SLV280121C00057000
SLV Jan 21 2028 57.00 Call
optionOPRA
EODOct 30, 2026
4.60USD-14.815%(-0.80)37Vol2,046OI
SLV280121C00057000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.7400 | 4.8500 | 4.5300 | 4.6000 | -14.815% | 37 | 2,052 | 0.000% |
| 2026-10-29 | 5.4700 | 5.6000 | 5.3000 | 5.4000 | -9.548% | 12 | 2,054 | -14.815% |
| 2026-10-28 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -3.554% | 1 | 2,105 | -22.948% |
| 2026-10-27 | 6.0500 | 6.1900 | 6.0500 | 6.1900 | +2.314% | 64 | 2,109 | -25.687% |
| 2026-10-26 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -3.200% | 50 | 2,099 | -23.967% |
| 2026-10-23 | 6.2500 | 6.2500 | 6.0000 | 6.2500 | -3.101% | 46 | 2,061 | -26.400% |
| 2026-10-22 | 6.5900 | 6.5900 | 6.4000 | 6.4500 | -15.576% | 56 | 2,068 | -28.682% |
| 2026-10-21 | 7.4700 | 7.6400 | 7.4500 | 7.6400 | +1.192% | 33 | 2,099 | -39.791% |
| 2026-10-20 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -3.205% | 3 | 2,100 | -39.073% |
| 2026-10-16 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.978% | 3 | 2,108 | -41.026% |
| 2026-10-15 | 7.3000 | 7.6500 | 7.1500 | 7.3600 | +8.235% | 79 | 2,109 | -37.500% |
| 2026-10-14 | 7.1000 | 7.2000 | 6.6500 | 6.8000 | -22.197% | 126 | 2,216 | -32.353% |
| 2026-10-13 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -1.243% | 11 | 2,227 | -47.368% |
| 2026-10-12 | 8.9000 | 8.9000 | 8.8500 | 8.8500 | -5.348% | 20 | 2,245 | -48.023% |
| 2026-10-09 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +11.045% | 1 | 2,246 | -50.802% |
| 2026-10-08 | 8.6000 | 8.6500 | 8.1500 | 8.4200 | -3.218% | 220 | 2,235 | -45.368% |
| 2026-10-07 | 8.9500 | 8.9500 | 8.7000 | 8.7000 | -10.861% | 5 | 2,236 | -47.126% |
| 2026-10-06 | 9.5000 | 9.9700 | 9.5000 | 9.7600 | +3.390% | 7 | 2,234 | -52.869% |
| 2026-10-05 | 9.6500 | 9.6500 | 9.4400 | 9.4400 | +1.724% | 3 | 2,232 | -51.271% |
| 2026-10-02 | 9.5500 | 9.5500 | 8.9800 | 9.2800 | -3.333% | 4 | 2,232 | -50.431% |
| 2026-10-01 | 9.6500 | 9.6500 | 9.6000 | 9.6000 | +2.128% | 3 | 2,233 | -52.083% |
| 2026-09-30 | 9.6100 | 9.6100 | 9.3000 | 9.4000 | -7.389% | 12 | 2,241 | -51.064% |
| 2026-09-29 | 10.2000 | 10.2000 | 10.1500 | 10.1500 | +1.500% | 103 | 2,146 | -54.680% |
| 2026-09-28 | 10.6500 | 10.6500 | 10.0000 | 10.0000 | -17.355% | 11 | 2,143 | -54.000% |
| 2026-09-25 | 11.8500 | 12.1000 | 11.8500 | 12.1000 | +0.833% | 4 | 2,143 | -61.983% |
| 2026-09-24 | 11.9000 | 12.0000 | 11.8000 | 12.0000 | -4.762% | 11 | 2,149 | -61.667% |
| 2026-09-23 | 12.7500 | 12.7500 | 12.5700 | 12.6000 | -11.017% | 4 | 2,150 | -63.492% |
| 2026-09-22 | 13.4100 | 14.1600 | 13.1500 | 14.1600 | +0.855% | 7 | 2,149 | -67.514% |
| 2026-09-18 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +2.482% | 2 | 2,147 | -67.236% |
| 2026-09-17 | 13.6000 | 13.9000 | 13.6000 | 13.7000 | +10.484% | 13 | 2,158 | -66.423% |
| 2026-09-16 | 13.1000 | 13.1100 | 12.1600 | 12.4000 | -1.587% | 32 | 2,150 | -62.903% |
| 2026-09-15 | 12.6600 | 12.7000 | 12.5000 | 12.6000 | -0.787% | 22 | 2,135 | -63.492% |
| 2026-09-14 | 12.2800 | 12.7500 | 12.1800 | 12.7000 | -2.308% | 20 | 2,130 | -63.780% |
| 2026-09-11 | 13.4000 | 13.4000 | 13.0000 | 13.0000 | +2.282% | 152 | 2,161 | -64.615% |
| 2026-09-10 | 13.3000 | 13.4000 | 12.7100 | 12.7100 | -10.493% | 203 | 1,969 | -63.808% |
| 2026-09-04 | 14.4500 | 14.4500 | 14.2000 | 14.2000 | -6.885% | 6 | 1,969 | -67.606% |
| 2026-09-03 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | +10.909% | 1 | 1,968 | -69.836% |
| 2026-09-02 | 13.9500 | 13.9500 | 13.6500 | 13.7500 | +3.774% | 13 | 1,965 | -66.545% |
| 2026-09-01 | 13.6500 | 13.6500 | 13.1500 | 13.2500 | -9.247% | 413 | 2,232 | -65.283% |
| 2026-08-31 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | -0.680% | 3 | 2,229 | -68.493% |
| 2026-08-28 | 17.4500 | 17.7500 | 14.5900 | 14.7000 | -11.071% | 25 | 2,215 | -68.707% |
| 2026-08-27 | 15.7500 | 16.7700 | 15.7500 | 16.5300 | +5.287% | 8 | 2,207 | -72.172% |
| 2026-08-26 | 15.9000 | 15.9000 | 15.7000 | 15.7000 | -4.848% | 3 | 2,208 | -70.701% |
| 2026-08-25 | 16.2900 | 16.5000 | 16.2900 | 16.5000 | +2.484% | 2 | 2,208 | -72.121% |
| 2026-08-24 | 16.4500 | 16.4500 | 16.1000 | 16.1000 | -3.303% | 3 | 2,208 | -71.429% |
| 2026-08-21 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +7.419% | 2 | 2,210 | -72.372% |
| 2026-08-20 | 14.7500 | 15.8900 | 14.7500 | 15.5000 | +8.014% | 417 | 1,863 | -70.323% |
| 2026-08-19 | 14.1500 | 14.3500 | 14.0700 | 14.3500 | +10.896% | 13 | 1,862 | -67.944% |
| 2026-08-18 | 13.7000 | 13.7000 | 12.9400 | 12.9400 | -9.193% | 6 | 1,857 | -64.451% |
| 2026-08-17 | 13.8200 | 14.2500 | 13.8200 | 14.2500 | +5.869% | 18 | 1,873 | -67.719% |
| 2026-08-14 | 13.9800 | 13.9800 | 13.4000 | 13.4600 | -0.664% | 10 | 1,874 | -65.825% |
| 2026-08-13 | 13.6500 | 13.6500 | 13.5500 | 13.5500 | -3.901% | 6 | 1,872 | -66.052% |
| 2026-08-12 | 14.4000 | 14.5000 | 14.1000 | 14.1000 | +3.297% | 4 | 1,871 | -67.376% |
| 2026-08-11 | 14.1800 | 14.1800 | 13.6500 | 13.6500 | -6.186% | 159 | 1,868 | -66.300% |
| 2026-08-10 | 13.1500 | 14.5600 | 12.9900 | 14.5500 | +15.020% | 25 | 1,857 | -68.385% |
| 2026-08-07 | 13.1500 | 13.7200 | 12.4300 | 12.6500 | +10.288% | 361 | 1,637 | -63.636% |
| 2026-08-06 | 11.4500 | 11.5000 | 11.4100 | 11.4700 | -6.367% | 12 | 1,636 | -59.895% |
| 2026-08-05 | 11.6500 | 12.3000 | 11.6500 | 12.2500 | +12.385% | 14 | 1,638 | -62.449% |
| 2026-08-04 | 10.6900 | 10.9000 | 10.6500 | 10.9000 | +14.136% | 6 | 1,639 | -57.798% |
| 2026-08-03 | 9.4500 | 9.7000 | 9.4500 | 9.5500 | -5.632% | 2,029 | 728 | -51.832% |
| 2026-07-31 | 10.1200 | 10.1200 | 10.1200 | 10.1200 | +3.901% | 1 | 727 | -54.545% |
| 2026-07-28 | 9.4900 | 9.8000 | 9.4900 | 9.7400 | -4.416% | 9 | 732 | -52.772% |
| 2026-07-27 | 10.4200 | 10.4200 | 10.1900 | 10.1900 | -2.395% | 9 | 737 | -54.858% |
| 2026-07-24 | 10.4400 | 10.4400 | 10.4400 | 10.4400 | +2.857% | 1 | 737 | -55.939% |
| 2026-07-23 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -1.932% | 1 | 736 | -54.680% |
| 2026-07-21 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +7.813% | 1 | 737 | -55.556% |
| 2026-07-20 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +7.623% | 10 | 737 | -52.083% |
| 2026-07-17 | 10.0000 | 10.0000 | 8.9200 | 8.9200 | -12.205% | 160 | 737 | -48.430% |
| 2026-07-14 | 10.1400 | 10.1600 | 10.0400 | 10.1600 | +1.600% | 4 | 740 | -54.724% |
| 2026-07-13 | 10.5000 | 10.6500 | 10.0000 | 10.0000 | -10.314% | 3 | 738 | -54.000% |
| 2026-07-10 | 11.2500 | 11.5000 | 10.8500 | 11.1500 | +1.364% | 174 | 732 | -58.744% |
| 2026-07-09 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +9.235% | 5 | 732 | -58.182% |
| 2026-07-08 | 10.4300 | 10.4300 | 10.0700 | 10.0700 | -22.538% | 3 | 732 | -54.320% |
| 2026-07-07 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +4.839% | 1 | 731 | -64.615% |
| 2026-07-06 | 12.4800 | 12.4800 | 12.4000 | 12.4000 | +15.349% | 4 | 733 | -62.903% |
| 2026-06-26 | 10.8500 | 10.9000 | 10.7500 | 10.7500 | +0.373% | 159 | 576 | -57.209% |
| 2026-06-25 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +9.959% | 1 | 583 | -57.049% |
| 2026-06-24 | 10.8800 | 10.8800 | 9.7400 | 9.7400 | -20.164% | 605 | 259 | -52.772% |
| 2026-06-23 | 12.4600 | 13.0000 | 12.2000 | 12.2000 | -15.746% | 22 | 243 | -62.295% |
| 2026-06-22 | 14.6900 | 14.7000 | 14.4000 | 14.4800 | -18.007% | 20 | 248 | -68.232% |
| 2026-06-15 | 17.7500 | 17.7500 | 17.6600 | 17.6600 | +16.337% | 7 | 251 | -73.952% |
| 2026-06-11 | 13.6500 | 15.3500 | 13.4500 | 15.1800 | +10.480% | 112 | 257 | -69.697% |
| 2026-06-10 | 14.4000 | 14.6000 | 13.7400 | 13.7400 | -9.605% | 44 | 239 | -66.521% |
| 2026-06-09 | 14.8000 | 15.2000 | 14.8000 | 15.2000 | -8.709% | 2 | 238 | -69.737% |
| 2026-06-08 | 16.5500 | 16.6500 | 16.5500 | 16.6500 | +0.604% | 2 | 237 | -72.372% |
| 2026-06-05 | 18.6500 | 18.6500 | 16.5000 | 16.5500 | -19.426% | 21 | 236 | -72.205% |
| 2026-06-01 | 20.4100 | 20.5400 | 20.4100 | 20.5400 | -10.696% | 2 | 236 | -77.605% |
| 2026-05-22 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +5.991% | 2 | 234 | -80.000% |
| 2026-05-19 | 22.0500 | 22.5500 | 21.7000 | 21.7000 | -8.824% | 38 | 237 | -78.802% |
| 2026-05-18 | 23.8500 | 24.1500 | 23.5000 | 23.8000 | -20.401% | 22 | 250 | -80.672% |
| 2026-05-14 | 29.4000 | 29.9700 | 29.4000 | 29.9000 | -1.967% | 14 | 241 | -84.615% |
| 2026-05-13 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +0.329% | 1 | 242 | -84.918% |
| 2026-05-11 | 29.9800 | 30.4000 | 29.8800 | 30.4000 | +16.923% | 14 | 238 | -84.868% |
| 2026-05-08 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +3.875% | 2 | 239 | -82.308% |
| 2026-05-07 | 26.5000 | 26.5000 | 25.0300 | 25.0300 | +11.741% | 12 | 239 | -81.622% |
| 2026-04-27 | 22.2000 | 22.4000 | 22.2000 | 22.4000 | -20.114% | 114 | 241 | -79.464% |
| 2026-04-20 | 28.0400 | 28.0400 | 28.0400 | 28.0400 | +0.502% | 2 | 241 | -83.595% |
| 2026-04-17 | 29.1400 | 29.1400 | 27.9000 | 27.9000 | +16.932% | 13 | 239 | -83.513% |
| 2026-04-13 | 23.8600 | 23.8600 | 23.8600 | 23.8600 | +11.132% | 1 | 229 | -80.721% |
| 2026-04-06 | 22.3200 | 22.3200 | 21.4700 | 21.4700 | +1.465% | 2 | 229 | -78.575% |
| 2026-03-30 | 21.1700 | 21.1700 | 21.1600 | 21.1600 | +4.752% | 5 | 229 | -78.261% |
| 2026-03-20 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | -28.647% | 1 | 224 | -77.228% |
| 2026-03-16 | 28.3100 | 28.3100 | 28.3100 | 28.3100 | -0.457% | 1 | 225 | -83.751% |
| 2026-03-13 | 28.4400 | 28.4400 | 28.4400 | 28.4400 | -11.814% | 2 | 226 | -83.826% |
| 2026-03-12 | 32.2500 | 32.2500 | 32.2500 | 32.2500 | +6.859% | 1 | 224 | -85.736% |
| 2026-03-06 | 30.1800 | 30.1800 | 30.1800 | 30.1800 | -2.108% | 4 | 225 | -84.758% |
| 2026-03-04 | 31.0000 | 31.0000 | 30.8300 | 30.8300 | +4.971% | 14 | 229 | -85.079% |
| 2026-03-03 | 29.3700 | 29.3700 | 29.3700 | 29.3700 | -22.711% | 1 | 215 | -84.338% |
| 2026-02-27 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +5.850% | 1 | 216 | -87.895% |
| 2026-02-25 | 36.0500 | 36.3000 | 35.9000 | 35.9000 | +4.360% | 22 | 237 | -87.187% |
| 2026-02-24 | 34.4000 | 34.4000 | 34.4000 | 34.4000 | -1.910% | 10 | 237 | -86.628% |
| 2026-02-23 | 33.5900 | 35.0700 | 33.5900 | 35.0700 | +21.140% | 4 | 247 | -86.883% |
| 2026-02-20 | 28.9500 | 28.9500 | 28.9500 | 28.9500 | +16.359% | 2 | 251 | -84.111% |
| 2026-02-19 | 24.8800 | 24.8800 | 24.8800 | 24.8800 | +2.598% | 1 | 253 | -81.511% |
| 2026-02-18 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | +3.988% | 1 | 254 | -81.031% |
| 2026-02-12 | 23.3200 | 23.3200 | 23.3200 | 23.3200 | -24.555% | 4 | 253 | -80.274% |
| 2026-02-11 | 30.5500 | 30.9100 | 29.1800 | 30.9100 | +3.033% | 13 | 257 | -85.118% |
| 2026-02-09 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +27.714% | 1 | 258 | -84.667% |
| 2026-02-05 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | -25.024% | 1 | 259 | -80.417% |
| 2026-02-03 | 33.7300 | 34.0000 | 30.0000 | 31.3300 | +25.672% | 12 | 260 | -85.318% |
| 2026-02-02 | 24.9300 | 24.9300 | 24.9300 | 24.9300 | -13.075% | 3 | 250 | -81.548% |
| 2026-01-30 | 39.2500 | 39.2500 | 25.4300 | 28.6800 | -42.869% | 49 | 253 | -83.961% |
| 2026-01-27 | 50.2000 | 50.2000 | 50.2000 | 50.2000 | -3.462% | 1 | 216 | -90.837% |
| 2026-01-26 | 55.1600 | 57.2600 | 52.0000 | 52.0000 | +18.586% | 4 | 215 | -91.154% |
| 2026-01-23 | 42.3500 | 43.8500 | 42.2000 | 43.8500 | +29.926% | 12 | 219 | -89.510% |
| 2026-01-16 | 33.2200 | 33.7500 | 33.2200 | 33.7500 | -4.526% | 2 | 218 | -86.370% |
| 2026-01-15 | 32.9000 | 35.5000 | 32.9000 | 35.3500 | -3.573% | 24 | 218 | -86.987% |
| 2026-01-14 | 34.3000 | 36.6600 | 34.3000 | 36.6600 | +14.742% | 16 | 219 | -87.452% |
| 2026-01-13 | 32.2000 | 32.2000 | 31.9500 | 31.9500 | +5.620% | 6 | 215 | -85.603% |
| 2026-01-12 | 29.6300 | 30.4500 | 29.6300 | 30.2500 | +15.679% | 26 | 211 | -84.793% |
| 2026-01-09 | 25.4500 | 26.6500 | 25.4500 | 26.1500 | +16.481% | 102 | 210 | -82.409% |
| 2026-01-08 | 22.4500 | 22.4500 | 22.4500 | 22.4500 | -10.092% | 1 | 130 | -79.510% |
| 2026-01-07 | 24.6000 | 24.9700 | 24.6000 | 24.9700 | +18.061% | 2 | 130 | -81.578% |
| 2025-12-31 | 21.1500 | 21.1500 | 21.1500 | 21.1500 | -9.227% | 1 | 127 | -78.251% |
| 2025-12-30 | 24.9000 | 24.9000 | 23.3000 | 23.3000 | +12.127% | 5 | 127 | -80.258% |
| 2025-12-29 | 20.2500 | 21.6000 | 20.1700 | 20.7800 | -16.378% | 67 | 128 | -77.863% |
| 2025-12-26 | 21.6900 | 24.8500 | 21.6900 | 24.8500 | +27.763% | 10 | 141 | -81.489% |
| 2025-12-23 | 18.3100 | 19.4500 | 17.0400 | 19.4500 | +25.890% | 8 | 135 | -76.350% |
| 2025-12-19 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -0.323% | 1 | 133 | -70.227% |
| 2025-12-18 | 15.4300 | 15.5000 | 15.0000 | 15.5000 | -2.577% | 6 | 134 | -70.323% |
| 2025-12-17 | 13.4000 | 15.9100 | 13.4000 | 15.9100 | +13.643% | 22 | 133 | -71.087% |
| 2025-12-16 | 14.8000 | 14.8000 | 13.6100 | 14.0000 | -1.685% | 54 | 119 | -67.143% |
| 2025-12-15 | 14.3500 | 14.8000 | 13.8700 | 14.2400 | +7.879% | 56 | 119 | -67.697% |
| 2025-12-12 | 14.7600 | 14.8600 | 13.0000 | 13.2000 | -7.042% | 36 | 94 | -65.152% |
| 2025-12-11 | 13.7000 | 15.0000 | 13.6700 | 14.2000 | +3.953% | 27 | 77 | -67.606% |
| 2025-12-10 | 12.6900 | 13.8200 | 12.6900 | 13.6600 | +23.174% | 23 | 78 | -66.325% |
| 2025-12-08 | 11.7000 | 11.7000 | 11.0900 | 11.0900 | -10.780% | 31 | 74 | -58.521% |
| 2025-12-03 | 12.3500 | 12.4300 | 12.0500 | 12.4300 | +0.161% | 4 | 44 | -62.993% |
| 2025-12-01 | 12.0300 | 12.6300 | 12.0300 | 12.4100 | +45.316% | 3 | 42 | -62.933% |
| 2025-11-26 | 8.2300 | 8.5400 | 8.2300 | 8.5400 | +15.094% | 3 | 41 | -46.136% |
| 2025-11-24 | 7.5700 | 7.6000 | 7.4200 | 7.4200 | -4.627% | 8 | 41 | -38.005% |
| 2025-11-20 | 7.5500 | 7.8200 | 7.5500 | 7.7800 | +27.541% | 5 | 38 | -40.874% |
| 2025-11-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -2.556% | 1 | 38 | -24.590% |
| 2025-10-29 | 6.2600 | 6.2600 | 6.2600 | 6.2600 | -0.792% | 1 | 37 | -26.518% |
| 2025-10-21 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -19.103% | 1 | 36 | -27.100% |
| 2025-10-15 | 7.8500 | 7.8500 | 7.8000 | 7.8000 | +6.849% | 41 | 35 | -41.026% |
| 2025-10-14 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | +13.885% | 3 | 50 | -36.986% |
| 2025-10-13 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -2.879% | 2 | 47 | -28.237% |
| 2025-10-08 | 7.5500 | 7.5500 | 6.2800 | 6.6000 | +23.364% | 40 | 50 | -30.303% |
| 2025-09-30 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +25.882% | 20 | 22 | -14.019% |
| 2025-09-25 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +16.438% | 1 | 2 | +8.235% |
| 2025-09-23 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -5.195% | 2 | 2 | +26.027% |
| 2025-09-22 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 0.000% | 1 | 1 | +19.481% |