SLV280121C00056000
SLV Jan 21 2028 56.00 Call
optionOPRA
EODNov 2, 2026
5.09USD+1.394%(+0.07)310Vol864OI
SLV280121C00056000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.2500 | 5.2500 | 5.0800 | 5.0900 | +1.394% | 310 | 579 | 0.000% |
| 2026-10-30 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | -11.930% | 200 | 554 | +1.394% |
| 2026-10-29 | 5.8300 | 5.8300 | 5.5400 | 5.7000 | -10.938% | 200 | 558 | -10.702% |
| 2026-10-27 | 6.3900 | 6.4000 | 6.3900 | 6.4000 | -2.290% | 21 | 558 | -20.469% |
| 2026-10-23 | 6.5000 | 6.5500 | 6.3000 | 6.5500 | -3.676% | 205 | 758 | -22.290% |
| 2026-10-22 | 6.8000 | 6.8200 | 6.8000 | 6.8000 | -14.787% | 211 | 648 | -25.147% |
| 2026-10-20 | 7.8500 | 7.9800 | 7.8500 | 7.9800 | +3.502% | 4 | 646 | -36.216% |
| 2026-10-16 | 7.7000 | 7.7100 | 7.7000 | 7.7100 | -1.783% | 4 | 650 | -33.982% |
| 2026-10-15 | 7.7400 | 7.8500 | 7.7400 | 7.8500 | +10.563% | 9 | 658 | -35.159% |
| 2026-10-14 | 8.0000 | 8.0000 | 7.1000 | 7.1000 | -15.976% | 46 | 654 | -28.310% |
| 2026-10-13 | 9.0900 | 9.0900 | 8.4500 | 8.4500 | -10.106% | 12 | 652 | -39.763% |
| 2026-10-09 | 9.6000 | 9.6000 | 9.4000 | 9.4000 | +7.429% | 3 | 650 | -45.851% |
| 2026-10-08 | 8.8000 | 8.8000 | 8.4500 | 8.7500 | -4.684% | 11 | 649 | -41.829% |
| 2026-10-07 | 9.1100 | 9.1800 | 9.1100 | 9.1800 | -8.200% | 11 | 650 | -44.553% |
| 2026-10-06 | 9.8300 | 10.0000 | 9.5500 | 10.0000 | +1.729% | 14 | 645 | -49.100% |
| 2026-10-05 | 10.0000 | 10.0000 | 9.8300 | 9.8300 | +5.359% | 7 | 644 | -48.220% |
| 2026-10-02 | 10.3200 | 10.3200 | 9.3300 | 9.3300 | -7.624% | 2 | 644 | -45.445% |
| 2026-10-01 | 10.2000 | 10.2000 | 10.1000 | 10.1000 | +3.590% | 79 | 565 | -49.604% |
| 2026-09-30 | 9.8500 | 9.8500 | 9.7000 | 9.7500 | -6.966% | 7 | 569 | -47.795% |
| 2026-09-29 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | -1.132% | 2 | 568 | -51.431% |
| 2026-09-28 | 10.9000 | 10.9900 | 10.5000 | 10.6000 | -26.897% | 15 | 562 | -51.981% |
| 2026-09-18 | 14.3500 | 14.5000 | 14.3500 | 14.5000 | +2.113% | 9 | 571 | -64.897% |
| 2026-09-17 | 14.0500 | 14.3000 | 14.0500 | 14.2000 | +12.520% | 74 | 567 | -64.155% |
| 2026-09-16 | 12.5300 | 12.6200 | 12.5300 | 12.6200 | -2.923% | 2 | 565 | -59.667% |
| 2026-09-15 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +2.362% | 1 | 566 | -60.846% |
| 2026-09-14 | 12.6000 | 12.7000 | 12.6000 | 12.7000 | -6.204% | 42 | 530 | -59.921% |
| 2026-09-10 | 13.7000 | 13.7500 | 13.5400 | 13.5400 | -15.110% | 3 | 527 | -62.408% |
| 2026-09-09 | 15.7500 | 15.9500 | 15.7500 | 15.9500 | +7.047% | 2 | 529 | -68.088% |
| 2026-09-08 | 14.6500 | 14.9000 | 14.6500 | 14.9000 | +0.269% | 2 | 527 | -65.839% |
| 2026-09-04 | 14.7000 | 14.8600 | 14.7000 | 14.8600 | -4.129% | 3 | 528 | -65.747% |
| 2026-09-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +14.223% | 4 | 532 | -67.161% |
| 2026-09-01 | 14.0800 | 14.0800 | 13.5700 | 13.5700 | -18.985% | 4 | 528 | -62.491% |
| 2026-08-24 | 16.8000 | 16.8000 | 16.7500 | 16.7500 | +3.268% | 5 | 523 | -69.612% |
| 2026-08-20 | 16.2200 | 16.2200 | 16.2200 | 16.2200 | +10.340% | 1 | 522 | -68.619% |
| 2026-08-19 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -1.210% | 2 | 520 | -65.374% |
| 2026-08-17 | 14.8800 | 14.8800 | 14.8800 | 14.8800 | +6.438% | 150 | 370 | -65.793% |
| 2026-08-14 | 14.0400 | 14.0400 | 13.9800 | 13.9800 | -0.071% | 2 | 373 | -63.591% |
| 2026-08-13 | 14.2300 | 14.2300 | 13.9900 | 13.9900 | -4.700% | 3 | 373 | -63.617% |
| 2026-08-10 | 14.3000 | 14.6800 | 14.3000 | 14.6800 | +5.460% | 5 | 373 | -65.327% |
| 2026-08-07 | 13.6000 | 13.9200 | 13.6000 | 13.9200 | +16.291% | 32 | 376 | -63.434% |
| 2026-08-06 | 12.0000 | 12.1000 | 11.7000 | 11.9700 | -1.562% | 82 | 450 | -57.477% |
| 2026-08-05 | 12.3500 | 12.7500 | 12.1600 | 12.1600 | +9.550% | 85 | 384 | -58.141% |
| 2026-08-04 | 11.1000 | 11.1500 | 10.8300 | 11.1000 | +9.360% | 13 | 381 | -54.144% |
| 2026-08-03 | 10.0500 | 10.1500 | 10.0000 | 10.1500 | -3.056% | 11 | 371 | -49.852% |
| 2026-07-31 | 10.3500 | 10.5400 | 10.3500 | 10.4700 | +3.663% | 4 | 369 | -51.385% |
| 2026-07-28 | 10.2800 | 10.3000 | 9.6800 | 10.1000 | -3.901% | 154 | 364 | -49.604% |
| 2026-07-27 | 10.7400 | 10.8000 | 10.5100 | 10.5100 | -2.775% | 18 | 371 | -51.570% |
| 2026-07-24 | 10.7000 | 10.8100 | 10.7000 | 10.8100 | +2.952% | 2 | 371 | -52.914% |
| 2026-07-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -9.483% | 10 | 376 | -51.524% |
| 2026-07-22 | 11.5000 | 11.7500 | 11.5000 | 11.6000 | +17.172% | 22 | 366 | -56.121% |
| 2026-07-20 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -1.000% | 10 | 356 | -48.586% |
| 2026-07-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.542% | 1 | 356 | -49.100% |
| 2026-07-14 | 11.5000 | 11.5000 | 10.4900 | 10.7000 | -1.200% | 6 | 354 | -52.430% |
| 2026-07-13 | 10.8300 | 10.8300 | 10.8300 | 10.8300 | -4.413% | 2 | 354 | -53.001% |
| 2026-07-10 | 11.4900 | 11.4900 | 11.3300 | 11.3300 | +4.907% | 4 | 352 | -55.075% |
| 2026-07-09 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +4.449% | 1 | 353 | -52.870% |
| 2026-07-08 | 10.8000 | 10.9300 | 10.2900 | 10.3400 | -10.087% | 16 | 357 | -50.774% |
| 2026-07-07 | 12.3100 | 12.3100 | 11.5000 | 11.5000 | -11.128% | 8 | 351 | -55.739% |
| 2026-07-06 | 12.6900 | 12.9400 | 12.5500 | 12.9400 | +15.022% | 25 | 346 | -60.665% |
| 2026-06-30 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +5.239% | 2 | 344 | -54.756% |
| 2026-06-29 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -5.815% | 1 | 344 | -52.385% |
| 2026-06-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +2.995% | 2 | 342 | -55.154% |
| 2026-06-25 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | +10.754% | 1 | 342 | -53.811% |
| 2026-06-24 | 10.9000 | 10.9000 | 9.9500 | 9.9500 | -22.144% | 2 | 341 | -48.844% |
| 2026-06-23 | 12.7000 | 12.9000 | 12.6500 | 12.7800 | -11.862% | 8 | 340 | -60.172% |
| 2026-06-22 | 15.4000 | 15.5500 | 14.5000 | 14.5000 | -5.229% | 18 | 344 | -64.897% |
| 2026-06-18 | 15.5500 | 15.6800 | 15.3000 | 15.3000 | -8.383% | 10 | 341 | -66.732% |
| 2026-06-17 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -4.571% | 1 | 342 | -69.521% |
| 2026-06-16 | 17.9500 | 18.0100 | 17.5000 | 17.5000 | -3.261% | 4 | 341 | -70.914% |
| 2026-06-15 | 18.0000 | 18.0900 | 17.9900 | 18.0900 | +9.636% | 12 | 346 | -71.863% |
| 2026-06-12 | 17.0000 | 17.0000 | 16.5000 | 16.5000 | +6.727% | 4 | 343 | -69.152% |
| 2026-06-11 | 14.3000 | 15.5500 | 14.3000 | 15.4600 | +6.327% | 14 | 350 | -67.076% |
| 2026-06-10 | 14.6000 | 14.6000 | 14.5400 | 14.5400 | -18.085% | 2 | 349 | -64.993% |
| 2026-06-05 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -19.501% | 1 | 350 | -71.324% |
| 2026-06-02 | 22.1000 | 22.1000 | 22.0500 | 22.0500 | +2.083% | 2 | 349 | -76.916% |
| 2026-06-01 | 21.7000 | 21.7000 | 21.6000 | 21.6000 | -10.000% | 2 | 349 | -76.435% |
| 2026-05-21 | 22.6500 | 24.1000 | 22.6500 | 24.0000 | +1.480% | 26 | 356 | -78.792% |
| 2026-05-20 | 23.4000 | 23.6500 | 23.2100 | 23.6500 | +3.320% | 6 | 356 | -78.478% |
| 2026-05-19 | 22.6000 | 23.0300 | 22.1000 | 22.8900 | -5.996% | 366 | 238 | -77.763% |
| 2026-05-18 | 24.7000 | 24.7000 | 24.2500 | 24.3500 | -1.815% | 10 | 237 | -79.097% |
| 2026-05-15 | 24.4500 | 24.8000 | 24.4500 | 24.8000 | -24.734% | 2 | 236 | -79.476% |
| 2026-05-13 | 32.9500 | 32.9500 | 32.9500 | 32.9500 | +9.432% | 2 | 237 | -84.552% |
| 2026-05-12 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | -2.996% | 2 | 238 | -83.095% |
| 2026-05-11 | 31.0400 | 31.0400 | 31.0400 | 31.0400 | +14.920% | 1 | 237 | -83.602% |
| 2026-05-07 | 27.0100 | 27.0100 | 27.0100 | 27.0100 | +19.991% | 1 | 237 | -81.155% |
| 2026-05-01 | 22.5100 | 22.5100 | 22.5100 | 22.5100 | +12.550% | 2 | 236 | -77.388% |
| 2026-04-29 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -12.473% | 6 | 236 | -74.550% |
| 2026-04-27 | 22.8000 | 22.8500 | 22.8000 | 22.8500 | -18.972% | 190 | 230 | -77.724% |
| 2026-04-17 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | +17.012% | 1 | 145 | -81.950% |
| 2026-04-09 | 24.1000 | 24.1000 | 24.1000 | 24.1000 | +26.244% | 104 | 146 | -78.880% |
| 2026-03-26 | 19.0900 | 19.0900 | 19.0900 | 19.0900 | +2.359% | 50 | 239 | -73.337% |
| 2026-03-23 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -9.378% | 1 | 189 | -72.708% |
| 2026-03-19 | 21.3500 | 21.3500 | 20.5800 | 20.5800 | -37.636% | 105 | 189 | -75.267% |
| 2026-03-09 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +4.563% | 1 | 92 | -84.576% |
| 2026-03-06 | 32.0000 | 32.0000 | 31.5600 | 31.5600 | +5.729% | 2 | 93 | -83.872% |
| 2026-03-05 | 29.6000 | 29.8500 | 29.6000 | 29.8500 | -2.927% | 2 | 92 | -82.948% |
| 2026-03-04 | 31.5000 | 31.5000 | 30.7500 | 30.7500 | +6.771% | 7 | 92 | -83.447% |
| 2026-03-03 | 28.8000 | 28.8000 | 28.8000 | 28.8000 | -18.828% | 1 | 88 | -82.326% |
| 2026-03-02 | 35.4800 | 35.4800 | 35.4800 | 35.4800 | +5.282% | 1 | 87 | -85.654% |
| 2026-02-26 | 33.4500 | 33.7000 | 33.4000 | 33.7000 | +20.271% | 6 | 86 | -84.896% |
| 2026-02-20 | 28.9500 | 28.9500 | 28.0200 | 28.0200 | +16.459% | 4 | 86 | -81.834% |
| 2026-02-12 | 24.9100 | 24.9100 | 23.3500 | 24.0600 | -13.733% | 3 | 86 | -78.845% |
| 2026-02-10 | 29.0500 | 29.0500 | 27.8900 | 27.8900 | -9.330% | 2 | 86 | -81.750% |
| 2026-02-09 | 30.5500 | 30.7600 | 29.8200 | 30.7600 | +22.991% | 10 | 86 | -83.453% |
| 2026-02-06 | 25.0100 | 25.0100 | 25.0100 | 25.0100 | +4.208% | 10 | 86 | -79.648% |
| 2026-02-05 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -11.927% | 10 | 93 | -78.792% |
| 2026-02-02 | 27.2500 | 27.2500 | 27.2500 | 27.2500 | -7.155% | 1 | 84 | -81.321% |
| 2026-01-30 | 27.7500 | 32.0000 | 27.0000 | 29.3500 | -43.558% | 4 | 84 | -82.658% |
| 2026-01-29 | 53.6800 | 53.6800 | 52.0000 | 52.0000 | +6.122% | 4 | 84 | -90.212% |
| 2026-01-27 | 49.0000 | 49.0000 | 49.0000 | 49.0000 | -7.547% | 1 | 86 | -89.612% |
| 2026-01-26 | 53.0000 | 53.0000 | 53.0000 | 53.0000 | +17.909% | 1 | 86 | -90.396% |
| 2026-01-23 | 42.6200 | 44.9500 | 42.6200 | 44.9500 | +13.481% | 3 | 86 | -88.676% |
| 2026-01-22 | 39.6000 | 39.6100 | 39.6000 | 39.6100 | +5.711% | 3 | 85 | -87.150% |
| 2026-01-21 | 37.4700 | 37.4700 | 37.4700 | 37.4700 | -1.782% | 1 | 86 | -86.416% |
| 2026-01-20 | 38.1500 | 38.1500 | 38.1500 | 38.1500 | +10.837% | 10 | 85 | -86.658% |
| 2026-01-16 | 34.4200 | 34.4200 | 34.4200 | 34.4200 | -6.594% | 1 | 86 | -85.212% |
| 2026-01-14 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +9.542% | 7 | 86 | -86.187% |
| 2026-01-13 | 33.6200 | 33.6400 | 33.6200 | 33.6400 | +10.295% | 7 | 86 | -84.869% |
| 2026-01-12 | 30.2500 | 31.0000 | 30.2500 | 30.5000 | +28.044% | 6 | 86 | -83.311% |
| 2026-01-08 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | -5.476% | 2 | 90 | -78.631% |
| 2026-01-07 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -7.353% | 1 | 92 | -79.802% |
| 2026-01-06 | 26.6300 | 27.2000 | 26.6300 | 27.2000 | +34.988% | 13 | 92 | -81.287% |
| 2025-12-31 | 22.0500 | 22.0500 | 20.1500 | 20.1500 | -17.755% | 11 | 98 | -74.739% |
| 2025-12-30 | 23.0000 | 24.5000 | 23.0000 | 24.5000 | +16.667% | 6 | 98 | -79.224% |
| 2025-12-29 | 21.6000 | 21.6000 | 21.0000 | 21.0000 | -16.996% | 5 | 98 | -75.762% |
| 2025-12-26 | 23.8000 | 25.3000 | 23.8000 | 25.3000 | +22.222% | 27 | 98 | -79.881% |
| 2025-12-24 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +7.644% | 2 | 119 | -75.411% |
| 2025-12-23 | 18.4800 | 19.2300 | 18.4800 | 19.2300 | +7.430% | 27 | 119 | -73.531% |
| 2025-12-22 | 18.0000 | 18.0000 | 17.9000 | 17.9000 | +4.985% | 2 | 95 | -71.564% |
| 2025-12-19 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | +8.599% | 2 | 95 | -70.147% |
| 2025-12-18 | 15.8100 | 16.0000 | 15.6400 | 15.7000 | -3.622% | 10 | 93 | -67.580% |
| 2025-12-17 | 16.3300 | 16.4300 | 16.0600 | 16.2900 | +12.345% | 37 | 97 | -68.754% |
| 2025-12-16 | 14.6400 | 14.6400 | 13.9100 | 14.5000 | -0.889% | 66 | 64 | -64.897% |
| 2025-12-15 | 13.8000 | 14.7500 | 13.8000 | 14.6300 | +9.588% | 56 | 99 | -65.208% |
| 2025-12-12 | 15.2700 | 15.2700 | 13.2000 | 13.3500 | -10.643% | 19 | 56 | -61.873% |
| 2025-12-11 | 14.0500 | 14.9400 | 13.8900 | 14.9400 | +7.482% | 33 | 61 | -65.930% |
| 2025-12-10 | 12.9100 | 14.3500 | 12.9100 | 13.9000 | +1.238% | 58 | 90 | -63.381% |
| 2025-12-09 | 12.7200 | 13.7300 | 12.7200 | 13.7300 | +17.854% | 27 | 58 | -62.928% |
| 2025-12-08 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -3.078% | 1 | 34 | -56.309% |
| 2025-12-05 | 10.0000 | 12.4200 | 10.0000 | 12.0200 | +9.273% | 5 | 35 | -57.654% |
| 2025-12-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -12.906% | 8 | 34 | -53.727% |
| 2025-12-03 | 12.6300 | 12.6300 | 12.6300 | 12.6300 | -0.863% | 1 | 32 | -59.699% |
| 2025-12-01 | 12.3900 | 12.8900 | 12.3900 | 12.7400 | +43.146% | 3 | 31 | -60.047% |
| 2025-11-26 | 8.7500 | 8.9000 | 8.7500 | 8.9000 | +11.809% | 2 | 31 | -42.809% |
| 2025-11-24 | 8.1600 | 8.1600 | 7.7000 | 7.9600 | +4.052% | 10 | 31 | -36.055% |
| 2025-11-21 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | -4.494% | 2 | 41 | -33.464% |
| 2025-11-20 | 8.0400 | 8.0400 | 7.7600 | 8.0100 | +10.942% | 12 | 40 | -36.454% |
| 2025-11-18 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -19.778% | 2 | 28 | -29.501% |
| 2025-11-12 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +50.250% | 9 | 26 | -43.444% |
| 2025-11-06 | 6.2000 | 6.2000 | 5.9900 | 5.9900 | -10.060% | 3 | 17 | -15.025% |
| 2025-11-05 | 6.6600 | 6.6600 | 6.6600 | 6.6600 | +10.815% | 2 | 14 | -23.574% |
| 2025-11-04 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -12.263% | 2 | 12 | -15.308% |
| 2025-11-03 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +5.385% | 1 | 10 | -25.693% |
| 2025-10-30 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +18.182% | 1 | 10 | -21.692% |
| 2025-10-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -26.667% | 1 | 10 | -7.455% |
| 2025-10-17 | 9.9500 | 9.9500 | 7.5000 | 7.5000 | -23.077% | 2 | 9 | -32.133% |
| 2025-10-16 | 9.0500 | 9.7500 | 9.0500 | 9.7500 | +21.875% | 2 | 9 | -47.795% |
| 2025-10-14 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +9.290% | 1 | 7 | -36.375% |
| 2025-10-13 | 7.3200 | 7.3200 | 7.3200 | 7.3200 | +6.087% | 1 | 7 | -30.464% |
| 2025-10-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +12.745% | 2 | 6 | -26.232% |
| 2025-10-07 | 5.8700 | 6.1200 | 5.8700 | 6.1200 | 0.000% | 6 | 6 | -16.830% |