SLV280121C00059000
SLV Jan 21 2028 59.00 Call
optionOPRA
EODOct 30, 2026
4.24USD-15.200%(-0.76)27Vol861OI
SLV280121C00059000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 4.4000 | 4.4000 | 4.2400 | 4.2400 | -15.200% | 27 | 887 | 0.000% |
| 2026-10-29 | 5.0500 | 5.0500 | 4.9000 | 5.0000 | -9.910% | 179 | 890 | -15.200% |
| 2026-10-26 | 5.6200 | 5.6200 | 5.5500 | 5.5500 | -4.310% | 61 | 832 | -23.604% |
| 2026-10-23 | 5.5500 | 5.8300 | 5.5500 | 5.8000 | -3.333% | 5 | 832 | -26.897% |
| 2026-10-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -15.493% | 10 | 842 | -29.333% |
| 2026-10-20 | 7.5000 | 7.5000 | 7.1000 | 7.1000 | +0.709% | 13 | 842 | -40.282% |
| 2026-10-16 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | 0.000% | 1 | 842 | -39.858% |
| 2026-10-15 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +13.710% | 6 | 842 | -39.858% |
| 2026-10-14 | 6.4500 | 6.4500 | 6.1000 | 6.2000 | -24.205% | 174 | 849 | -31.613% |
| 2026-10-12 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -3.538% | 20 | 849 | -48.166% |
| 2026-10-09 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | +11.579% | 1 | 848 | -50.000% |
| 2026-10-08 | 7.9000 | 7.9000 | 7.6000 | 7.6000 | -7.317% | 12 | 844 | -44.211% |
| 2026-10-07 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -7.135% | 4 | 842 | -48.293% |
| 2026-10-05 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +7.030% | 1 | 842 | -51.982% |
| 2026-10-02 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.780% | 1 | 842 | -48.606% |
| 2026-09-30 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -4.013% | 1 | 842 | -52.090% |
| 2026-09-29 | 9.5000 | 9.5000 | 9.2200 | 9.2200 | -2.019% | 151 | 704 | -54.013% |
| 2026-09-28 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | -18.174% | 1 | 703 | -54.942% |
| 2026-09-24 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.542% | 1 | 704 | -63.130% |
| 2026-09-23 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -7.087% | 2 | 702 | -64.068% |
| 2026-09-22 | 12.7500 | 12.7500 | 12.5200 | 12.7000 | -3.788% | 27 | 691 | -66.614% |
| 2026-09-21 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | 0.000% | 1 | 691 | -67.879% |
| 2026-09-18 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.405% | 1 | 691 | -67.879% |
| 2026-09-17 | 12.8900 | 12.8900 | 12.8900 | 12.8900 | +4.372% | 1 | 691 | -67.106% |
| 2026-09-16 | 12.3100 | 12.3500 | 12.3100 | 12.3500 | +2.917% | 6 | 688 | -65.668% |
| 2026-09-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -2.121% | 1 | 689 | -64.667% |
| 2026-09-11 | 12.6000 | 12.6000 | 12.2600 | 12.2600 | -0.729% | 2 | 690 | -65.416% |
| 2026-09-10 | 12.5800 | 12.5800 | 12.3500 | 12.3500 | -11.786% | 3 | 690 | -65.668% |
| 2026-09-09 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.190% | 10 | 690 | -69.714% |
| 2026-09-08 | 13.4800 | 13.7000 | 13.4800 | 13.7000 | +1.859% | 5 | 685 | -69.051% |
| 2026-09-04 | 13.5000 | 13.6900 | 13.4000 | 13.4500 | +5.078% | 5 | 686 | -68.476% |
| 2026-09-02 | 13.0000 | 13.0000 | 12.8000 | 12.8000 | -1.765% | 12 | 685 | -66.875% |
| 2026-09-01 | 12.8000 | 13.0300 | 12.7500 | 13.0300 | -4.191% | 6 | 685 | -67.460% |
| 2026-08-31 | 13.6000 | 13.6100 | 13.6000 | 13.6000 | -3.203% | 22 | 670 | -68.824% |
| 2026-08-28 | 16.7500 | 16.7500 | 14.0500 | 14.0500 | -11.188% | 3 | 670 | -69.822% |
| 2026-08-27 | 15.7400 | 15.8500 | 15.7400 | 15.8200 | +5.890% | 6 | 671 | -73.198% |
| 2026-08-26 | 14.9400 | 14.9400 | 14.9400 | 14.9400 | -2.987% | 2 | 671 | -71.620% |
| 2026-08-24 | 15.2500 | 15.4000 | 15.2500 | 15.4000 | +26.749% | 3 | 670 | -72.468% |
| 2026-08-18 | 12.1000 | 12.1500 | 12.0000 | 12.1500 | -10.000% | 12 | 670 | -65.103% |
| 2026-08-17 | 13.9500 | 13.9500 | 13.5000 | 13.5000 | +3.846% | 13 | 668 | -68.593% |
| 2026-08-14 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +1.167% | 15 | 668 | -67.385% |
| 2026-08-13 | 12.7100 | 12.8500 | 12.7100 | 12.8500 | -4.815% | 6 | 666 | -67.004% |
| 2026-08-12 | 13.6500 | 13.6500 | 13.5000 | 13.5000 | +4.651% | 20 | 664 | -68.593% |
| 2026-08-11 | 13.1500 | 13.7500 | 12.9000 | 12.9000 | -3.226% | 38 | 651 | -67.132% |
| 2026-08-10 | 12.4500 | 13.3300 | 12.4500 | 13.3300 | +12.017% | 2 | 650 | -68.192% |
| 2026-08-07 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +5.778% | 15 | 635 | -64.370% |
| 2026-08-05 | 11.4500 | 11.6500 | 11.2500 | 11.2500 | +12.052% | 23 | 630 | -62.311% |
| 2026-08-04 | 10.1800 | 10.1800 | 9.9300 | 10.0400 | +10.330% | 8 | 631 | -57.769% |
| 2026-08-03 | 9.0300 | 9.1500 | 9.0300 | 9.1000 | -5.504% | 12 | 619 | -53.407% |
| 2026-07-31 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -2.234% | 1 | 618 | -55.971% |
| 2026-07-30 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +6.371% | 3 | 615 | -56.954% |
| 2026-07-28 | 9.0800 | 9.3600 | 8.7000 | 9.2600 | -5.414% | 117 | 604 | -54.212% |
| 2026-07-27 | 10.0800 | 10.0800 | 9.3100 | 9.7900 | -7.204% | 27 | 613 | -56.691% |
| 2026-07-22 | 10.5100 | 10.7700 | 10.4700 | 10.5500 | +21.125% | 30 | 619 | -59.810% |
| 2026-07-16 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -11.484% | 1 | 618 | -51.320% |
| 2026-07-14 | 10.2000 | 10.4000 | 9.7500 | 9.8400 | -7.606% | 137 | 573 | -56.911% |
| 2026-07-10 | 11.8000 | 11.8000 | 10.6500 | 10.6500 | -0.838% | 11 | 572 | -60.188% |
| 2026-07-09 | 10.7400 | 10.7400 | 10.7400 | 10.7400 | +10.494% | 1 | 572 | -60.521% |
| 2026-07-08 | 9.4000 | 9.7200 | 9.4000 | 9.7200 | -13.753% | 9 | 576 | -56.379% |
| 2026-07-06 | 11.7900 | 11.7900 | 11.2700 | 11.2700 | -0.792% | 2 | 576 | -62.378% |
| 2026-07-02 | 11.2700 | 11.3600 | 11.2100 | 11.3600 | +8.088% | 17 | 566 | -62.676% |
| 2026-07-01 | 10.5100 | 10.5100 | 10.5100 | 10.5100 | +9.708% | 1 | 567 | -59.657% |
| 2026-06-29 | 9.5800 | 9.5800 | 9.5800 | 9.5800 | -3.912% | 1 | 567 | -55.741% |
| 2026-06-25 | 9.8500 | 10.4700 | 9.8500 | 9.9700 | +1.735% | 21 | 567 | -57.472% |
| 2026-06-24 | 10.0000 | 10.0000 | 9.7500 | 9.8000 | -26.482% | 27 | 574 | -56.735% |
| 2026-06-22 | 14.3100 | 14.3100 | 13.3300 | 13.3300 | -7.431% | 8 | 573 | -68.192% |
| 2026-06-18 | 14.2500 | 14.4600 | 14.2200 | 14.4000 | -12.462% | 4 | 573 | -70.556% |
| 2026-06-17 | 16.4500 | 16.6200 | 16.3000 | 16.4500 | -0.604% | 10 | 573 | -74.225% |
| 2026-06-16 | 16.4900 | 16.7300 | 16.1000 | 16.5500 | -0.060% | 26 | 572 | -74.381% |
| 2026-06-15 | 17.0200 | 17.0400 | 16.5600 | 16.5600 | +6.358% | 10 | 571 | -74.396% |
| 2026-06-12 | 15.5700 | 15.5700 | 15.5700 | 15.5700 | +6.644% | 1 | 572 | -72.768% |
| 2026-06-11 | 13.1500 | 14.6600 | 13.0000 | 14.6000 | +6.960% | 13 | 570 | -70.959% |
| 2026-06-10 | 14.2400 | 14.2400 | 13.4000 | 13.6500 | -1.728% | 115 | 567 | -68.938% |
| 2026-06-09 | 15.2500 | 15.3000 | 13.7400 | 13.8900 | -12.089% | 34 | 556 | -69.474% |
| 2026-06-05 | 16.6500 | 16.6500 | 15.8000 | 15.8000 | -19.593% | 14 | 558 | -73.165% |
| 2026-06-04 | 19.6000 | 19.6500 | 19.6000 | 19.6500 | +0.769% | 10 | 558 | -78.422% |
| 2026-06-03 | 19.5500 | 19.5500 | 19.5000 | 19.5000 | -3.130% | 2 | 558 | -78.256% |
| 2026-06-02 | 20.6000 | 20.6000 | 20.1300 | 20.1300 | -0.593% | 3 | 558 | -78.937% |
| 2026-06-01 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | -5.152% | 1 | 558 | -79.062% |
| 2026-05-29 | 21.2500 | 21.3500 | 21.2500 | 21.3500 | +1.185% | 2 | 558 | -80.141% |
| 2026-05-28 | 21.1000 | 21.3000 | 21.0500 | 21.1000 | +2.377% | 416 | 359 | -79.905% |
| 2026-05-27 | 20.6100 | 20.6100 | 20.6100 | 20.6100 | -5.241% | 1 | 360 | -79.427% |
| 2026-05-26 | 21.6500 | 21.8000 | 21.6500 | 21.7500 | +1.636% | 4 | 360 | -80.506% |
| 2026-05-21 | 21.2500 | 21.5500 | 21.2500 | 21.4000 | -0.465% | 22 | 361 | -80.187% |
| 2026-05-19 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | -8.120% | 4 | 360 | -80.279% |
| 2026-05-15 | 23.3000 | 23.6800 | 23.1600 | 23.4000 | -25.359% | 11 | 359 | -81.880% |
| 2026-05-13 | 31.3000 | 31.3500 | 31.3000 | 31.3500 | +9.730% | 2 | 365 | -86.475% |
| 2026-05-12 | 28.5700 | 28.5700 | 28.5700 | 28.5700 | -3.512% | 1 | 365 | -85.159% |
| 2026-05-11 | 29.6100 | 29.6100 | 29.6100 | 29.6100 | +20.170% | 2 | 365 | -85.681% |
| 2026-05-08 | 25.1200 | 25.4800 | 24.6400 | 24.6400 | +2.368% | 30 | 368 | -82.792% |
| 2026-05-07 | 23.8000 | 24.0700 | 23.8000 | 24.0700 | +26.684% | 4 | 368 | -82.385% |
| 2026-05-05 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -5.237% | 1 | 367 | -77.684% |
| 2026-05-04 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -6.831% | 1 | 367 | -78.853% |
| 2026-05-01 | 21.5200 | 21.5200 | 21.5200 | 21.5200 | +16.957% | 1 | 365 | -80.297% |
| 2026-04-29 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -13.696% | 10 | 365 | -76.957% |
| 2026-04-27 | 21.4000 | 21.4500 | 21.3200 | 21.3200 | -4.821% | 228 | 366 | -80.113% |
| 2026-04-24 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | -7.246% | 1 | 407 | -81.071% |
| 2026-04-21 | 24.1500 | 24.1500 | 24.1500 | 24.1500 | -0.821% | 10 | 407 | -82.443% |
| 2026-04-15 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | +10.682% | 70 | 477 | -82.587% |
| 2026-04-02 | 21.5800 | 22.0000 | 21.5800 | 22.0000 | -6.183% | 2 | 477 | -80.727% |
| 2026-03-31 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | -12.500% | 70 | 477 | -81.919% |
| 2026-03-17 | 26.8000 | 26.8000 | 26.8000 | 26.8000 | -13.548% | 7 | 477 | -84.179% |
| 2026-03-09 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +5.014% | 1 | 480 | -86.323% |
| 2026-03-04 | 29.5200 | 29.5200 | 29.5200 | 29.5200 | -20.216% | 1 | 480 | -85.637% |
| 2026-02-27 | 36.0000 | 37.0000 | 36.0000 | 37.0000 | +12.121% | 9 | 479 | -88.541% |
| 2026-02-23 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +73.684% | 2 | 482 | -87.152% |
| 2026-02-17 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | -18.977% | 1 | 484 | -77.684% |
| 2026-02-13 | 23.4500 | 23.4500 | 23.4500 | 23.4500 | +7.078% | 30 | 485 | -81.919% |
| 2026-02-12 | 27.9000 | 27.9000 | 21.9000 | 21.9000 | -25.763% | 2 | 485 | -80.639% |
| 2026-02-11 | 29.1900 | 29.5000 | 29.1900 | 29.5000 | +2.431% | 2 | 487 | -85.627% |
| 2026-02-09 | 28.7500 | 28.8000 | 28.7500 | 28.8000 | +22.553% | 2 | 485 | -85.278% |
| 2026-02-05 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -22.951% | 2 | 484 | -81.957% |
| 2026-02-04 | 31.9000 | 31.9000 | 30.5000 | 30.5000 | -7.436% | 2 | 482 | -86.098% |
| 2026-02-03 | 32.4100 | 32.9500 | 32.3500 | 32.9500 | +32.809% | 13 | 482 | -87.132% |
| 2026-02-02 | 23.7000 | 24.8100 | 23.7000 | 24.8100 | -17.300% | 4 | 470 | -82.910% |
| 2026-01-30 | 30.7000 | 30.7000 | 27.8500 | 30.0000 | -41.383% | 61 | 474 | -85.867% |
| 2026-01-28 | 51.1800 | 51.1800 | 51.1800 | 51.1800 | -8.280% | 2 | 474 | -91.716% |
| 2026-01-26 | 49.0900 | 55.8000 | 49.0900 | 55.8000 | +33.111% | 21 | 476 | -92.401% |
| 2026-01-23 | 41.9200 | 41.9200 | 41.9200 | 41.9200 | +12.296% | 1 | 470 | -89.885% |
| 2026-01-22 | 37.3300 | 37.3300 | 37.3300 | 37.3300 | +3.637% | 1 | 469 | -88.642% |
| 2026-01-20 | 36.5500 | 36.5500 | 36.0200 | 36.0200 | +4.104% | 50 | 469 | -88.229% |
| 2026-01-15 | 32.2000 | 35.6500 | 32.2000 | 34.6000 | -0.945% | 21 | 486 | -87.746% |
| 2026-01-14 | 33.4000 | 35.2500 | 33.4000 | 34.9300 | +10.783% | 4 | 502 | -87.861% |
| 2026-01-13 | 31.5300 | 31.5300 | 31.5300 | 31.5300 | +7.979% | 180 | 504 | -86.552% |
| 2026-01-12 | 29.3400 | 29.3400 | 28.9000 | 29.2000 | +31.354% | 61 | 517 | -85.479% |
| 2026-01-08 | 20.9500 | 22.2300 | 20.9500 | 22.2300 | -5.805% | 4 | 465 | -80.927% |
| 2026-01-07 | 23.1000 | 23.6000 | 23.1000 | 23.6000 | -8.704% | 6 | 465 | -82.034% |
| 2026-01-06 | 25.0800 | 25.8500 | 25.0800 | 25.8500 | +12.882% | 25 | 466 | -83.598% |
| 2026-01-05 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +13.310% | 1 | 464 | -81.485% |
| 2026-01-02 | 20.2100 | 20.2100 | 20.2100 | 20.2100 | +6.593% | 1 | 464 | -79.020% |
| 2025-12-31 | 19.7000 | 19.7000 | 18.9600 | 18.9600 | -16.106% | 7 | 468 | -77.637% |
| 2025-12-30 | 23.0000 | 23.0000 | 22.6000 | 22.6000 | +12.718% | 20 | 468 | -81.239% |
| 2025-12-29 | 21.2500 | 21.2500 | 19.7800 | 20.0500 | -11.635% | 13 | 448 | -78.853% |
| 2025-12-26 | 20.6900 | 22.6900 | 20.6900 | 22.6900 | +19.421% | 27 | 438 | -81.313% |
| 2025-12-24 | 18.7000 | 19.0000 | 18.7000 | 19.0000 | +0.636% | 2 | 437 | -77.684% |
| 2025-12-23 | 17.5600 | 18.8800 | 17.5600 | 18.8800 | +12.381% | 5 | 437 | -77.542% |
| 2025-12-22 | 17.0000 | 17.6000 | 16.4900 | 16.8000 | +11.628% | 241 | 436 | -74.762% |
| 2025-12-19 | 15.0500 | 15.0500 | 15.0500 | 15.0500 | +3.224% | 203 | 573 | -71.827% |
| 2025-12-18 | 14.8000 | 14.8000 | 14.4300 | 14.5800 | -3.444% | 180 | 370 | -70.919% |
| 2025-12-17 | 15.1600 | 15.4500 | 14.5800 | 15.1000 | +12.268% | 186 | 202 | -71.921% |
| 2025-12-16 | 13.5700 | 13.5700 | 13.0500 | 13.4500 | -3.307% | 74 | 46 | -68.476% |
| 2025-12-15 | 13.1400 | 13.9100 | 13.1000 | 13.9100 | +9.441% | 53 | 70 | -69.518% |
| 2025-12-12 | 14.7000 | 14.7000 | 12.6200 | 12.7100 | -8.824% | 24 | 35 | -66.640% |
| 2025-12-11 | 13.3100 | 14.1100 | 12.8000 | 13.9400 | +6.575% | 28 | 36 | -69.584% |
| 2025-12-10 | 12.2400 | 13.0800 | 12.0700 | 13.0800 | +28.235% | 42 | 57 | -67.584% |
| 2025-12-04 | 11.0500 | 11.0500 | 10.2000 | 10.2000 | -13.706% | 2 | 25 | -58.431% |
| 2025-12-01 | 10.9600 | 11.8200 | 10.9600 | 11.8200 | +45.567% | 12 | 23 | -64.129% |
| 2025-11-26 | 8.1900 | 8.1900 | 8.1200 | 8.1200 | +11.385% | 2 | 19 | -47.783% |
| 2025-11-24 | 7.0000 | 7.2900 | 7.0000 | 7.2900 | -1.353% | 10 | 19 | -41.838% |
| 2025-11-20 | 7.2300 | 7.4400 | 6.9800 | 7.3900 | +44.902% | 11 | 23 | -42.625% |
| 2025-11-18 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -28.671% | 2 | 19 | -16.863% |
| 2025-11-07 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +90.667% | 2 | 21 | -40.699% |
| 2025-10-27 | 6.0000 | 6.0000 | 3.7500 | 3.7500 | -49.933% | 7 | 14 | +13.067% |
| 2025-10-20 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | +1.491% | 1 | 14 | -43.391% |
| 2025-10-17 | 7.3000 | 7.3800 | 7.3000 | 7.3800 | +16.588% | 4 | 13 | -42.547% |
| 2025-10-09 | 6.3500 | 6.5400 | 6.2800 | 6.3300 | 0.000% | 10 | 10 | -33.017% |