | 22.2500 | 22.3000 | 22.2200 | 22.2400 | +8.119% | 4 | 1,741 | -45.594% |
| 2026-08-04 | 20.1700 | 20.6700 | 20.1700 | 20.5700 | +9.415% | 6 | 1,746 | -41.176% |
| 2026-08-03 | 18.3800 | 18.9000 | 18.3800 | 18.8000 | -2.388% | 9 | 1,744 | -35.638% |
| 2026-07-31 | 18.8100 | 19.2600 | 18.7700 | 19.2600 | +3.772% | 5 | 1,739 | -37.175% |
| 2026-07-28 | 18.4600 | 18.7600 | 18.4600 | 18.5600 | -5.354% | 12 | 1,750 | -34.806% |
| 2026-07-27 | 19.5300 | 19.8700 | 18.9300 | 19.6100 | +13.026% | 20 | 1,770 | -38.297% |
| 2026-07-16 | 17.2500 | 17.3500 | 17.2500 | 17.3500 | -4.670% | 4 | 1,770 | -30.259% |
| 2026-07-15 | 18.2000 | 18.3000 | 18.1500 | 18.2000 | -9.588% | 4 | 1,770 | -33.516% |
| 2026-07-14 | 19.9000 | 20.2700 | 19.8500 | 20.1300 | -1.996% | 252 | 1,773 | -39.891% |
| 2026-07-10 | 20.4500 | 20.5400 | 20.4500 | 20.5400 | -3.613% | 4 | 1,773 | -41.091% |
| 2026-07-02 | 21.5000 | 21.7600 | 21.3100 | 21.3100 | +3.698% | 26 | 1,775 | -43.219% |
| 2026-06-30 | 20.5000 | 20.5500 | 20.5000 | 20.5500 | +8.443% | 2 | 1,775 | -41.119% |
| 2026-06-29 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | -4.582% | 1 | 1,775 | -36.148% |
| 2026-06-26 | 20.1500 | 20.1500 | 19.8600 | 19.8600 | +4.252% | 5 | 1,775 | -39.074% |
| 2026-06-25 | 19.3100 | 19.3500 | 19.0500 | 19.0500 | +7.932% | 16 | 1,779 | -36.483% |
| 2026-06-24 | 20.2000 | 20.3200 | 17.6500 | 17.6500 | -21.205% | 8 | 1,777 | -31.445% |
| 2026-06-23 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -10.793% | 1 | 1,778 | -45.982% |
| 2026-06-22 | 25.1000 | 25.1100 | 25.0500 | 25.1100 | +5.283% | 4 | 1,779 | -51.812% |
| 2026-06-11 | 23.7500 | 23.8500 | 23.7500 | 23.8500 | -14.023% | 10 | 1,774 | -49.266% |
| 2026-06-08 | 27.5700 | 27.8200 | 26.8000 | 27.7400 | -3.176% | 19 | 1,774 | -56.381% |
| 2026-06-05 | 28.5000 | 28.6500 | 28.5000 | 28.6500 | -10.160% | 2 | 1,774 | -57.766% |
| 2026-05-27 | 31.8900 | 31.8900 | 31.8900 | 31.8900 | -7.965% | 1 | 1,775 | -62.057% |
| 2026-05-20 | 34.6000 | 34.6500 | 34.6000 | 34.6500 | +6.615% | 2 | 1,775 | -65.079% |
| 2026-05-19 | 33.5000 | 33.5000 | 32.5000 | 32.5000 | -9.496% | 4 | 1,774 | -62.769% |
| 2026-05-15 | 34.7000 | 35.9100 | 34.7000 | 35.9100 | -22.608% | 2 | 1,775 | -66.305% |
| 2026-05-13 | 46.4000 | 46.4000 | 46.4000 | 46.4000 | +30.704% | 1 | 1,774 | -73.922% |
| 2026-05-06 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +3.801% | 1 | 1,774 | -65.915% |
| 2026-05-01 | 34.2000 | 34.2000 | 34.2000 | 34.2000 | -2.146% | 2 | 1,774 | -64.620% |
| 2026-04-23 | 34.9500 | 34.9500 | 34.9500 | 34.9500 | -11.519% | 5 | 1,774 | -65.379% |
| 2026-04-17 | 39.5000 | 39.5000 | 39.5000 | 39.5000 | +14.493% | 2 | 1,774 | -69.367% |
| 2026-03-31 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +19.917% | 1 | 1,774 | -64.928% |
| 2026-03-23 | 28.7700 | 28.7700 | 28.7700 | 28.7700 | -4.100% | 1 | 1,774 | -57.942% |
| 2026-03-20 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | -34.641% | 1 | 1,774 | -59.667% |
| 2026-03-10 | 46.3200 | 46.3200 | 45.9000 | 45.9000 | +9.234% | 7 | 1,822 | -73.638% |
| 2026-03-09 | 42.1500 | 42.1500 | 41.8600 | 42.0200 | +1.990% | 7 | 1,822 | -71.204% |
| 2026-03-03 | 41.2000 | 41.2000 | 41.2000 | 41.2000 | -7.186% | 1 | 1,824 | -70.631% |
| 2026-03-02 | 44.3400 | 44.3900 | 44.3400 | 44.3900 | -0.337% | 2 | 1,825 | -72.742% |
| 2026-02-23 | 44.9600 | 44.9600 | 44.5400 | 44.5400 | +31.386% | 11 | 1,826 | -72.833% |
| 2026-02-18 | 33.9000 | 33.9000 | 33.9000 | 33.9000 | +0.773% | 2 | 1,837 | -64.307% |
| 2026-02-17 | 33.6400 | 33.6400 | 33.6400 | 33.6400 | -4.023% | 1 | 1,837 | -64.031% |
| 2026-02-13 | 35.0500 | 35.0500 | 35.0500 | 35.0500 | +3.883% | 1 | 1,837 | -65.478% |
| 2026-02-12 | 33.7400 | 33.7400 | 33.7400 | 33.7400 | -20.798% | 2 | 1,837 | -64.138% |
| 2026-02-11 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | +21.714% | 5 | 1,837 | -71.596% |
| 2026-02-06 | 35.0000 | 35.0000 | 35.0000 | 35.0000 | -0.934% | 3 | 1,837 | -65.429% |
| 2026-02-05 | 34.8700 | 35.3300 | 34.8700 | 35.3300 | -20.607% | 4 | 1,837 | -65.751% |
| 2026-02-04 | 44.5000 | 44.5000 | 44.5000 | 44.5000 | +5.952% | 1 | 1,836 | -72.809% |
| 2026-02-03 | 45.0900 | 45.0900 | 42.0000 | 42.0000 | +12.752% | 18 | 1,836 | -71.190% |
| 2026-02-02 | 41.0400 | 41.0400 | 37.2500 | 37.2500 | +1.223% | 7 | 1,853 | -67.517% |
| 2026-01-30 | 55.2800 | 55.2800 | 36.8000 | 36.8000 | -45.481% | 57 | 1,858 | -67.120% |
| 2026-01-29 | 72.0000 | 72.0000 | 67.5000 | 67.5000 | +0.536% | 4 | 1,868 | -82.074% |
| 2026-01-28 | 67.1400 | 67.1400 | 67.1400 | 67.1400 | +4.012% | 1 | 1,870 | -81.978% |
| 2026-01-27 | 60.0600 | 64.5500 | 60.0600 | 64.5500 | +2.266% | 54 | 1,871 | -81.255% |
| 2026-01-26 | 65.0000 | 70.0500 | 61.8500 | 63.1200 | +11.185% | 76 | 1,923 | -80.830% |
| 2026-01-23 | 55.8000 | 56.7700 | 55.6500 | 56.7700 | +13.904% | 204 | 1,970 | -78.686% |
| 2026-01-21 | 49.8400 | 49.8400 | 49.8400 | 49.8400 | -1.483% | 27 | 2,007 | -75.722% |
| 2026-01-20 | 50.4400 | 50.5900 | 49.8100 | 50.5900 | +9.859% | 10 | 2,007 | -76.082% |
| 2026-01-15 | 46.0500 | 46.0500 | 46.0500 | 46.0500 | -6.876% | 1 | 2,001 | -73.724% |
| 2026-01-14 | 46.9900 | 49.5000 | 46.9900 | 49.4500 | +10.503% | 54 | 2,002 | -75.531% |
| 2026-01-13 | 44.8500 | 45.4000 | 44.6800 | 44.7500 | +6.194% | 92 | 2,003 | -72.961% |
| 2026-01-12 | 42.1400 | 42.1400 | 42.1400 | 42.1400 | +12.825% | 1 | 1,942 | -71.286% |
| 2026-01-09 | 36.5100 | 37.5000 | 36.0500 | 37.3500 | +9.853% | 83 | 1,942 | -67.604% |
| 2026-01-08 | 34.2700 | 34.2700 | 34.0000 | 34.0000 | -5.817% | 11 | 2,022 | -64.412% |
| 2026-01-07 | 35.0000 | 36.2000 | 35.0000 | 36.1000 | -6.935% | 4 | 2,012 | -66.482% |
| 2026-01-06 | 35.2000 | 38.7900 | 35.2000 | 38.7900 | +24.727% | 93 | 2,009 | -68.806% |
| 2026-01-02 | 31.0000 | 31.1000 | 31.0000 | 31.1000 | +2.878% | 3 | 2,047 | -61.093% |
| 2025-12-31 | 32.1000 | 32.1000 | 29.5900 | 30.2300 | -12.982% | 11 | 2,047 | -59.974% |
| 2025-12-30 | 34.1400 | 34.8700 | 34.1400 | 34.7400 | +10.286% | 33 | 2,047 | -65.170% |
| 2025-12-29 | 31.1700 | 32.5000 | 30.3500 | 31.5000 | -12.378% | 509 | 2,016 | -61.587% |
| 2025-12-26 | 33.0000 | 35.9500 | 32.9200 | 35.9500 | +17.637% | 29 | 2,121 | -66.342% |
| 2025-12-24 | 31.5000 | 31.5000 | 29.3100 | 30.5600 | +7.078% | 469 | 2,179 | -60.406% |
| 2025-12-23 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +2.221% | 1 | 2,179 | -57.603% |
| 2025-12-22 | 28.1900 | 28.3000 | 27.9200 | 27.9200 | +5.239% | 16 | 2,178 | -56.662% |
| 2025-12-19 | 26.2900 | 26.6600 | 26.2900 | 26.5300 | +4.244% | 100 | 2,168 | -54.391% |
| 2025-12-18 | 25.2600 | 25.5000 | 25.2600 | 25.4500 | -2.002% | 4 | 2,142 | -52.456% |
| 2025-12-17 | 25.5900 | 26.1100 | 25.5900 | 25.9700 | +9.486% | 50 | 2,143 | -53.408% |
| 2025-12-16 | 23.4900 | 23.7200 | 23.4100 | 23.7200 | -0.712% | 51 | 2,121 | -48.988% |
| 2025-12-15 | 23.6700 | 24.0500 | 23.2200 | 23.8900 | +6.367% | 255 | 2,159 | -49.351% |
| 2025-12-12 | 24.7500 | 24.7500 | 22.3900 | 22.4600 | -6.104% | 409 | 1,923 | -46.126% |
| 2025-12-11 | 22.9600 | 24.1100 | 22.9600 | 23.9200 | +7.120% | 31 | 1,858 | -49.415% |
| 2025-12-10 | 21.6100 | 22.7800 | 21.1000 | 22.3300 | +6.030% | 173 | 1,882 | -45.813% |
| 2025-12-09 | 20.6200 | 21.0600 | 20.6200 | 21.0600 | +9.916% | 100 | 1,801 | -42.545% |
| 2025-12-08 | 19.3200 | 19.3200 | 19.1400 | 19.1600 | -6.124% | 126 | 1,737 | -36.848% |
| 2025-12-05 | 20.4100 | 20.4100 | 20.4100 | 20.4100 | +1.796% | 1 | 1,737 | -40.715% |
| 2025-12-04 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -3.373% | 25 | 1,736 | -39.651% |
| 2025-12-03 | 20.5600 | 20.8200 | 20.4900 | 20.7500 | +2.621% | 329 | 1,711 | -41.687% |
| 2025-12-02 | 19.3000 | 20.2200 | 19.3000 | 20.2200 | -2.413% | 204 | 1,410 | -40.158% |
| 2025-12-01 | 19.3500 | 20.7200 | 19.3000 | 20.7200 | +13.348% | 185 | 1,360 | -41.602% |
| 2025-11-28 | 17.3500 | 18.2800 | 17.3500 | 18.2800 | +15.843% | 109 | 1,255 | -33.807% |
| 2025-11-26 | 15.0000 | 16.0800 | 14.9000 | 15.7800 | +8.828% | 36 | 1,189 | -23.321% |
| 2025-11-25 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +1.541% | 1 | 1,189 | -16.552% |
| 2025-11-24 | 14.0500 | 14.3500 | 14.0500 | 14.2800 | +2.734% | 35 | 1,188 | -15.266% |
| 2025-11-21 | 13.0000 | 13.9000 | 13.0000 | 13.9000 | -0.714% | 51 | 1,173 | -12.950% |
| 2025-11-20 | 14.3000 | 14.3000 | 13.8100 | 14.0000 | +0.865% | 13 | 1,173 | -13.571% |
| 2025-11-17 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | -2.322% | 10 | 1,165 | -12.824% |
| 2025-11-14 | 13.5500 | 14.4500 | 13.3700 | 14.2100 | -13.617% | 12 | 1,165 | -14.849% |
| 2025-11-13 | 15.9600 | 16.4500 | 15.6900 | 16.4500 | +6.129% | 568 | 1,164 | -26.444% |
| 2025-11-12 | 14.8100 | 15.5000 | 14.8100 | 15.5000 | +11.032% | 5 | 1,151 | -21.935% |
| 2025-11-10 | 13.5500 | 14.0000 | 13.5500 | 13.9600 | +13.404% | 332 | 1,150 | -13.324% |
| 2025-11-07 | 12.7500 | 12.7500 | 12.3100 | 12.3100 | -1.520% | 10 | 968 | -1.706% |
| 2025-11-06 | 12.4000 | 12.5000 | 12.4000 | 12.5000 | +5.932% | 7 | 963 | -3.200% |
| 2025-11-04 | 11.8000 | 12.4000 | 11.2500 | 11.8000 | -3.358% | 13 | 960 | +2.542% |
| 2025-11-03 | 12.6500 | 12.7000 | 12.2100 | 12.2100 | -4.609% | 6 | 955 | -0.901% |
| 2025-10-30 | 12.7000 | 12.8000 | 12.7000 | 12.8000 | +1.668% | 3 | 955 | -5.469% |
| 2025-10-29 | 12.6000 | 12.6000 | 12.5900 | 12.5900 | +4.917% | 25 | 952 | -3.892% |
| 2025-10-28 | 11.7500 | 12.0000 | 11.7500 | 12.0000 | +9.091% | 2 | 927 | +0.833% |
| 2025-10-27 | 11.2200 | 11.5500 | 10.5700 | 11.0000 | -17.293% | 148 | 963 | +10.000% |
| 2025-10-23 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +4.642% | 1 | 963 | -9.023% |
| 2025-10-22 | 12.7500 | 12.7500 | 12.7100 | 12.7100 | -0.935% | 2 | 963 | -4.799% |
| 2025-10-21 | 12.6600 | 12.9500 | 12.5900 | 12.8300 | -8.357% | 29 | 962 | -5.690% |
| 2025-10-17 | 15.0000 | 15.0000 | 13.9000 | 14.0000 | -11.950% | 3 | 947 | -13.571% |
| 2025-10-16 | 15.7000 | 15.9000 | 15.7000 | 15.9000 | +16.912% | 2 | 946 | -23.899% |
| 2025-10-15 | 14.5000 | 14.5000 | 13.6000 | 13.6000 | -1.163% | 33 | 946 | -11.029% |
| 2025-10-14 | 13.4000 | 13.8700 | 13.2000 | 13.7600 | +2.687% | 162 | 948 | -12.064% |
| 2025-10-13 | 13.6100 | 13.6100 | 13.4000 | 13.4000 | +12.134% | 13 | 787 | -9.701% |
| 2025-10-10 | 13.0000 | 13.0000 | 11.8000 | 11.9500 | +4.825% | 19 | 781 | +1.255% |
| 2025-10-09 | 12.0400 | 12.0400 | 11.4000 | 11.4000 | -7.317% | 40 | 781 | +6.140% |
| 2025-10-08 | 12.2000 | 12.3000 | 12.2000 | 12.3000 | +6.494% | 6 | 781 | -1.626% |
| 2025-10-07 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -2.036% | 18 | 781 | +4.762% |
| 2025-10-06 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | +2.522% | 40 | 781 | +2.629% |
| 2025-10-03 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +8.902% | 51 | 761 | +5.217% |
| 2025-10-02 | 10.5600 | 10.5600 | 10.5600 | 10.5600 | -5.630% | 2 | 710 | +14.583% |
| 2025-09-29 | 11.4000 | 11.7000 | 10.4400 | 11.1900 | +2.944% | 348 | 710 | +8.132% |
| 2025-09-26 | 10.0000 | 10.8700 | 9.8000 | 10.8700 | +15.761% | 134 | 1,005 | +11.316% |
| 2025-09-25 | 9.2300 | 10.2500 | 9.2300 | 9.3900 | +1.514% | 211 | 894 | +28.860% |
| 2025-09-24 | 9.1500 | 9.2500 | 9.1500 | 9.2500 | -2.426% | 3 | 883 | +30.811% |
| 2025-09-23 | 9.8000 | 9.8000 | 9.4800 | 9.4800 | +5.333% | 29 | 881 | +27.637% |
| 2025-09-22 | 9.9500 | 9.9500 | 8.8800 | 9.0000 | +5.882% | 213 | 852 | +34.444% |
| 2025-09-19 | 8.1800 | 8.5000 | 7.8800 | 8.5000 | +6.250% | 22 | 639 | +42.353% |
| 2025-09-18 | 8.0000 | 8.0000 | 7.8300 | 8.0000 | +7.672% | 51 | 618 | +51.250% |
| 2025-09-17 | 7.7000 | 7.9500 | 7.4300 | 7.4300 | -4.621% | 12 | 567 | +62.853% |
| 2025-09-16 | 7.9300 | 8.1500 | 7.7500 | 7.7900 | -12.472% | 34 | 557 | +55.327% |
| 2025-09-15 | 7.4600 | 8.9000 | 7.1700 | 8.9000 | 0.000% | 548 | 524 | +35.955% |