SLV280121C00042000
SLV Jan 21 2028 42.00 Call
optionOPRA
EODNov 2, 2026
10.30USD+12.568%(+1.15)3Vol301OI
SLV280121C00042000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.3500 | 10.3500 | 10.3000 | 10.3000 | +12.568% | 3 | 301 | 0.000% |
| 2026-10-30 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -23.559% | 1 | 301 | +12.568% |
| 2026-10-28 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -2.286% | 8 | 301 | -13.952% |
| 2026-10-23 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.701% | 1 | 300 | -15.918% |
| 2026-10-22 | 12.5900 | 12.5900 | 12.5900 | 12.5900 | -14.470% | 4 | 300 | -18.189% |
| 2026-10-20 | 14.7200 | 14.7200 | 14.7200 | 14.7200 | +2.865% | 1 | 300 | -30.027% |
| 2026-10-19 | 14.3100 | 14.3100 | 14.3100 | 14.3100 | -1.310% | 3 | 300 | -28.022% |
| 2026-10-16 | 14.7500 | 14.7500 | 14.5000 | 14.5000 | +6.618% | 2 | 300 | -28.966% |
| 2026-10-14 | 13.7000 | 13.7000 | 13.5700 | 13.6000 | -17.073% | 9 | 300 | -24.265% |
| 2026-10-12 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -18.530% | 1 | 299 | -37.195% |
| 2026-09-15 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | +2.391% | 1 | 299 | -48.833% |
| 2026-09-14 | 19.6600 | 19.6600 | 19.6600 | 19.6600 | -5.978% | 5 | 302 | -47.609% |
| 2026-09-10 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | -11.623% | 5 | 302 | -50.741% |
| 2026-09-09 | 23.6600 | 23.6600 | 23.6600 | 23.6600 | +5.767% | 1 | 302 | -56.467% |
| 2026-09-08 | 22.3700 | 22.3700 | 22.3700 | 22.3700 | +4.289% | 5 | 297 | -53.956% |
| 2026-09-01 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -13.228% | 1 | 297 | -51.981% |
| 2026-08-20 | 24.7200 | 24.7200 | 24.7200 | 24.7200 | +19.594% | 1 | 297 | -58.333% |
| 2026-08-18 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | -6.555% | 8 | 297 | -50.169% |
| 2026-08-17 | 22.1200 | 22.1200 | 22.1200 | 22.1200 | +8.698% | 1 | 298 | -53.436% |
| 2026-08-07 | 20.3500 | 20.3500 | 20.3500 | 20.3500 | +14.583% | 3 | 298 | -49.386% |
| 2026-08-04 | 17.5200 | 17.7600 | 17.4400 | 17.7600 | +10.311% | 3 | 300 | -42.005% |
| 2026-08-03 | 16.2000 | 16.2600 | 16.1000 | 16.1000 | -3.129% | 6 | 300 | -36.025% |
| 2026-07-31 | 16.6900 | 16.6900 | 15.8300 | 16.6200 | -2.235% | 4 | 300 | -38.026% |
| 2026-07-30 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +6.250% | 10 | 290 | -39.412% |
| 2026-07-28 | 16.0000 | 16.1500 | 15.8500 | 16.0000 | -5.157% | 22 | 291 | -35.625% |
| 2026-07-27 | 16.8000 | 17.1300 | 16.6800 | 16.8700 | +10.623% | 12 | 291 | -38.945% |
| 2026-07-16 | 15.1500 | 15.3500 | 15.0500 | 15.2500 | -2.866% | 12 | 286 | -32.459% |
| 2026-07-15 | 16.0000 | 16.0000 | 15.7000 | 15.7000 | -11.048% | 3 | 286 | -34.395% |
| 2026-07-14 | 17.7000 | 17.7000 | 17.6500 | 17.6500 | +6.006% | 10 | 284 | -41.643% |
| 2026-07-13 | 16.8600 | 16.8600 | 16.6000 | 16.6500 | -6.879% | 3 | 284 | -38.138% |
| 2026-07-10 | 17.8500 | 17.8800 | 17.8500 | 17.8800 | -0.667% | 2 | 284 | -42.394% |
| 2026-07-01 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +0.223% | 1 | 284 | -42.778% |
| 2026-06-30 | 17.9500 | 17.9600 | 17.9500 | 17.9600 | +2.629% | 2 | 284 | -42.650% |
| 2026-06-26 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +3.489% | 1 | 285 | -41.143% |
| 2026-06-25 | 17.0000 | 17.1000 | 16.8500 | 16.9100 | -2.536% | 6 | 285 | -39.089% |
| 2026-06-24 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -11.839% | 2 | 287 | -40.634% |
| 2026-06-23 | 19.8000 | 19.9500 | 19.6800 | 19.6800 | -7.388% | 11 | 288 | -47.663% |
| 2026-06-11 | 21.1000 | 21.2500 | 21.1000 | 21.2500 | -4.365% | 10 | 288 | -51.529% |
| 2026-06-09 | 22.5000 | 22.5000 | 22.2200 | 22.2200 | -12.174% | 3 | 287 | -53.645% |
| 2026-06-05 | 25.3000 | 25.3000 | 25.3000 | 25.3000 | -18.858% | 2 | 287 | -59.289% |
| 2026-05-28 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | -0.064% | 1 | 287 | -66.966% |
| 2026-05-27 | 31.2000 | 31.2000 | 31.2000 | 31.2000 | -1.732% | 1 | 287 | -66.987% |
| 2026-05-26 | 31.8000 | 31.8000 | 31.7500 | 31.7500 | +1.405% | 2 | 287 | -67.559% |
| 2026-05-22 | 31.3100 | 31.3100 | 31.3100 | 31.3100 | +1.987% | 1 | 287 | -67.103% |
| 2026-05-19 | 30.7000 | 30.7000 | 30.6500 | 30.7000 | -6.970% | 4 | 287 | -66.450% |
| 2026-05-18 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +5.431% | 1 | 287 | -68.788% |
| 2026-05-01 | 30.8000 | 32.4000 | 30.8000 | 31.3000 | -3.395% | 134 | 269 | -67.093% |
| 2026-04-10 | 32.4000 | 32.4000 | 32.4000 | 32.4000 | +16.968% | 1 | 270 | -68.210% |
| 2026-03-20 | 27.5000 | 27.7000 | 27.5000 | 27.7000 | -15.805% | 6 | 270 | -62.816% |
| 2026-03-18 | 32.9000 | 32.9000 | 32.9000 | 32.9000 | -10.109% | 1 | 274 | -68.693% |
| 2026-03-03 | 36.6000 | 36.6000 | 36.6000 | 36.6000 | -17.679% | 1 | 275 | -71.858% |
| 2026-03-02 | 44.4600 | 44.4600 | 44.4600 | 44.4600 | +56.825% | 1 | 275 | -76.833% |
| 2026-02-17 | 28.1500 | 28.3500 | 28.1500 | 28.3500 | -14.608% | 2 | 274 | -63.668% |
| 2026-02-06 | 33.2000 | 33.2000 | 33.2000 | 33.2000 | +3.106% | 1 | 273 | -68.976% |
| 2026-02-05 | 32.0000 | 32.8000 | 32.0000 | 32.2000 | -7.338% | 3 | 274 | -68.012% |
| 2026-02-02 | 37.0500 | 37.0500 | 34.0000 | 34.7500 | -5.442% | 8 | 273 | -70.360% |
| 2026-01-30 | 51.0000 | 51.0000 | 36.7500 | 36.7500 | -44.318% | 31 | 276 | -71.973% |
| 2026-01-29 | 64.0000 | 66.0000 | 64.0000 | 66.0000 | +5.888% | 6 | 266 | -84.394% |
| 2026-01-28 | 62.3300 | 62.3300 | 62.3300 | 62.3300 | +2.584% | 1 | 270 | -83.475% |
| 2026-01-27 | 59.0000 | 60.7600 | 57.0000 | 60.7600 | +1.267% | 3 | 271 | -83.048% |
| 2026-01-26 | 62.4100 | 62.4100 | 58.6700 | 60.0000 | +13.636% | 19 | 271 | -82.833% |
| 2026-01-23 | 52.8000 | 52.8000 | 52.8000 | 52.8000 | +8.754% | 2 | 288 | -80.492% |
| 2026-01-22 | 48.5500 | 48.5500 | 48.5500 | 48.5500 | +8.371% | 1 | 290 | -78.785% |
| 2026-01-21 | 44.8000 | 44.8000 | 44.8000 | 44.8000 | -5.085% | 1 | 290 | -77.009% |
| 2026-01-20 | 47.0000 | 47.2000 | 47.0000 | 47.2000 | +21.026% | 2 | 291 | -78.178% |
| 2026-01-12 | 39.1500 | 39.4600 | 38.4000 | 39.0000 | +17.012% | 30 | 292 | -73.590% |
| 2026-01-07 | 33.3000 | 33.3300 | 33.3000 | 33.3300 | -6.899% | 21 | 294 | -69.097% |
| 2026-01-06 | 34.0000 | 35.8000 | 34.0000 | 35.8000 | +12.579% | 13 | 313 | -71.229% |
| 2026-01-05 | 31.9500 | 31.9500 | 31.7500 | 31.8000 | +12.566% | 3 | 301 | -67.610% |
| 2026-01-02 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +3.670% | 1 | 301 | -63.540% |
| 2025-12-31 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -17.399% | 4 | 301 | -62.202% |
| 2025-12-30 | 32.6800 | 32.9900 | 32.6800 | 32.9900 | +14.152% | 4 | 301 | -68.778% |
| 2025-12-29 | 28.7500 | 29.0000 | 27.7500 | 28.9000 | -14.370% | 6 | 303 | -64.360% |
| 2025-12-26 | 31.7000 | 33.7800 | 31.7000 | 33.7500 | +23.175% | 42 | 303 | -69.481% |
| 2025-12-24 | 28.0000 | 28.0000 | 27.0000 | 27.4000 | +1.256% | 67 | 378 | -62.409% |
| 2025-12-23 | 26.0500 | 27.2300 | 26.0500 | 27.0600 | +10.224% | 9 | 378 | -61.936% |
| 2025-12-22 | 25.4300 | 25.4300 | 24.5500 | 24.5500 | +2.292% | 105 | 371 | -58.045% |
| 2025-12-19 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +8.450% | 1 | 468 | -57.083% |
| 2025-12-18 | 22.7900 | 22.7900 | 22.1300 | 22.1300 | -5.103% | 12 | 468 | -53.457% |
| 2025-12-17 | 22.3900 | 23.4100 | 22.3900 | 23.3200 | +11.366% | 21 | 474 | -55.832% |
| 2025-12-16 | 21.0500 | 21.1400 | 20.8000 | 20.9400 | -1.040% | 27 | 472 | -50.812% |
| 2025-12-15 | 20.6900 | 21.4000 | 20.5000 | 21.1600 | +5.800% | 39 | 481 | -51.323% |
| 2025-12-12 | 21.6000 | 21.6100 | 19.3300 | 20.0000 | -7.063% | 22 | 474 | -48.500% |
| 2025-12-11 | 20.3500 | 21.6200 | 20.3500 | 21.5200 | +6.799% | 24 | 463 | -52.138% |
| 2025-12-10 | 19.0000 | 20.1500 | 18.9600 | 20.1500 | +7.812% | 86 | 466 | -48.883% |
| 2025-12-09 | 18.9300 | 18.9300 | 18.6900 | 18.6900 | +3.546% | 17 | 459 | -44.890% |
| 2025-12-05 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +9.994% | 10 | 450 | -42.936% |
| 2025-12-04 | 16.1600 | 16.4100 | 16.1600 | 16.4100 | -10.767% | 6 | 450 | -37.233% |
| 2025-12-03 | 18.5000 | 18.5000 | 18.3900 | 18.3900 | +4.489% | 15 | 446 | -43.991% |
| 2025-12-02 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | -2.439% | 10 | 436 | -41.477% |
| 2025-12-01 | 17.3000 | 19.2000 | 17.1900 | 18.0400 | +32.355% | 55 | 436 | -42.905% |
| 2025-11-26 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +12.181% | 20 | 400 | -24.431% |
| 2025-11-24 | 12.1800 | 12.3600 | 12.1500 | 12.1500 | +10.455% | 4 | 400 | -15.226% |
| 2025-11-21 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -10.787% | 2 | 402 | -6.364% |
| 2025-11-20 | 12.2400 | 12.3300 | 12.2400 | 12.3300 | +19.709% | 4 | 402 | -16.464% |
| 2025-11-19 | 12.6700 | 12.6700 | 10.3000 | 10.3000 | -13.808% | 2 | 402 | 0.000% |
| 2025-11-18 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -5.906% | 1 | 403 | -13.808% |
| 2025-11-17 | 12.8500 | 12.8500 | 12.7000 | 12.7000 | -9.286% | 2 | 403 | -18.898% |
| 2025-11-12 | 13.5000 | 14.0000 | 13.5000 | 14.0000 | +16.183% | 12 | 403 | -26.429% |
| 2025-11-11 | 12.0000 | 12.0500 | 12.0000 | 12.0500 | +2.119% | 2 | 403 | -14.523% |
| 2025-11-10 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +18.000% | 4 | 403 | -12.712% |
| 2025-11-07 | 10.1000 | 10.5000 | 10.0000 | 10.0000 | -1.575% | 60 | 403 | +3.000% |
| 2025-11-06 | 10.1600 | 10.1600 | 10.1600 | 10.1600 | -2.308% | 1 | 409 | +1.378% |
| 2025-11-04 | 9.9000 | 10.4000 | 9.9000 | 10.4000 | -5.797% | 3 | 408 | -0.962% |
| 2025-10-31 | 10.9800 | 11.1100 | 10.9800 | 11.0400 | +0.364% | 3 | 405 | -6.703% |
| 2025-10-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +13.990% | 1 | 402 | -6.364% |
| 2025-10-29 | 10.6500 | 10.6500 | 9.6500 | 9.6500 | -1.531% | 8 | 403 | +6.736% |
| 2025-10-27 | 10.5000 | 10.5000 | 8.5000 | 9.8000 | -14.560% | 9 | 401 | +5.102% |
| 2025-10-24 | 11.4000 | 11.4700 | 11.3000 | 11.4700 | +0.175% | 23 | 401 | -10.201% |
| 2025-10-23 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +5.046% | 5 | 379 | -10.044% |
| 2025-10-22 | 10.2500 | 10.9000 | 10.2500 | 10.9000 | +3.122% | 6 | 379 | -5.505% |
| 2025-10-21 | 12.5000 | 12.5000 | 10.5700 | 10.5700 | -15.440% | 17 | 378 | -2.554% |
| 2025-10-17 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.407% | 15 | 369 | -17.600% |
| 2025-10-16 | 13.3500 | 14.9500 | 13.3500 | 13.5000 | +22.727% | 3 | 369 | -23.704% |
| 2025-10-15 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.762% | 1 | 368 | -6.364% |
| 2025-10-13 | 11.2600 | 12.1500 | 11.1100 | 11.5500 | +10.000% | 105 | 369 | -10.823% |
| 2025-10-10 | 9.5700 | 10.5000 | 9.5700 | 10.5000 | +16.022% | 3 | 328 | -1.905% |
| 2025-10-09 | 9.1500 | 11.0000 | 9.0500 | 9.0500 | -11.879% | 159 | 328 | +13.812% |
| 2025-10-08 | 10.4700 | 11.1500 | 10.1600 | 10.2700 | +2.700% | 68 | 355 | +0.292% |
| 2025-10-07 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -0.794% | 3 | 311 | +3.000% |
| 2025-10-06 | 9.9000 | 10.0800 | 9.9000 | 10.0800 | +10.164% | 18 | 308 | +2.183% |
| 2025-10-02 | 9.1500 | 9.1500 | 8.9300 | 9.1500 | -6.633% | 15 | 316 | +12.568% |
| 2025-10-01 | 10.4500 | 10.4500 | 9.7300 | 9.8000 | +4.255% | 12 | 305 | +5.102% |
| 2025-09-30 | 9.4500 | 10.0000 | 9.3700 | 9.4000 | -5.051% | 34 | 297 | +9.574% |
| 2025-09-29 | 9.1500 | 10.0000 | 9.1500 | 9.9000 | +20.146% | 152 | 263 | +4.040% |
| 2025-09-25 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +10.604% | 2 | 131 | +25.000% |
| 2025-09-24 | 7.7500 | 7.7500 | 7.4500 | 7.4500 | -7.107% | 3 | 129 | +38.255% |
| 2025-09-23 | 7.7000 | 8.0200 | 7.6800 | 8.0200 | +5.249% | 6 | 126 | +28.429% |
| 2025-09-22 | 7.6400 | 7.6400 | 7.6200 | 7.6200 | +18.140% | 2 | 122 | +35.171% |
| 2025-09-17 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +1.575% | 40 | 120 | +59.690% |
| 2025-09-16 | 6.4400 | 6.4400 | 6.3500 | 6.3500 | 0.000% | 82 | 80 | +62.205% |