SLV280121C00054000
SLV Jan 21 2028 54.00 Call
optionOPRA
EODNov 2, 2026
5.55USD+3.738%(+0.20)15Vol1,822OI
SLV280121C00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | +3.738% | 15 | 1,819 | 0.000% |
| 2026-10-30 | 5.2100 | 5.3500 | 5.2100 | 5.3500 | -23.242% | 7 | 1,819 | +3.738% |
| 2026-10-26 | 6.5500 | 6.9700 | 6.5500 | 6.9700 | -5.170% | 4 | 1,819 | -20.373% |
| 2026-10-22 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -13.732% | 1 | 1,819 | -24.490% |
| 2026-10-20 | 8.6000 | 8.6000 | 8.5000 | 8.5200 | +1.308% | 3 | 1,816 | -34.859% |
| 2026-10-16 | 8.4400 | 8.4400 | 8.4100 | 8.4100 | +5.653% | 2 | 1,817 | -34.007% |
| 2026-10-14 | 8.4500 | 8.4500 | 7.9600 | 7.9600 | -15.319% | 24 | 1,812 | -30.276% |
| 2026-10-13 | 9.2000 | 9.4000 | 9.2000 | 9.4000 | +0.535% | 8 | 1,805 | -40.957% |
| 2026-10-08 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -5.076% | 1 | 1,805 | -40.642% |
| 2026-10-07 | 9.8000 | 9.9000 | 9.7500 | 9.8500 | -6.190% | 11 | 1,800 | -43.655% |
| 2026-10-02 | 10.3000 | 10.5000 | 10.1000 | 10.5000 | -0.943% | 31 | 1,802 | -47.143% |
| 2026-10-01 | 11.0000 | 11.0000 | 10.6000 | 10.6000 | +1.533% | 28 | 1,807 | -47.642% |
| 2026-09-30 | 10.6000 | 10.6000 | 10.4400 | 10.4400 | -5.946% | 6 | 1,801 | -46.839% |
| 2026-09-29 | 11.1500 | 11.1500 | 11.1000 | 11.1000 | -4.145% | 5 | 1,800 | -50.000% |
| 2026-09-28 | 11.5800 | 11.5800 | 11.5800 | 11.5800 | -14.412% | 1 | 1,799 | -52.073% |
| 2026-09-24 | 13.5300 | 13.5300 | 13.5300 | 13.5300 | -1.957% | 1 | 1,800 | -58.980% |
| 2026-09-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -10.737% | 5 | 1,797 | -59.783% |
| 2026-09-22 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | -0.258% | 100 | 1,797 | -64.101% |
| 2026-09-18 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +1.974% | 2 | 1,795 | -64.194% |
| 2026-09-17 | 15.3000 | 15.3000 | 15.2000 | 15.2000 | +17.375% | 2 | 1,799 | -63.487% |
| 2026-09-16 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | -5.955% | 3 | 1,799 | -57.143% |
| 2026-09-14 | 13.9300 | 13.9300 | 13.7700 | 13.7700 | -12.293% | 7 | 1,804 | -59.695% |
| 2026-09-04 | 15.7000 | 15.7000 | 15.6500 | 15.7000 | -3.086% | 20 | 1,785 | -64.650% |
| 2026-08-28 | 18.9300 | 18.9300 | 16.2000 | 16.2000 | -7.902% | 9 | 1,782 | -65.741% |
| 2026-08-25 | 17.5900 | 17.5900 | 17.5900 | 17.5900 | +1.325% | 6 | 1,776 | -68.448% |
| 2026-08-24 | 18.1000 | 18.1000 | 17.3600 | 17.3600 | -3.179% | 106 | 1,672 | -68.030% |
| 2026-08-21 | 18.2000 | 18.2000 | 17.9300 | 17.9300 | +16.127% | 15 | 1,672 | -69.046% |
| 2026-08-19 | 15.4400 | 15.4400 | 15.4400 | 15.4400 | +9.117% | 1 | 1,671 | -64.054% |
| 2026-08-18 | 14.4000 | 14.4000 | 14.1500 | 14.1500 | -11.285% | 7 | 1,669 | -60.777% |
| 2026-08-17 | 15.6000 | 15.9500 | 15.6000 | 15.9500 | +8.136% | 20 | 1,650 | -65.204% |
| 2026-08-13 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -3.971% | 1 | 1,651 | -62.373% |
| 2026-08-12 | 15.6200 | 15.6200 | 15.3600 | 15.3600 | +1.386% | 2 | 1,650 | -63.867% |
| 2026-08-11 | 15.1000 | 15.1900 | 15.1000 | 15.1500 | -3.810% | 16 | 1,647 | -63.366% |
| 2026-08-10 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +10.449% | 1 | 1,649 | -64.762% |
| 2026-08-07 | 14.5000 | 14.5500 | 14.1800 | 14.2600 | +10.457% | 23 | 1,643 | -61.080% |
| 2026-08-06 | 12.7500 | 13.0000 | 12.7500 | 12.9100 | -9.404% | 10 | 1,637 | -57.010% |
| 2026-08-05 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | +20.763% | 1 | 1,636 | -61.053% |
| 2026-08-04 | 12.1400 | 12.1700 | 11.4200 | 11.8000 | +10.798% | 16 | 1,641 | -52.966% |
| 2026-08-03 | 10.4500 | 10.8000 | 10.2700 | 10.6500 | -4.054% | 12 | 1,634 | -47.887% |
| 2026-07-31 | 10.8000 | 11.2000 | 10.6500 | 11.1000 | +2.022% | 2,031 | 650 | -50.000% |
| 2026-07-28 | 10.8800 | 10.8800 | 10.8800 | 10.8800 | -4.729% | 1 | 652 | -48.989% |
| 2026-07-27 | 11.4000 | 11.5500 | 11.0100 | 11.4200 | +0.794% | 20 | 652 | -51.401% |
| 2026-07-24 | 11.4400 | 11.7700 | 11.2700 | 11.3300 | -13.113% | 32 | 653 | -51.015% |
| 2026-07-22 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | +20.741% | 4 | 653 | -57.439% |
| 2026-07-20 | 11.0000 | 11.0000 | 10.8000 | 10.8000 | +10.769% | 2 | 653 | -48.611% |
| 2026-07-16 | 10.0200 | 10.5000 | 9.7500 | 9.7500 | -11.844% | 50 | 614 | -43.077% |
| 2026-07-15 | 11.0600 | 11.0600 | 11.0600 | 11.0600 | -4.983% | 1 | 615 | -49.819% |
| 2026-07-14 | 11.6500 | 13.0000 | 11.0000 | 11.6400 | -5.901% | 95 | 618 | -52.320% |
| 2026-07-10 | 12.0500 | 12.6000 | 11.7000 | 12.3700 | -1.040% | 100 | 583 | -55.133% |
| 2026-07-07 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.698% | 2 | 588 | -55.600% |
| 2026-07-02 | 12.5500 | 12.9800 | 12.5500 | 12.9800 | +6.743% | 7 | 583 | -57.242% |
| 2026-06-30 | 12.6500 | 12.7400 | 12.0200 | 12.1600 | +7.611% | 20 | 579 | -54.359% |
| 2026-06-29 | 11.4000 | 11.5500 | 11.2000 | 11.3000 | -5.833% | 14 | 575 | -50.885% |
| 2026-06-26 | 12.7500 | 12.7500 | 12.0000 | 12.0000 | +5.448% | 45 | 595 | -53.750% |
| 2026-06-25 | 11.4000 | 12.2000 | 11.3000 | 11.3800 | +4.404% | 325 | 503 | -51.230% |
| 2026-06-24 | 12.5000 | 12.5000 | 10.7800 | 10.9000 | -29.949% | 113 | 401 | -49.083% |
| 2026-06-22 | 15.5000 | 15.6000 | 15.5000 | 15.5600 | -4.246% | 4 | 402 | -64.332% |
| 2026-06-18 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +5.863% | 30 | 372 | -65.846% |
| 2026-06-10 | 15.3500 | 15.3500 | 15.3500 | 15.3500 | -3.459% | 3 | 373 | -63.844% |
| 2026-06-09 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | -11.173% | 2 | 373 | -65.094% |
| 2026-06-08 | 17.9200 | 18.0000 | 17.8400 | 17.9000 | -8.064% | 4 | 371 | -68.994% |
| 2026-06-05 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -11.500% | 1 | 371 | -71.495% |
| 2026-06-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -6.977% | 2 | 371 | -74.773% |
| 2026-06-02 | 23.6500 | 23.6500 | 23.6500 | 23.6500 | +1.940% | 5 | 366 | -76.533% |
| 2026-06-01 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | -1.695% | 1 | 367 | -76.078% |
| 2026-05-28 | 23.5500 | 23.7000 | 23.5500 | 23.6000 | -5.449% | 134 | 325 | -76.483% |
| 2026-05-21 | 23.7000 | 25.3600 | 23.7000 | 24.9600 | +1.258% | 69 | 326 | -77.764% |
| 2026-05-20 | 24.4500 | 25.2000 | 24.2000 | 24.6500 | +3.052% | 14 | 321 | -77.485% |
| 2026-05-19 | 21.8100 | 23.9200 | 21.8100 | 23.9200 | -5.117% | 9 | 315 | -76.798% |
| 2026-05-18 | 24.9800 | 25.2100 | 24.9800 | 25.2100 | -1.562% | 4 | 311 | -77.985% |
| 2026-05-15 | 24.8400 | 25.6100 | 24.8400 | 25.6100 | -18.724% | 3 | 311 | -78.329% |
| 2026-05-14 | 31.5100 | 31.5100 | 31.5100 | 31.5100 | -7.324% | 1 | 311 | -82.387% |
| 2026-05-13 | 34.0000 | 34.0000 | 34.0000 | 34.0000 | +4.777% | 10 | 321 | -83.676% |
| 2026-05-12 | 32.4500 | 32.4500 | 32.4500 | 32.4500 | +22.176% | 1 | 322 | -82.897% |
| 2026-05-07 | 27.5000 | 28.5000 | 26.5000 | 26.5600 | +7.618% | 51 | 322 | -79.104% |
| 2026-05-06 | 24.7500 | 25.0700 | 24.6800 | 24.6800 | +18.369% | 7 | 289 | -77.512% |
| 2026-04-29 | 21.3000 | 21.3000 | 20.8500 | 20.8500 | -6.292% | 40 | 283 | -73.381% |
| 2026-04-28 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -6.904% | 5 | 274 | -75.056% |
| 2026-04-27 | 23.8000 | 23.9500 | 23.8000 | 23.9000 | -5.234% | 201 | 269 | -76.778% |
| 2026-04-24 | 25.2200 | 25.2200 | 25.2200 | 25.2200 | +5.877% | 10 | 202 | -77.994% |
| 2026-04-02 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | +16.082% | 1 | 191 | -76.700% |
| 2026-03-26 | 20.5200 | 20.5200 | 20.5200 | 20.5200 | -6.515% | 1 | 191 | -72.953% |
| 2026-03-20 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | -5.996% | 1 | 192 | -74.715% |
| 2026-03-19 | 20.8100 | 23.3500 | 20.8100 | 23.3500 | -10.089% | 8 | 191 | -76.231% |
| 2026-03-18 | 25.9700 | 25.9700 | 25.9700 | 25.9700 | -9.354% | 1 | 190 | -78.629% |
| 2026-03-17 | 28.6500 | 28.6500 | 28.6500 | 28.6500 | -11.547% | 1 | 191 | -80.628% |
| 2026-03-06 | 32.3900 | 32.3900 | 32.3900 | 32.3900 | +1.632% | 1 | 191 | -82.865% |
| 2026-03-04 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | -12.923% | 1 | 191 | -82.586% |
| 2026-03-02 | 37.5000 | 37.5000 | 36.6000 | 36.6000 | +23.357% | 4 | 190 | -84.836% |
| 2026-02-20 | 29.6700 | 29.6700 | 29.6700 | 29.6700 | +16.811% | 1 | 188 | -81.294% |
| 2026-02-12 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -16.721% | 1 | 188 | -78.150% |
| 2026-02-09 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +14.061% | 1 | 188 | -81.803% |
| 2026-02-06 | 26.7400 | 26.7400 | 26.7400 | 26.7400 | +2.846% | 1 | 189 | -79.245% |
| 2026-02-05 | 25.7200 | 26.0000 | 25.7200 | 26.0000 | -19.778% | 101 | 189 | -78.654% |
| 2026-02-03 | 35.4200 | 35.4200 | 32.4100 | 32.4100 | +12.145% | 3 | 89 | -82.876% |
| 2026-02-02 | 28.0000 | 28.9000 | 27.3500 | 28.9000 | -26.181% | 8 | 89 | -80.796% |
| 2026-01-30 | 44.0000 | 44.0000 | 39.1500 | 39.1500 | -35.820% | 3 | 91 | -85.824% |
| 2026-01-29 | 61.0000 | 61.0000 | 61.0000 | 61.0000 | +15.094% | 1 | 94 | -90.902% |
| 2026-01-27 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | -0.935% | 1 | 95 | -89.528% |
| 2026-01-26 | 53.5000 | 53.5000 | 53.5000 | 53.5000 | +18.494% | 7 | 94 | -89.626% |
| 2026-01-23 | 42.8000 | 45.1500 | 42.8000 | 45.1500 | +22.027% | 3 | 96 | -87.708% |
| 2026-01-21 | 38.3700 | 38.5000 | 37.0000 | 37.0000 | -8.416% | 10 | 99 | -85.000% |
| 2026-01-20 | 39.1700 | 40.4000 | 38.7800 | 40.4000 | +12.566% | 3 | 109 | -86.262% |
| 2026-01-16 | 34.3000 | 35.8900 | 34.3000 | 35.8900 | -5.453% | 2 | 112 | -84.536% |
| 2026-01-15 | 36.1900 | 37.9600 | 36.1900 | 37.9600 | +2.318% | 5 | 112 | -85.379% |
| 2026-01-14 | 37.1000 | 37.1000 | 37.0000 | 37.1000 | +6.701% | 7 | 109 | -85.040% |
| 2026-01-13 | 34.4000 | 34.7900 | 34.4000 | 34.7700 | +10.521% | 8 | 104 | -84.038% |
| 2026-01-12 | 31.3800 | 31.4600 | 31.1700 | 31.4600 | +16.519% | 29 | 105 | -82.359% |
| 2026-01-09 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -0.369% | 3 | 99 | -79.444% |
| 2026-01-06 | 27.3700 | 28.0000 | 27.1000 | 27.1000 | +10.028% | 34 | 99 | -79.520% |
| 2026-01-05 | 24.6300 | 24.6300 | 24.6300 | 24.6300 | +11.701% | 1 | 113 | -77.467% |
| 2026-01-02 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +1.379% | 1 | 113 | -74.830% |
| 2025-12-31 | 21.7500 | 21.7500 | 21.7500 | 21.7500 | -14.706% | 2 | 110 | -74.483% |
| 2025-12-30 | 26.7500 | 26.7500 | 25.5000 | 25.5000 | +17.241% | 3 | 110 | -78.235% |
| 2025-12-29 | 21.9000 | 21.9000 | 21.7500 | 21.7500 | -16.667% | 2 | 111 | -74.483% |
| 2025-12-26 | 24.9000 | 26.1000 | 24.9000 | 26.1000 | +27.317% | 3 | 111 | -78.736% |
| 2025-12-23 | 19.5000 | 20.5000 | 19.5000 | 20.5000 | +11.111% | 2 | 113 | -72.927% |
| 2025-12-22 | 20.5500 | 20.5500 | 18.4500 | 18.4500 | +1.318% | 2 | 112 | -69.919% |
| 2025-12-19 | 17.2500 | 18.2100 | 17.2500 | 18.2100 | +12.062% | 4 | 112 | -69.522% |
| 2025-12-18 | 16.7800 | 16.7800 | 16.2500 | 16.2500 | -2.695% | 3 | 115 | -65.846% |
| 2025-12-17 | 18.2000 | 18.2000 | 16.6400 | 16.7000 | +10.669% | 53 | 114 | -66.766% |
| 2025-12-16 | 15.1300 | 15.2800 | 14.8700 | 15.0900 | -2.077% | 26 | 117 | -63.221% |
| 2025-12-15 | 15.0000 | 15.4500 | 14.9100 | 15.4100 | +8.905% | 27 | 137 | -63.984% |
| 2025-12-12 | 15.7900 | 15.7900 | 14.1500 | 14.1500 | -10.950% | 9 | 118 | -60.777% |
| 2025-12-11 | 15.0400 | 15.8900 | 15.0400 | 15.8900 | +7.148% | 16 | 121 | -65.072% |
| 2025-12-10 | 14.1500 | 14.8300 | 13.7000 | 14.8300 | +3.924% | 67 | 129 | -62.576% |
| 2025-12-09 | 14.0200 | 14.2700 | 14.0200 | 14.2700 | +14.160% | 19 | 84 | -61.107% |
| 2025-12-08 | 12.1500 | 12.5000 | 12.1500 | 12.5000 | -8.088% | 19 | 78 | -55.600% |
| 2025-12-05 | 12.0000 | 13.6000 | 11.9800 | 13.6000 | +19.089% | 21 | 73 | -59.191% |
| 2025-12-04 | 12.7500 | 12.7500 | 11.3500 | 11.4200 | -15.407% | 41 | 75 | -51.401% |
| 2025-12-03 | 13.5500 | 13.5500 | 13.2000 | 13.5000 | -1.818% | 29 | 49 | -58.889% |
| 2025-12-02 | 13.0000 | 13.7500 | 13.0000 | 13.7500 | +2.079% | 14 | 32 | -59.636% |
| 2025-12-01 | 13.0000 | 13.7500 | 13.0000 | 13.4700 | +23.578% | 12 | 36 | -58.797% |
| 2025-11-28 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | +13.542% | 5 | 28 | -49.083% |
| 2025-11-26 | 9.0000 | 9.6000 | 9.0000 | 9.6000 | +11.628% | 12 | 13 | -42.188% |
| 2025-11-24 | 8.5800 | 8.6100 | 8.5800 | 8.6000 | +5.392% | 5 | 13 | -35.465% |
| 2025-11-21 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -1.091% | 1 | 16 | -31.985% |
| 2025-11-20 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | +3.125% | 5 | 15 | -32.727% |
| 2025-11-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +1.911% | 1 | 12 | -30.625% |
| 2025-11-10 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +28.689% | 1 | 13 | -29.299% |
| 2025-11-06 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -8.955% | 1 | 13 | -9.016% |
| 2025-11-04 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -4.286% | 1 | 13 | -17.164% |
| 2025-11-03 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | 0.000% | 1 | 13 | -20.714% |
| 2025-10-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -22.222% | 1 | 13 | -20.714% |
| 2025-10-17 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | -7.407% | 5 | 13 | -38.333% |
| 2025-10-16 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +44.000% | 1 | 9 | -42.901% |
| 2025-10-09 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +8.871% | 3 | 9 | -17.778% |
| 2025-10-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -1.587% | 3 | 9 | -10.484% |
| 2025-10-07 | 7.4500 | 7.4500 | 6.3000 | 6.3000 | -13.699% | 9 | 12 | -11.905% |
| 2025-10-06 | 6.6600 | 7.3000 | 6.6600 | 7.3000 | +11.450% | 11 | 16 | -23.973% |
| 2025-10-03 | 6.5000 | 6.5500 | 6.5000 | 6.5500 | -2.239% | 3 | 5 | -15.267% |
| 2025-10-01 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | 0.000% | 2 | 2 | -17.164% |