SLV280121C00043000
SLV Jan 21 2028 43.00 Call
optionOPRA
EODOct 30, 2026
8.65USD-37.045%(-5.09)1Vol600OI
SLV280121C00043000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -37.045% | 1 | 599 | 0.000% |
| 2026-10-21 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | -0.507% | 10 | 609 | -37.045% |
| 2026-10-16 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +3.060% | 5 | 606 | -37.364% |
| 2026-10-14 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -10.963% | 3 | 603 | -35.448% |
| 2026-10-08 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | -11.471% | 1 | 602 | -42.525% |
| 2026-09-28 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -13.221% | 5 | 597 | -49.118% |
| 2026-09-25 | 19.5200 | 19.5900 | 19.5200 | 19.5900 | -7.898% | 3 | 596 | -55.845% |
| 2026-09-21 | 21.2000 | 21.2700 | 21.2000 | 21.2700 | +8.965% | 10 | 605 | -59.332% |
| 2026-09-15 | 19.5200 | 19.5200 | 19.5200 | 19.5200 | -3.842% | 1 | 604 | -55.686% |
| 2026-09-11 | 20.1500 | 20.3000 | 20.1500 | 20.3000 | -13.617% | 2 | 606 | -57.389% |
| 2026-08-24 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +8.545% | 7 | 613 | -63.191% |
| 2026-08-19 | 21.4300 | 21.6500 | 21.4300 | 21.6500 | -1.501% | 4 | 613 | -60.046% |
| 2026-08-17 | 21.9800 | 21.9800 | 21.9800 | 21.9800 | +5.117% | 4 | 613 | -60.646% |
| 2026-08-14 | 20.9100 | 20.9100 | 20.9100 | 20.9100 | -1.368% | 1 | 614 | -58.632% |
| 2026-08-10 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | +7.342% | 2 | 614 | -59.198% |
| 2026-08-07 | 21.3000 | 21.3000 | 19.7500 | 19.7500 | +14.892% | 2 | 613 | -56.203% |
| 2026-08-04 | 17.1700 | 17.1900 | 17.1700 | 17.1900 | +3.930% | 2 | 614 | -49.680% |
| 2026-07-31 | 15.5100 | 16.5400 | 15.3700 | 16.5400 | +8.673% | 12 | 605 | -47.703% |
| 2026-07-28 | 15.2300 | 15.2300 | 15.2200 | 15.2200 | -7.925% | 5 | 606 | -43.167% |
| 2026-07-27 | 16.5100 | 16.5600 | 16.0000 | 16.5300 | -8.167% | 11 | 609 | -47.671% |
| 2026-07-22 | 17.7500 | 18.0000 | 17.6400 | 18.0000 | +12.080% | 13 | 599 | -51.944% |
| 2026-07-15 | 15.3500 | 16.0600 | 15.3000 | 16.0600 | -5.251% | 3 | 599 | -46.139% |
| 2026-07-14 | 17.1000 | 17.1000 | 16.9500 | 16.9500 | -3.087% | 10 | 604 | -48.968% |
| 2026-07-10 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -11.667% | 1 | 603 | -50.543% |
| 2026-07-09 | 17.9800 | 19.8000 | 17.9800 | 19.8000 | +10.122% | 8 | 602 | -56.313% |
| 2026-07-01 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +3.037% | 8 | 598 | -51.891% |
| 2026-06-30 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +9.062% | 4 | 598 | -50.430% |
| 2026-06-29 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.736% | 1 | 598 | -45.938% |
| 2026-06-25 | 16.4000 | 16.5000 | 16.4000 | 16.4500 | +0.920% | 4 | 598 | -47.416% |
| 2026-06-24 | 17.2000 | 17.2000 | 14.6400 | 16.3000 | -15.369% | 8 | 600 | -46.933% |
| 2026-06-23 | 19.2500 | 19.5000 | 19.2500 | 19.2600 | -11.448% | 4 | 600 | -55.088% |
| 2026-06-18 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | +5.583% | 1 | 600 | -60.230% |
| 2026-06-11 | 20.6500 | 20.9200 | 20.4500 | 20.6000 | -3.738% | 30 | 603 | -58.010% |
| 2026-06-10 | 22.2500 | 22.2500 | 21.4000 | 21.4000 | -2.059% | 3 | 603 | -59.579% |
| 2026-06-09 | 21.8500 | 21.9000 | 21.8000 | 21.8500 | -23.601% | 310 | 544 | -60.412% |
| 2026-06-04 | 28.5500 | 28.6000 | 28.5500 | 28.6000 | -6.840% | 2 | 543 | -69.755% |
| 2026-05-01 | 31.4500 | 31.5500 | 30.4500 | 30.7000 | +13.494% | 14 | 539 | -71.824% |
| 2026-04-29 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | -27.422% | 11 | 539 | -68.022% |
| 2026-04-17 | 37.2700 | 37.2700 | 37.2700 | 37.2700 | +9.040% | 1 | 540 | -76.791% |
| 2026-04-14 | 34.1800 | 34.1800 | 34.1800 | 34.1800 | +17.862% | 2 | 539 | -74.693% |
| 2026-04-13 | 29.0000 | 29.0000 | 29.0000 | 29.0000 | -7.937% | 7 | 537 | -70.172% |
| 2026-04-10 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +3.687% | 1 | 539 | -72.540% |
| 2026-03-31 | 30.3800 | 30.3800 | 30.3800 | 30.3800 | +9.124% | 3 | 540 | -71.527% |
| 2026-03-30 | 27.8400 | 27.8400 | 27.8400 | 27.8400 | +3.881% | 12 | 537 | -68.930% |
| 2026-03-23 | 26.1200 | 27.6200 | 26.1200 | 26.8000 | -0.997% | 17 | 549 | -67.724% |
| 2026-03-20 | 27.0700 | 27.0700 | 27.0700 | 27.0700 | +28.905% | 4 | 532 | -68.046% |
| 2026-03-19 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -36.325% | 68 | 528 | -58.810% |
| 2026-03-18 | 32.9800 | 32.9800 | 32.9800 | 32.9800 | -15.695% | 10 | 596 | -73.772% |
| 2026-03-12 | 39.1200 | 39.1200 | 39.1200 | 39.1200 | -7.233% | 4 | 606 | -77.889% |
| 2026-03-10 | 42.1700 | 42.1700 | 42.1700 | 42.1700 | +13.635% | 18 | 685 | -79.488% |
| 2026-03-03 | 36.1600 | 37.1600 | 36.1600 | 37.1100 | -15.717% | 3 | 703 | -76.691% |
| 2026-03-02 | 44.0300 | 44.0300 | 44.0300 | 44.0300 | -3.082% | 1 | 704 | -80.354% |
| 2026-02-27 | 45.4300 | 45.4300 | 45.4300 | 45.4300 | +9.076% | 1 | 703 | -80.960% |
| 2026-02-26 | 41.6500 | 41.6500 | 41.6500 | 41.6500 | +4.125% | 1 | 702 | -79.232% |
| 2026-02-23 | 40.0000 | 40.0000 | 40.0000 | 40.0000 | +10.436% | 27 | 701 | -78.375% |
| 2026-02-20 | 36.2200 | 36.2200 | 36.2200 | 36.2200 | +11.207% | 1 | 728 | -76.118% |
| 2026-02-19 | 32.5700 | 32.5700 | 32.5700 | 32.5700 | -1.123% | 1 | 727 | -73.442% |
| 2026-02-13 | 32.9400 | 32.9400 | 32.9400 | 32.9400 | -8.245% | 8 | 718 | -73.740% |
| 2026-02-10 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | +19.071% | 21 | 718 | -75.905% |
| 2026-02-05 | 30.1500 | 30.1500 | 30.1500 | 30.1500 | -24.531% | 1 | 739 | -71.310% |
| 2026-02-04 | 39.9500 | 39.9500 | 39.9500 | 39.9500 | -4.243% | 1 | 740 | -78.348% |
| 2026-02-03 | 40.3900 | 41.7800 | 40.3900 | 41.7200 | +29.767% | 8 | 741 | -79.267% |
| 2026-02-02 | 32.1500 | 32.1500 | 32.1500 | 32.1500 | -5.441% | 4 | 733 | -73.095% |
| 2026-01-30 | 51.5500 | 51.5500 | 34.0000 | 34.0000 | -44.290% | 56 | 737 | -74.559% |
| 2026-01-29 | 66.0500 | 66.1500 | 61.0300 | 61.0300 | +1.751% | 6 | 740 | -85.827% |
| 2026-01-27 | 58.7400 | 59.9800 | 57.0000 | 59.9800 | +2.530% | 5 | 744 | -85.579% |
| 2026-01-26 | 59.0500 | 60.6000 | 58.5000 | 58.5000 | +12.673% | 4 | 747 | -85.214% |
| 2026-01-23 | 50.0000 | 51.9200 | 50.0000 | 51.9200 | +11.392% | 9 | 751 | -83.340% |
| 2026-01-22 | 46.5600 | 46.6100 | 46.5600 | 46.6100 | +3.808% | 2 | 755 | -81.442% |
| 2026-01-21 | 46.1200 | 46.1200 | 44.9000 | 44.9000 | -4.121% | 4 | 753 | -80.735% |
| 2026-01-20 | 46.7400 | 46.8300 | 46.7400 | 46.8300 | +9.878% | 8 | 757 | -81.529% |
| 2026-01-16 | 42.6200 | 42.6200 | 42.6200 | 42.6200 | -5.289% | 1 | 757 | -79.704% |
| 2026-01-15 | 45.0000 | 45.0000 | 45.0000 | 45.0000 | +0.446% | 1 | 757 | -80.778% |
| 2026-01-14 | 42.5100 | 44.8000 | 42.5100 | 44.8000 | +10.101% | 10 | 758 | -80.692% |
| 2026-01-13 | 40.6900 | 40.6900 | 40.6900 | 40.6900 | +5.415% | 1 | 767 | -78.742% |
| 2026-01-12 | 38.0200 | 38.6000 | 37.7800 | 38.6000 | +29.270% | 14 | 767 | -77.591% |
| 2026-01-08 | 29.8600 | 29.8600 | 29.8600 | 29.8600 | -6.891% | 1 | 776 | -71.031% |
| 2026-01-07 | 31.9600 | 32.0700 | 31.9600 | 32.0700 | -6.638% | 2 | 775 | -73.028% |
| 2026-01-06 | 34.0400 | 34.3500 | 34.0400 | 34.3500 | +9.850% | 2 | 773 | -74.818% |
| 2026-01-05 | 30.0000 | 31.2700 | 30.0000 | 31.2700 | +8.501% | 6 | 771 | -72.338% |
| 2025-12-31 | 28.4800 | 28.8200 | 28.4800 | 28.8200 | -6.246% | 2 | 771 | -69.986% |
| 2025-12-30 | 30.5500 | 31.3200 | 30.5500 | 30.7400 | +7.860% | 92 | 771 | -71.861% |
| 2025-12-29 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | -12.335% | 1 | 777 | -69.649% |
| 2025-12-26 | 28.5500 | 32.5100 | 28.5500 | 32.5100 | +19.084% | 31 | 776 | -73.393% |
| 2025-12-24 | 27.2500 | 27.3000 | 26.5100 | 27.3000 | +9.639% | 8 | 815 | -68.315% |
| 2025-12-23 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +1.633% | 9 | 815 | -65.261% |
| 2025-12-22 | 24.5000 | 25.5500 | 24.0000 | 24.5000 | +6.522% | 43 | 824 | -64.694% |
| 2025-12-19 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +4.120% | 3 | 866 | -62.391% |
| 2025-12-18 | 21.7000 | 22.3500 | 21.7000 | 22.0900 | -2.558% | 6 | 869 | -60.842% |
| 2025-12-17 | 22.0000 | 22.7500 | 22.0000 | 22.6700 | +11.951% | 51 | 873 | -61.844% |
| 2025-12-16 | 20.4200 | 20.4900 | 20.1300 | 20.2500 | -1.937% | 36 | 859 | -57.284% |
| 2025-12-15 | 19.8000 | 20.6500 | 19.8000 | 20.6500 | +7.050% | 51 | 895 | -58.111% |
| 2025-12-12 | 21.0000 | 21.0000 | 19.2900 | 19.2900 | -6.541% | 40 | 869 | -55.158% |
| 2025-12-11 | 20.0000 | 21.1400 | 19.8300 | 20.6400 | +6.832% | 32 | 906 | -58.091% |
| 2025-12-10 | 18.5500 | 19.8500 | 18.4700 | 19.3200 | +2.711% | 154 | 922 | -55.228% |
| 2025-12-09 | 17.4400 | 18.8100 | 17.4400 | 18.8100 | +16.255% | 28 | 980 | -54.014% |
| 2025-12-08 | 16.9500 | 16.9500 | 16.1800 | 16.1800 | -5.930% | 25 | 959 | -46.539% |
| 2025-12-05 | 17.1100 | 17.2000 | 17.1100 | 17.2000 | +11.111% | 27 | 982 | -49.709% |
| 2025-12-04 | 15.4800 | 15.4800 | 15.4800 | 15.4800 | -8.941% | 30 | 955 | -44.121% |
| 2025-12-02 | 17.6500 | 17.6500 | 17.0000 | 17.0000 | -4.117% | 15 | 985 | -49.118% |
| 2025-12-01 | 17.2000 | 17.7300 | 17.2000 | 17.7300 | +18.043% | 10 | 1,000 | -51.213% |
| 2025-11-28 | 14.6700 | 15.0200 | 14.4000 | 15.0200 | +14.395% | 13 | 1,010 | -42.410% |
| 2025-11-26 | 12.9200 | 13.4300 | 12.9200 | 13.1300 | +8.423% | 53 | 991 | -34.120% |
| 2025-11-25 | 11.6500 | 12.1200 | 11.4600 | 12.1100 | +2.108% | 51 | 991 | -28.571% |
| 2025-11-24 | 11.8200 | 11.8700 | 11.8200 | 11.8600 | +1.628% | 6 | 997 | -27.066% |
| 2025-11-20 | 12.0000 | 12.0000 | 11.6300 | 11.6700 | -8.110% | 16 | 1,001 | -25.878% |
| 2025-11-19 | 13.5000 | 13.5000 | 12.7000 | 12.7000 | +7.445% | 2 | 1,006 | -31.890% |
| 2025-11-18 | 12.0000 | 12.0000 | 11.8200 | 11.8200 | +5.067% | 5 | 1,004 | -26.819% |
| 2025-11-17 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -8.907% | 1 | 999 | -23.111% |
| 2025-11-14 | 11.5000 | 12.3500 | 11.5000 | 12.3500 | -9.258% | 10 | 1,000 | -29.960% |
| 2025-11-13 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | 0.000% | 2 | 990 | -36.444% |
| 2025-11-12 | 13.0000 | 13.6100 | 13.0000 | 13.6100 | +16.824% | 4 | 988 | -36.444% |
| 2025-11-11 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -2.101% | 21 | 992 | -25.751% |
| 2025-11-10 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +19.000% | 1 | 1,013 | -27.311% |
| 2025-11-07 | 10.4500 | 10.4500 | 10.0000 | 10.0000 | +1.010% | 22 | 1,012 | -13.500% |
| 2025-11-06 | 10.3500 | 10.3500 | 9.8900 | 9.9000 | 0.000% | 37 | 1,025 | -12.626% |
| 2025-11-05 | 10.2200 | 10.2200 | 9.9000 | 9.9000 | +6.452% | 5 | 988 | -12.626% |
| 2025-11-04 | 9.5800 | 9.7600 | 9.3000 | 9.3000 | -11.429% | 26 | 985 | -6.989% |
| 2025-10-31 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | -2.326% | 2 | 1,007 | -17.619% |
| 2025-10-30 | 10.7000 | 10.7500 | 10.5800 | 10.7500 | +8.040% | 22 | 1,007 | -19.535% |
| 2025-10-29 | 10.6000 | 10.6900 | 9.3300 | 9.9500 | -3.865% | 249 | 987 | -13.065% |
| 2025-10-28 | 9.6800 | 10.3500 | 9.4000 | 10.3500 | +8.947% | 87 | 744 | -16.425% |
| 2025-10-27 | 9.0000 | 10.6500 | 8.7400 | 9.5000 | -11.132% | 47 | 629 | -8.947% |
| 2025-10-24 | 10.8500 | 10.8500 | 10.6900 | 10.6900 | -1.475% | 3 | 629 | -19.083% |
| 2025-10-23 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +1.402% | 1 | 632 | -20.276% |
| 2025-10-22 | 10.5900 | 10.7000 | 10.0100 | 10.7000 | +3.382% | 31 | 633 | -19.159% |
| 2025-10-21 | 11.3600 | 11.3600 | 10.3500 | 10.3500 | -13.678% | 39 | 605 | -16.425% |
| 2025-10-20 | 12.8900 | 12.8900 | 11.9900 | 11.9900 | +2.479% | 3 | 573 | -27.857% |
| 2025-10-17 | 12.0000 | 12.3000 | 11.3000 | 11.7000 | -10.000% | 42 | 574 | -26.068% |
| 2025-10-16 | 12.2800 | 14.5500 | 12.2800 | 13.0000 | +3.175% | 48 | 558 | -33.462% |
| 2025-10-15 | 12.2500 | 12.6000 | 12.0000 | 12.6000 | +10.526% | 9 | 546 | -31.349% |
| 2025-10-14 | 11.5500 | 11.5500 | 11.2000 | 11.4000 | -2.564% | 14 | 548 | -24.123% |
| 2025-10-13 | 10.8700 | 11.7000 | 10.8700 | 11.7000 | +16.883% | 23 | 536 | -26.068% |
| 2025-10-10 | 10.0500 | 10.0500 | 10.0100 | 10.0100 | +7.059% | 4 | 536 | -13.586% |
| 2025-10-09 | 10.5000 | 10.7000 | 9.0000 | 9.3500 | -5.268% | 25 | 535 | -7.487% |
| 2025-10-08 | 10.0600 | 10.1000 | 9.7500 | 9.8700 | +6.703% | 59 | 516 | -12.361% |
| 2025-10-07 | 9.6900 | 9.7800 | 9.0500 | 9.2500 | -5.128% | 75 | 510 | -6.486% |
| 2025-10-06 | 9.9000 | 9.9600 | 9.7500 | 9.7500 | +3.393% | 35 | 438 | -11.282% |
| 2025-10-03 | 9.6500 | 9.6500 | 9.2800 | 9.4300 | +8.891% | 77 | 405 | -8.271% |
| 2025-10-02 | 9.6100 | 9.6100 | 7.8500 | 8.6600 | -6.781% | 45 | 332 | -0.115% |
| 2025-10-01 | 9.6500 | 10.5700 | 9.2900 | 9.2900 | +1.530% | 224 | 302 | -6.889% |
| 2025-09-30 | 8.5500 | 9.1500 | 8.5500 | 9.1500 | -3.684% | 3 | 79 | -5.464% |
| 2025-09-29 | 8.9800 | 10.4000 | 8.9800 | 9.5000 | +7.588% | 10 | 81 | -8.947% |
| 2025-09-26 | 9.1500 | 10.0500 | 8.8300 | 8.8300 | +22.809% | 15 | 72 | -2.039% |
| 2025-09-25 | 7.8000 | 7.8000 | 7.1900 | 7.1900 | -0.828% | 2 | 57 | +20.306% |
| 2025-09-22 | 7.1700 | 7.2500 | 7.1700 | 7.2500 | +9.848% | 11 | 56 | +19.310% |
| 2025-09-19 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +4.928% | 1 | 45 | +31.061% |
| 2025-09-18 | 6.6000 | 6.6000 | 5.9800 | 6.2900 | +9.582% | 31 | 44 | +37.520% |
| 2025-09-17 | 5.8500 | 6.2400 | 5.7200 | 5.7400 | -7.419% | 12 | 15 | +50.697% |
| 2025-09-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +6.529% | 5 | 10 | +39.516% |
| 2025-09-15 | 6.1000 | 6.1500 | 5.8000 | 5.8200 | 0.000% | 6 | 5 | +48.625% |