SLV280121C00053000
SLV Jan 21 2028 53.00 Call
optionOPRA
EODNov 2, 2026
5.95USD+10.801%(+0.58)50Vol1,172OI
SLV280121C00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +10.801% | 50 | 1,124 | 0.000% |
| 2026-10-30 | 5.7900 | 5.7900 | 5.3000 | 5.3700 | -17.638% | 119 | 1,121 | +10.801% |
| 2026-10-29 | 6.4500 | 6.5300 | 6.4500 | 6.5200 | -10.562% | 122 | 1,083 | -8.742% |
| 2026-10-27 | 7.2900 | 7.2900 | 7.2900 | 7.2900 | +1.958% | 1 | 1,082 | -18.381% |
| 2026-10-26 | 7.3500 | 7.3500 | 7.1500 | 7.1500 | -4.667% | 3 | 1,079 | -16.783% |
| 2026-10-23 | 7.1800 | 7.5000 | 7.1800 | 7.5000 | -3.846% | 59 | 1,041 | -20.667% |
| 2026-10-22 | 7.8000 | 7.9000 | 7.8000 | 7.8000 | -13.140% | 3 | 1,038 | -23.718% |
| 2026-10-21 | 8.9500 | 9.1000 | 8.9000 | 8.9800 | -1.319% | 151 | 887 | -33.742% |
| 2026-10-20 | 9.1500 | 9.2000 | 9.1000 | 9.1000 | +2.825% | 5 | 884 | -34.615% |
| 2026-10-15 | 8.4500 | 8.8500 | 8.4500 | 8.8500 | +9.938% | 4 | 884 | -32.768% |
| 2026-10-14 | 8.4000 | 8.4000 | 8.0000 | 8.0500 | -18.274% | 13 | 878 | -26.087% |
| 2026-10-13 | 9.8000 | 9.8500 | 9.8000 | 9.8500 | -9.467% | 102 | 776 | -39.594% |
| 2026-10-09 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | +10.457% | 1 | 776 | -45.313% |
| 2026-10-08 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -12.289% | 3 | 773 | -39.594% |
| 2026-10-05 | 11.2300 | 11.2300 | 11.2300 | 11.2300 | -4.831% | 10 | 763 | -47.017% |
| 2026-09-29 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +1.724% | 20 | 773 | -49.576% |
| 2026-09-28 | 12.0500 | 12.1000 | 11.6000 | 11.6000 | -28.084% | 56 | 782 | -48.707% |
| 2026-09-18 | 16.1300 | 16.1300 | 16.1300 | 16.1300 | +3.530% | 1 | 781 | -63.112% |
| 2026-09-17 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | +7.079% | 1 | 780 | -61.810% |
| 2026-09-16 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +2.465% | 2 | 781 | -59.107% |
| 2026-09-15 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +2.899% | 2 | 779 | -58.099% |
| 2026-09-14 | 14.0000 | 14.0000 | 13.8000 | 13.8000 | -15.854% | 7 | 782 | -56.884% |
| 2026-09-03 | 16.4000 | 16.4000 | 16.4000 | 16.4000 | -9.692% | 1 | 783 | -63.720% |
| 2026-08-25 | 18.1600 | 18.1600 | 18.1600 | 18.1600 | +1.737% | 3 | 780 | -67.236% |
| 2026-08-24 | 17.8600 | 17.8600 | 17.8500 | 17.8500 | +1.884% | 102 | 699 | -66.667% |
| 2026-08-20 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | +15.263% | 2 | 702 | -66.039% |
| 2026-08-18 | 15.3000 | 15.3000 | 15.2000 | 15.2000 | -5.059% | 2 | 698 | -60.855% |
| 2026-08-17 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +3.961% | 4 | 698 | -62.836% |
| 2026-08-14 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +1.249% | 1 | 699 | -61.364% |
| 2026-08-11 | 15.4500 | 15.4500 | 15.2100 | 15.2100 | -4.937% | 2 | 700 | -60.881% |
| 2026-08-10 | 15.2600 | 16.0900 | 15.2600 | 16.0000 | +17.216% | 17 | 715 | -62.813% |
| 2026-08-07 | 14.8500 | 14.8500 | 13.6500 | 13.6500 | +13.184% | 51 | 747 | -56.410% |
| 2026-08-04 | 12.1300 | 12.5400 | 11.8500 | 12.0600 | +8.943% | 28 | 743 | -50.663% |
| 2026-08-03 | 11.0700 | 11.0700 | 11.0700 | 11.0700 | -4.156% | 1 | 742 | -46.251% |
| 2026-07-31 | 11.4900 | 11.5500 | 11.3600 | 11.5500 | -2.202% | 7 | 738 | -48.485% |
| 2026-07-30 | 11.4500 | 11.8100 | 11.4500 | 11.8100 | +0.768% | 7 | 733 | -49.619% |
| 2026-07-29 | 10.8500 | 11.8000 | 10.6700 | 11.7200 | +8.018% | 40 | 703 | -49.232% |
| 2026-07-28 | 10.9000 | 10.9600 | 10.8500 | 10.8500 | -7.895% | 30 | 690 | -45.161% |
| 2026-07-27 | 11.9000 | 12.3000 | 11.3700 | 11.7800 | -5.457% | 68 | 700 | -49.491% |
| 2026-07-24 | 12.0000 | 12.4600 | 12.0000 | 12.4600 | +7.972% | 2 | 699 | -52.247% |
| 2026-07-23 | 11.4000 | 11.5400 | 11.3000 | 11.5400 | -9.205% | 5 | 704 | -48.440% |
| 2026-07-22 | 13.4500 | 13.4500 | 12.7100 | 12.7100 | +3.333% | 22 | 697 | -53.186% |
| 2026-07-21 | 12.3000 | 12.3000 | 12.0000 | 12.3000 | +13.678% | 11 | 696 | -51.626% |
| 2026-07-20 | 11.0500 | 11.0500 | 10.8000 | 10.8200 | +5.664% | 4 | 694 | -45.009% |
| 2026-07-17 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | -1.538% | 2 | 694 | -41.895% |
| 2026-07-16 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -9.565% | 4 | 697 | -42.788% |
| 2026-07-15 | 11.7200 | 12.3000 | 11.3000 | 11.5000 | -6.122% | 25 | 679 | -48.261% |
| 2026-07-14 | 12.2100 | 13.0900 | 12.0000 | 12.2500 | -0.890% | 86 | 755 | -51.429% |
| 2026-07-10 | 12.3000 | 12.6900 | 12.3000 | 12.3600 | +3.000% | 34 | 755 | -51.861% |
| 2026-07-08 | 11.5500 | 12.0000 | 11.2800 | 12.0000 | -9.091% | 12 | 752 | -50.417% |
| 2026-07-07 | 13.1500 | 13.2000 | 13.1500 | 13.2000 | -4.417% | 2 | 751 | -54.924% |
| 2026-07-06 | 13.8000 | 13.8100 | 13.8000 | 13.8100 | -1.357% | 2 | 751 | -56.915% |
| 2026-07-02 | 14.1500 | 14.1500 | 13.7500 | 14.0000 | +12.000% | 3 | 749 | -57.500% |
| 2026-06-30 | 12.2500 | 12.6000 | 12.0500 | 12.5000 | +6.474% | 17 | 746 | -52.400% |
| 2026-06-29 | 11.7300 | 11.8400 | 11.3500 | 11.7400 | -2.573% | 157 | 711 | -49.319% |
| 2026-06-26 | 11.5100 | 12.7500 | 11.5100 | 12.0500 | +0.417% | 110 | 661 | -50.622% |
| 2026-06-25 | 11.8000 | 12.3300 | 11.8000 | 12.0000 | 0.000% | 26 | 646 | -50.417% |
| 2026-06-24 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -12.473% | 7 | 665 | -50.417% |
| 2026-06-23 | 14.0000 | 14.2600 | 13.7100 | 13.7100 | -14.739% | 14 | 660 | -56.601% |
| 2026-06-22 | 16.5500 | 16.5500 | 15.9500 | 16.0800 | -2.545% | 60 | 643 | -62.998% |
| 2026-06-18 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -18.114% | 1 | 643 | -63.939% |
| 2026-06-17 | 20.7500 | 20.7500 | 20.1500 | 20.1500 | +6.783% | 2 | 643 | -70.471% |
| 2026-06-16 | 19.4500 | 19.4500 | 18.8700 | 18.8700 | -2.380% | 2 | 642 | -68.468% |
| 2026-06-15 | 20.0000 | 20.0000 | 19.1500 | 19.3300 | +15.749% | 24 | 649 | -69.219% |
| 2026-06-12 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -3.188% | 1 | 650 | -64.371% |
| 2026-06-11 | 15.2500 | 17.4300 | 15.2500 | 17.2500 | +9.177% | 14 | 652 | -65.507% |
| 2026-06-10 | 16.4200 | 16.4600 | 15.7000 | 15.8000 | -3.951% | 22 | 653 | -62.342% |
| 2026-06-09 | 15.6600 | 16.5000 | 15.6600 | 16.4500 | -12.032% | 6 | 651 | -63.830% |
| 2026-06-08 | 18.4100 | 18.8000 | 18.3500 | 18.7000 | +2.186% | 64 | 643 | -68.182% |
| 2026-06-05 | 18.9500 | 19.0000 | 18.3000 | 18.3000 | -22.720% | 16 | 642 | -67.486% |
| 2026-06-02 | 23.8300 | 23.8300 | 23.1200 | 23.6800 | +1.197% | 242 | 631 | -74.873% |
| 2026-06-01 | 23.4000 | 23.4000 | 23.4000 | 23.4000 | -0.256% | 1 | 631 | -74.573% |
| 2026-05-27 | 23.4600 | 23.4600 | 23.4600 | 23.4600 | -5.783% | 1 | 632 | -74.638% |
| 2026-05-26 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +0.121% | 5 | 627 | -76.104% |
| 2026-05-21 | 24.8500 | 24.8700 | 24.8500 | 24.8700 | -1.700% | 2 | 630 | -76.076% |
| 2026-05-20 | 24.8900 | 27.0000 | 24.8900 | 25.3000 | +12.795% | 9 | 624 | -76.482% |
| 2026-05-19 | 22.4300 | 22.4300 | 22.4300 | 22.4300 | -12.961% | 3 | 627 | -73.473% |
| 2026-05-18 | 25.7600 | 25.7700 | 25.7600 | 25.7700 | -2.201% | 4 | 624 | -76.911% |
| 2026-05-15 | 26.0000 | 26.6800 | 25.7000 | 26.3500 | -24.238% | 12 | 618 | -77.419% |
| 2026-05-13 | 34.7800 | 34.7800 | 34.7800 | 34.7800 | +5.940% | 15 | 618 | -82.892% |
| 2026-05-12 | 32.8300 | 32.8300 | 32.8300 | 32.8300 | +2.434% | 20 | 638 | -81.876% |
| 2026-05-11 | 31.7700 | 32.0500 | 31.7700 | 32.0500 | +13.051% | 8 | 646 | -81.435% |
| 2026-05-08 | 30.5500 | 30.5500 | 28.1500 | 28.3500 | +16.763% | 3 | 646 | -79.012% |
| 2026-05-01 | 24.2800 | 24.2800 | 24.2800 | 24.2800 | +10.918% | 5 | 645 | -75.494% |
| 2026-04-29 | 21.8000 | 22.0000 | 21.7900 | 21.8900 | -11.016% | 84 | 673 | -72.819% |
| 2026-04-27 | 24.4500 | 24.6500 | 24.4500 | 24.6000 | -3.454% | 4 | 674 | -75.813% |
| 2026-04-24 | 24.9700 | 25.9500 | 24.9700 | 25.4800 | +0.315% | 52 | 675 | -76.648% |
| 2026-04-23 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | +4.959% | 2 | 626 | -76.575% |
| 2026-04-06 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | -0.941% | 3 | 626 | -75.413% |
| 2026-04-02 | 24.1700 | 24.4300 | 24.1700 | 24.4300 | +16.223% | 2 | 626 | -75.645% |
| 2026-03-26 | 21.0200 | 21.0200 | 21.0200 | 21.0200 | -9.591% | 1 | 626 | -71.694% |
| 2026-03-25 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +3.887% | 2 | 626 | -74.409% |
| 2026-03-20 | 21.5000 | 22.3800 | 21.5000 | 22.3800 | -23.878% | 3 | 626 | -73.414% |
| 2026-03-17 | 29.0000 | 29.4000 | 29.0000 | 29.4000 | -12.239% | 2 | 624 | -79.762% |
| 2026-03-11 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +4.688% | 1 | 623 | -82.239% |
| 2026-03-03 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -14.094% | 1 | 623 | -81.406% |
| 2026-03-02 | 37.2500 | 37.2500 | 37.2500 | 37.2500 | -1.325% | 10 | 624 | -84.027% |
| 2026-02-25 | 37.7000 | 38.1500 | 37.7000 | 37.7500 | +2.082% | 35 | 625 | -84.238% |
| 2026-02-23 | 36.0100 | 36.9800 | 36.0100 | 36.9800 | +39.917% | 15 | 625 | -83.910% |
| 2026-02-13 | 26.3800 | 26.4300 | 26.0700 | 26.4300 | -0.826% | 4 | 622 | -77.488% |
| 2026-02-12 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -5.261% | 3 | 622 | -77.674% |
| 2026-02-06 | 28.1300 | 28.1300 | 28.1300 | 28.1300 | +10.966% | 1 | 625 | -78.848% |
| 2026-02-05 | 27.8400 | 27.8400 | 25.3500 | 25.3500 | -28.390% | 3 | 624 | -76.529% |
| 2026-02-03 | 35.4000 | 35.4000 | 35.4000 | 35.4000 | +35.632% | 1 | 623 | -83.192% |
| 2026-02-02 | 28.6100 | 28.6100 | 26.1000 | 26.1000 | -20.909% | 4 | 624 | -77.203% |
| 2026-01-30 | 43.2200 | 44.5000 | 27.3600 | 33.0000 | -38.547% | 106 | 620 | -81.970% |
| 2026-01-29 | 53.7000 | 53.7000 | 53.7000 | 53.7000 | -3.591% | 1 | 567 | -88.920% |
| 2026-01-28 | 55.7000 | 55.7000 | 55.7000 | 55.7000 | +7.841% | 1 | 568 | -89.318% |
| 2026-01-27 | 51.6500 | 51.6500 | 51.6500 | 51.6500 | -1.806% | 1 | 569 | -88.480% |
| 2026-01-26 | 52.6000 | 52.6000 | 52.6000 | 52.6000 | +20.642% | 1 | 568 | -88.688% |
| 2026-01-23 | 43.4000 | 43.6000 | 43.4000 | 43.6000 | +8.189% | 11 | 567 | -86.353% |
| 2026-01-20 | 40.3600 | 40.3600 | 40.3000 | 40.3000 | +14.326% | 2 | 568 | -85.236% |
| 2026-01-16 | 35.2500 | 35.2500 | 35.2500 | 35.2500 | -6.300% | 1 | 570 | -83.121% |
| 2026-01-15 | 37.5000 | 37.6200 | 37.5000 | 37.6200 | -0.765% | 7 | 570 | -84.184% |
| 2026-01-14 | 36.6000 | 38.7100 | 36.5700 | 37.9100 | +12.160% | 307 | 569 | -84.305% |
| 2026-01-13 | 34.2900 | 35.2900 | 33.8000 | 33.8000 | +5.559% | 9 | 697 | -82.396% |
| 2026-01-12 | 31.9000 | 32.4200 | 31.5800 | 32.0200 | +15.554% | 182 | 702 | -81.418% |
| 2026-01-09 | 27.9200 | 27.9200 | 27.7100 | 27.7100 | +17.915% | 2 | 634 | -78.528% |
| 2026-01-08 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -16.370% | 10 | 635 | -74.681% |
| 2026-01-06 | 28.5100 | 29.0000 | 28.0000 | 28.1000 | +13.765% | 16 | 635 | -78.826% |
| 2026-01-05 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +9.051% | 1 | 635 | -75.911% |
| 2026-01-02 | 22.0000 | 22.6500 | 21.9300 | 22.6500 | -2.371% | 20 | 635 | -73.731% |
| 2025-12-31 | 23.5000 | 23.5000 | 22.0600 | 23.2000 | -7.014% | 31 | 657 | -74.353% |
| 2025-12-30 | 25.1000 | 27.0000 | 24.9500 | 24.9500 | +14.450% | 59 | 657 | -76.152% |
| 2025-12-29 | 22.4700 | 24.0000 | 21.8000 | 21.8000 | -19.557% | 47 | 654 | -72.706% |
| 2025-12-26 | 24.5000 | 27.1000 | 24.0000 | 27.1000 | +25.521% | 36 | 655 | -78.044% |
| 2025-12-24 | 22.1000 | 22.1000 | 21.5900 | 21.5900 | +12.624% | 21 | 638 | -72.441% |
| 2025-12-22 | 19.3000 | 19.3000 | 18.8500 | 19.1700 | +7.455% | 5 | 641 | -68.962% |
| 2025-12-19 | 17.1000 | 17.8400 | 17.1000 | 17.8400 | +6.826% | 86 | 641 | -66.648% |
| 2025-12-18 | 16.7000 | 17.2500 | 16.7000 | 16.7000 | -5.650% | 8 | 726 | -64.371% |
| 2025-12-17 | 17.6300 | 17.7400 | 17.2100 | 17.7000 | +14.489% | 44 | 728 | -66.384% |
| 2025-12-16 | 15.0000 | 16.9000 | 15.0000 | 15.4600 | -3.011% | 58 | 726 | -61.514% |
| 2025-12-15 | 15.7000 | 15.9700 | 15.3200 | 15.9400 | +9.931% | 66 | 736 | -62.673% |
| 2025-12-12 | 16.2300 | 16.2300 | 14.2500 | 14.5000 | -8.228% | 22 | 722 | -58.966% |
| 2025-12-11 | 15.8000 | 16.0100 | 15.1100 | 15.8000 | +4.153% | 38 | 716 | -62.342% |
| 2025-12-10 | 14.2500 | 15.2000 | 14.1600 | 15.1700 | +6.456% | 143 | 723 | -60.778% |
| 2025-12-09 | 14.1200 | 14.5700 | 14.1200 | 14.2500 | +10.895% | 15 | 762 | -58.246% |
| 2025-12-08 | 13.2000 | 13.2000 | 12.5000 | 12.8500 | -2.652% | 24 | 770 | -53.696% |
| 2025-12-05 | 14.4500 | 14.4500 | 12.4000 | 13.2000 | +12.340% | 206 | 747 | -54.924% |
| 2025-12-04 | 11.7000 | 11.7500 | 11.7000 | 11.7500 | -14.855% | 2 | 679 | -49.362% |
| 2025-12-03 | 14.0500 | 14.3500 | 13.4500 | 13.8000 | -1.779% | 39 | 678 | -56.884% |
| 2025-12-02 | 14.3000 | 14.3000 | 13.0000 | 14.0500 | +2.555% | 122 | 644 | -57.651% |
| 2025-12-01 | 12.8000 | 15.0000 | 12.8000 | 13.7000 | +25.114% | 22 | 537 | -56.569% |
| 2025-11-28 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +21.667% | 2 | 535 | -45.662% |
| 2025-11-25 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.273% | 2 | 534 | -33.889% |
| 2025-11-24 | 8.8000 | 8.8300 | 8.8000 | 8.8000 | +4.762% | 10 | 534 | -32.386% |
| 2025-11-21 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -1.639% | 1 | 543 | -29.167% |
| 2025-11-20 | 8.6300 | 8.6300 | 8.5100 | 8.5400 | -5.740% | 10 | 543 | -30.328% |
| 2025-11-14 | 8.6000 | 9.0600 | 8.6000 | 9.0600 | -4.025% | 50 | 534 | -34.327% |
| 2025-11-12 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | +37.609% | 2 | 528 | -36.970% |
| 2025-11-07 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | +3.158% | 1 | 526 | -13.265% |
| 2025-11-05 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -11.687% | 10 | 526 | -10.526% |
| 2025-10-29 | 7.4600 | 7.5300 | 7.4600 | 7.5300 | +22.439% | 2 | 526 | -20.983% |
| 2025-10-27 | 6.1000 | 6.4000 | 6.1000 | 6.1500 | -17.116% | 76 | 450 | -3.252% |
| 2025-10-24 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | 0.000% | 1 | 450 | -19.811% |
| 2025-10-23 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +0.815% | 1 | 450 | -19.811% |
| 2025-10-22 | 7.3600 | 7.3600 | 7.3600 | 7.3600 | -0.541% | 33 | 450 | -19.158% |
| 2025-10-21 | 7.7000 | 7.7400 | 6.7900 | 7.4000 | -12.941% | 267 | 417 | -19.595% |
| 2025-10-20 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -12.281% | 100 | 223 | -30.000% |
| 2025-10-17 | 9.6900 | 9.6900 | 9.6900 | 9.6900 | -4.532% | 1 | 223 | -38.596% |
| 2025-10-16 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | +12.155% | 50 | 223 | -41.379% |
| 2025-10-15 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +9.036% | 3 | 223 | -34.254% |
| 2025-10-14 | 8.2600 | 8.3100 | 8.2600 | 8.3000 | +3.750% | 17 | 224 | -28.313% |
| 2025-10-13 | 7.7500 | 8.0000 | 7.7500 | 8.0000 | +13.475% | 90 | 222 | -25.625% |
| 2025-10-08 | 7.3000 | 7.3000 | 7.0500 | 7.0500 | +6.818% | 2 | 147 | -15.603% |
| 2025-10-01 | 6.6600 | 6.6600 | 6.6000 | 6.6000 | +17.857% | 100 | 146 | -9.848% |
| 2025-09-26 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +8.108% | 3 | 46 | +6.250% |
| 2025-09-25 | 5.3200 | 5.3200 | 4.8800 | 5.1800 | 0.000% | 43 | 43 | +14.865% |