SLV280121C00039000
SLV Jan 21 2028 39.00 Call
optionOPRA
EODOct 30, 2026
10.75USD-20.956%(-2.85)3Vol450OI
SLV280121C00039000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 11.0500 | 11.0500 | 10.7500 | 10.7500 | -20.956% | 3 | 450 | 0.000% |
| 2026-10-26 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | -3.887% | 1 | 449 | -20.956% |
| 2026-10-23 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -15.168% | 14 | 455 | -24.028% |
| 2026-10-16 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | +3.282% | 5 | 453 | -35.552% |
| 2026-10-15 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +6.601% | 1 | 453 | -33.437% |
| 2026-10-14 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -20.556% | 1 | 453 | -29.043% |
| 2026-10-09 | 19.0700 | 19.0700 | 19.0700 | 19.0700 | -14.022% | 5 | 451 | -43.629% |
| 2026-09-24 | 22.1800 | 22.1800 | 22.1800 | 22.1800 | -9.098% | 4 | 455 | -51.533% |
| 2026-09-21 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +8.444% | 1 | 455 | -55.943% |
| 2026-09-10 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -11.243% | 1 | 455 | -52.222% |
| 2026-09-03 | 25.3500 | 25.3500 | 25.3500 | 25.3500 | -1.553% | 1 | 456 | -57.594% |
| 2026-08-26 | 26.3100 | 26.3100 | 25.7500 | 25.7500 | +0.429% | 2 | 458 | -58.252% |
| 2026-08-25 | 25.6400 | 25.6400 | 25.6400 | 25.6400 | -5.666% | 2 | 460 | -58.073% |
| 2026-08-24 | 27.5500 | 27.5500 | 27.1800 | 27.1800 | +10.264% | 3 | 458 | -60.449% |
| 2026-08-10 | 24.6500 | 24.6500 | 24.6500 | 24.6500 | +9.556% | 1 | 459 | -56.389% |
| 2026-08-07 | 24.5500 | 24.5500 | 22.5000 | 22.5000 | +12.332% | 2 | 458 | -52.222% |
| 2026-08-04 | 19.7200 | 20.0300 | 19.7200 | 20.0300 | +10.541% | 3 | 459 | -46.331% |
| 2026-08-03 | 18.1200 | 18.1200 | 18.1200 | 18.1200 | -1.092% | 1 | 459 | -40.673% |
| 2026-07-31 | 18.1100 | 18.3200 | 18.1100 | 18.3200 | +0.826% | 2 | 458 | -41.321% |
| 2026-07-28 | 17.8800 | 18.1700 | 17.8800 | 18.1700 | -4.318% | 6 | 459 | -40.837% |
| 2026-07-27 | 18.9000 | 19.2500 | 18.5500 | 18.9900 | -5.475% | 10 | 463 | -43.391% |
| 2026-07-22 | 20.6500 | 20.6500 | 19.9000 | 20.0900 | +13.183% | 15 | 457 | -46.491% |
| 2026-07-20 | 17.5900 | 17.7500 | 17.5900 | 17.7500 | +0.282% | 4 | 456 | -39.437% |
| 2026-07-15 | 17.6500 | 17.8500 | 17.6000 | 17.7000 | -8.997% | 24 | 447 | -39.266% |
| 2026-07-14 | 19.3500 | 19.5600 | 19.2600 | 19.4500 | +5.135% | 12 | 452 | -44.730% |
| 2026-07-13 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | -6.848% | 1 | 451 | -41.892% |
| 2026-06-30 | 20.0000 | 20.0000 | 19.8600 | 19.8600 | +6.488% | 3 | 451 | -45.871% |
| 2026-06-29 | 18.5500 | 18.6500 | 18.5500 | 18.6500 | -4.359% | 4 | 449 | -42.359% |
| 2026-06-26 | 19.8000 | 19.8000 | 19.5000 | 19.5000 | +8.333% | 4 | 450 | -44.872% |
| 2026-06-24 | 19.1200 | 19.1200 | 18.0000 | 18.0000 | -26.561% | 2 | 449 | -40.278% |
| 2026-06-22 | 24.4500 | 24.5100 | 24.4500 | 24.5100 | -1.169% | 2 | 449 | -56.140% |
| 2026-06-18 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -12.553% | 2 | 449 | -56.653% |
| 2026-06-16 | 28.3000 | 28.3600 | 28.3000 | 28.3600 | +7.019% | 2 | 449 | -62.094% |
| 2026-06-12 | 25.2000 | 26.5000 | 25.2000 | 26.5000 | +14.719% | 5 | 449 | -59.434% |
| 2026-06-11 | 23.0500 | 23.2000 | 23.0500 | 23.1000 | -3.950% | 149 | 384 | -53.463% |
| 2026-06-10 | 23.7500 | 24.0500 | 23.7500 | 24.0500 | -7.607% | 4 | 388 | -55.301% |
| 2026-06-09 | 26.3000 | 26.4900 | 26.0300 | 26.0300 | -3.806% | 6 | 385 | -58.701% |
| 2026-06-08 | 26.8500 | 27.3400 | 26.5000 | 27.0600 | -13.822% | 121 | 360 | -60.273% |
| 2026-06-04 | 32.0000 | 32.2100 | 31.4000 | 31.4000 | +0.480% | 24 | 371 | -65.764% |
| 2026-06-03 | 31.5800 | 31.5800 | 31.1500 | 31.2500 | -5.188% | 3 | 371 | -65.600% |
| 2026-06-02 | 32.8000 | 33.1400 | 32.8000 | 32.9600 | -1.759% | 6 | 372 | -67.385% |
| 2026-05-29 | 33.5800 | 34.2000 | 33.2000 | 33.5500 | +2.662% | 110 | 346 | -67.958% |
| 2026-05-28 | 32.4000 | 32.7300 | 32.4000 | 32.6800 | -4.305% | 14 | 341 | -67.105% |
| 2026-05-26 | 34.1500 | 34.1500 | 34.1500 | 34.1500 | +1.185% | 2 | 340 | -68.521% |
| 2026-05-22 | 33.7500 | 33.8000 | 33.7500 | 33.7500 | +2.740% | 5 | 338 | -68.148% |
| 2026-05-19 | 32.8000 | 32.8500 | 32.8000 | 32.8500 | -26.345% | 4 | 340 | -67.275% |
| 2026-05-13 | 44.6000 | 44.6000 | 44.6000 | 44.6000 | +5.938% | 1 | 340 | -75.897% |
| 2026-05-11 | 42.1000 | 42.1000 | 42.1000 | 42.1000 | +28.943% | 2 | 342 | -74.466% |
| 2026-05-04 | 32.6500 | 32.6500 | 32.6500 | 32.6500 | +7.401% | 1 | 342 | -67.075% |
| 2026-04-29 | 30.4000 | 30.4000 | 30.4000 | 30.4000 | -9.792% | 2 | 341 | -64.638% |
| 2026-04-27 | 33.4000 | 33.7000 | 33.4000 | 33.7000 | -15.750% | 4 | 341 | -68.101% |
| 2026-04-17 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +8.108% | 2 | 341 | -73.125% |
| 2026-04-14 | 37.0000 | 37.0000 | 37.0000 | 37.0000 | +6.322% | 2 | 341 | -70.946% |
| 2026-04-10 | 34.6000 | 34.8000 | 34.6000 | 34.8000 | +2.353% | 2 | 341 | -69.109% |
| 2026-04-08 | 33.6000 | 34.0000 | 33.6000 | 34.0000 | +20.996% | 3 | 341 | -68.382% |
| 2026-03-26 | 28.1000 | 28.1000 | 28.1000 | 28.1000 | -12.187% | 2 | 341 | -61.744% |
| 2026-03-25 | 31.6000 | 32.0000 | 31.6000 | 32.0000 | +8.844% | 3 | 341 | -66.406% |
| 2026-03-23 | 29.9000 | 29.9000 | 28.8000 | 29.4000 | -30.986% | 4 | 341 | -63.435% |
| 2026-03-11 | 42.6000 | 42.6000 | 42.6000 | 42.6000 | -7.391% | 1 | 341 | -74.765% |
| 2026-03-10 | 45.2000 | 46.0000 | 45.2000 | 46.0000 | +11.786% | 3 | 340 | -76.630% |
| 2026-03-09 | 41.1500 | 41.1500 | 41.1500 | 41.1500 | +5.784% | 1 | 340 | -73.876% |
| 2026-03-03 | 39.1000 | 39.1000 | 38.9000 | 38.9000 | -11.591% | 2 | 340 | -72.365% |
| 2026-03-02 | 45.5000 | 45.5000 | 44.0000 | 44.0000 | -11.290% | 2 | 340 | -75.568% |
| 2026-02-27 | 47.1500 | 49.7000 | 47.1500 | 49.6000 | +4.641% | 14 | 340 | -78.327% |
| 2026-02-25 | 47.4000 | 47.4000 | 47.4000 | 47.4000 | +6.661% | 1 | 344 | -77.321% |
| 2026-02-23 | 44.0500 | 44.4400 | 44.0500 | 44.4400 | +28.439% | 2 | 344 | -75.810% |
| 2026-02-18 | 34.6000 | 34.6000 | 34.6000 | 34.6000 | +13.443% | 1 | 345 | -68.931% |
| 2026-02-17 | 30.9500 | 30.9500 | 30.5000 | 30.5000 | -12.104% | 3 | 345 | -64.754% |
| 2026-02-13 | 34.5500 | 34.7000 | 34.5500 | 34.7000 | -15.366% | 2 | 343 | -69.020% |
| 2026-02-09 | 41.0000 | 41.0000 | 41.0000 | 41.0000 | +14.525% | 1 | 343 | -73.780% |
| 2026-02-05 | 35.0000 | 35.8000 | 32.8000 | 35.8000 | -16.744% | 5 | 343 | -69.972% |
| 2026-02-04 | 43.6500 | 43.6500 | 43.0000 | 43.0000 | +5.885% | 2 | 342 | -75.000% |
| 2026-02-03 | 44.4000 | 44.8000 | 40.6100 | 40.6100 | +7.292% | 3 | 342 | -73.529% |
| 2026-02-02 | 34.0000 | 37.8500 | 34.0000 | 37.8500 | -2.874% | 7 | 341 | -71.598% |
| 2026-01-30 | 54.8200 | 54.8200 | 35.6000 | 38.9700 | -37.648% | 68 | 340 | -72.415% |
| 2026-01-29 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | -2.267% | 2 | 332 | -82.800% |
| 2026-01-28 | 63.7500 | 63.9500 | 63.7500 | 63.9500 | +0.235% | 3 | 332 | -83.190% |
| 2026-01-26 | 64.1900 | 64.1900 | 63.8000 | 63.8000 | +18.367% | 2 | 332 | -83.150% |
| 2026-01-23 | 53.9000 | 53.9000 | 53.9000 | 53.9000 | +18.696% | 2 | 332 | -80.056% |
| 2026-01-16 | 45.4100 | 45.4100 | 45.4100 | 45.4100 | -3.772% | 2 | 332 | -76.327% |
| 2026-01-15 | 47.1900 | 47.1900 | 47.1900 | 47.1900 | +31.375% | 1 | 332 | -77.220% |
| 2026-01-09 | 35.9200 | 35.9200 | 35.9200 | 35.9200 | -0.361% | 1 | 332 | -70.072% |
| 2026-01-06 | 36.0500 | 36.0500 | 36.0500 | 36.0500 | +13.365% | 1 | 331 | -70.180% |
| 2026-01-02 | 31.8000 | 31.8000 | 31.8000 | 31.8000 | +6.000% | 1 | 332 | -66.195% |
| 2025-12-29 | 30.7000 | 30.7000 | 30.0000 | 30.0000 | +7.143% | 8 | 331 | -64.167% |
| 2025-12-23 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +2.941% | 1 | 327 | -61.607% |
| 2025-12-22 | 27.7000 | 27.7000 | 27.2000 | 27.2000 | +4.215% | 5 | 327 | -60.478% |
| 2025-12-19 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +4.819% | 1 | 326 | -58.812% |
| 2025-12-18 | 24.5700 | 24.9000 | 24.5700 | 24.9000 | -2.046% | 3 | 327 | -56.827% |
| 2025-12-17 | 25.3000 | 25.4200 | 25.1600 | 25.4200 | +10.811% | 18 | 327 | -57.710% |
| 2025-12-16 | 22.9500 | 23.0800 | 22.8000 | 22.9400 | -0.650% | 27 | 325 | -53.139% |
| 2025-12-15 | 22.9300 | 23.3200 | 22.9000 | 23.0900 | +6.161% | 26 | 335 | -53.443% |
| 2025-12-12 | 23.7800 | 23.8300 | 20.7500 | 21.7500 | -9.751% | 10 | 326 | -50.575% |
| 2025-12-11 | 22.7900 | 24.1000 | 22.5500 | 24.1000 | +8.902% | 15 | 326 | -55.394% |
| 2025-12-10 | 21.0000 | 22.1300 | 20.9800 | 22.1300 | +17.090% | 37 | 327 | -51.423% |
| 2025-12-08 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +5.000% | 1 | 312 | -43.122% |
| 2025-12-04 | 17.5200 | 18.0500 | 17.5200 | 18.0000 | -8.815% | 6 | 312 | -40.278% |
| 2025-12-03 | 20.1400 | 20.1400 | 19.7400 | 19.7400 | +1.231% | 17 | 313 | -45.542% |
| 2025-12-02 | 19.0500 | 19.5000 | 19.0500 | 19.5000 | -2.010% | 12 | 313 | -44.872% |
| 2025-12-01 | 18.7500 | 19.9000 | 18.7500 | 19.9000 | +44.517% | 22 | 311 | -45.980% |
| 2025-11-24 | 13.8000 | 13.8100 | 13.7700 | 13.7700 | +1.399% | 5 | 292 | -21.932% |
| 2025-11-20 | 13.5000 | 13.6100 | 13.5000 | 13.5800 | +6.426% | 5 | 292 | -20.839% |
| 2025-11-14 | 12.7600 | 12.7600 | 12.7600 | 12.7600 | -16.328% | 1 | 292 | -15.752% |
| 2025-11-13 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -1.167% | 2 | 292 | -29.508% |
| 2025-11-12 | 14.7000 | 15.4300 | 14.7000 | 15.4300 | +29.992% | 2 | 292 | -30.331% |
| 2025-11-05 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +7.909% | 3 | 292 | -9.436% |
| 2025-10-28 | 11.3300 | 11.3300 | 11.0000 | 11.0000 | -1.257% | 8 | 292 | -2.273% |
| 2025-10-27 | 12.3500 | 12.3500 | 10.6600 | 11.1400 | -13.643% | 16 | 290 | -3.501% |
| 2025-10-23 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | +4.369% | 2 | 290 | -16.667% |
| 2025-10-22 | 11.9500 | 12.3600 | 11.9500 | 12.3600 | +0.816% | 128 | 288 | -13.026% |
| 2025-10-21 | 12.0000 | 12.5000 | 10.9700 | 12.2600 | -10.836% | 28 | 281 | -12.316% |
| 2025-10-20 | 13.7000 | 13.7500 | 13.7000 | 13.7500 | -2.205% | 17 | 271 | -21.818% |
| 2025-10-17 | 14.0600 | 14.0600 | 14.0600 | 14.0600 | -9.290% | 1 | 256 | -23.542% |
| 2025-10-16 | 15.3300 | 15.5000 | 15.3300 | 15.5000 | +10.714% | 2 | 255 | -30.645% |
| 2025-10-15 | 13.8500 | 14.3300 | 13.8500 | 14.0000 | +6.464% | 73 | 255 | -23.214% |
| 2025-10-14 | 13.4000 | 13.4000 | 13.1500 | 13.1500 | -1.866% | 6 | 285 | -18.251% |
| 2025-10-13 | 13.0800 | 13.4000 | 12.7500 | 13.4000 | +10.744% | 6 | 280 | -19.776% |
| 2025-10-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | 0.000% | 1 | 276 | -11.157% |
| 2025-10-09 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +4.762% | 3 | 275 | -11.157% |
| 2025-10-08 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +1.494% | 1 | 278 | -6.926% |
| 2025-10-06 | 11.3600 | 11.3800 | 11.3600 | 11.3800 | +6.355% | 5 | 279 | -5.536% |
| 2025-10-03 | 10.6000 | 10.7000 | 10.6000 | 10.7000 | -7.519% | 6 | 274 | +0.467% |
| 2025-10-01 | 11.5700 | 11.5700 | 11.5700 | 11.5700 | -1.111% | 22 | 279 | -7.087% |
| 2025-09-30 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +12.717% | 4 | 279 | -8.120% |
| 2025-09-26 | 10.0000 | 10.3800 | 10.0000 | 10.3800 | +15.333% | 23 | 275 | +3.565% |
| 2025-09-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 1 | 276 | +19.444% |
| 2025-09-24 | 9.0400 | 9.0400 | 8.8000 | 8.8000 | +3.529% | 2 | 275 | +22.159% |
| 2025-09-23 | 8.6400 | 8.6400 | 8.5000 | 8.5000 | -3.846% | 7 | 273 | +26.471% |
| 2025-09-22 | 8.2000 | 10.0000 | 8.2000 | 8.8400 | +4.000% | 194 | 275 | +21.606% |
| 2025-09-19 | 7.9000 | 8.5000 | 7.9000 | 8.5000 | +8.142% | 20 | 81 | +26.471% |
| 2025-09-18 | 7.8600 | 7.8600 | 7.8600 | 7.8600 | +12.286% | 1 | 61 | +36.768% |
| 2025-09-17 | 7.8000 | 7.8000 | 6.8500 | 7.0000 | -6.292% | 29 | 61 | +53.571% |
| 2025-09-16 | 7.6200 | 7.6200 | 7.4600 | 7.4700 | -17.000% | 25 | 32 | +43.909% |
| 2025-09-15 | 7.5000 | 9.0000 | 7.2200 | 9.0000 | 0.000% | 8 | 7 | +19.444% |