SLV280121C00072000
SLV Jan 21 2028 72.00 Call
optionOPRA
EODNov 2, 2026
2.79USD+3.333%(+0.09)4Vol1,645OI
SLV280121C00072000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +3.333% | 4 | 1,641 | 0.000% |
| 2026-10-30 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -14.286% | 4 | 1,637 | +3.333% |
| 2026-10-29 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.696% | 15 | 1,637 | -11.429% |
| 2026-10-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | +2.985% | 1 | 1,636 | -19.130% |
| 2026-10-23 | 3.3300 | 3.3500 | 3.3300 | 3.3500 | -21.176% | 4 | 1,633 | -16.716% |
| 2026-10-21 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 0.000% | 1 | 1,632 | -34.353% |
| 2026-10-19 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +0.950% | 1 | 1,631 | -34.353% |
| 2026-10-16 | 4.2200 | 4.2300 | 4.2100 | 4.2100 | +0.238% | 4 | 1,632 | -33.729% |
| 2026-10-15 | 4.4000 | 4.4000 | 4.2000 | 4.2000 | +7.692% | 17 | 1,621 | -33.571% |
| 2026-10-14 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | -16.844% | 6 | 1,615 | -28.462% |
| 2026-10-13 | 4.6900 | 4.6900 | 4.6900 | 4.6900 | -7.129% | 5 | 1,615 | -40.512% |
| 2026-10-12 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | -3.257% | 181 | 1,614 | -44.752% |
| 2026-10-09 | 5.4000 | 5.4000 | 5.2200 | 5.2200 | +8.750% | 365 | 1,436 | -46.552% |
| 2026-10-08 | 5.0500 | 5.0500 | 4.7800 | 4.8000 | -15.789% | 387 | 1,234 | -41.875% |
| 2026-10-06 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.885% | 10 | 1,234 | -51.053% |
| 2026-10-05 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -2.418% | 3 | 1,231 | -50.619% |
| 2026-10-01 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +3.393% | 250 | 994 | -51.813% |
| 2026-09-30 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -9.968% | 5 | 994 | -50.179% |
| 2026-09-28 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -30.580% | 1 | 993 | -55.145% |
| 2026-09-21 | 8.9400 | 8.9600 | 8.9400 | 8.9600 | -0.994% | 200 | 993 | -68.862% |
| 2026-09-18 | 9.3100 | 9.3100 | 9.0500 | 9.0500 | -1.950% | 400 | 942 | -69.171% |
| 2026-09-17 | 9.0100 | 9.2400 | 8.9800 | 9.2300 | +16.835% | 406 | 795 | -69.772% |
| 2026-09-16 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -1.863% | 300 | 543 | -64.684% |
| 2026-09-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -18.687% | 2 | 542 | -65.342% |
| 2026-09-09 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +2.591% | 1 | 543 | -71.818% |
| 2026-09-04 | 9.5000 | 9.6500 | 9.5000 | 9.6500 | -19.917% | 7 | 536 | -71.088% |
| 2026-08-28 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +13.039% | 2 | 536 | -76.846% |
| 2026-08-26 | 10.9000 | 10.9000 | 10.6600 | 10.6600 | +15.870% | 6 | 537 | -73.827% |
| 2026-08-14 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | +1.099% | 1 | 537 | -69.674% |
| 2026-08-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -4.712% | 1 | 537 | -69.341% |
| 2026-08-12 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | +6.111% | 6 | 543 | -70.785% |
| 2026-08-11 | 9.3000 | 9.3000 | 9.0000 | 9.0000 | +9.756% | 11 | 547 | -69.000% |
| 2026-08-07 | 8.5200 | 9.2500 | 8.2000 | 8.2000 | +4.193% | 3 | 547 | -65.976% |
| 2026-08-05 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | +12.429% | 5 | 549 | -64.549% |
| 2026-08-04 | 6.7500 | 7.0800 | 6.7500 | 7.0000 | +11.643% | 7 | 549 | -60.143% |
| 2026-08-03 | 6.6000 | 6.6000 | 5.1100 | 6.2700 | -2.336% | 660 | 528 | -55.502% |
| 2026-07-31 | 6.3900 | 6.4200 | 6.3900 | 6.4200 | -5.310% | 8 | 528 | -56.542% |
| 2026-07-27 | 6.8000 | 6.8700 | 6.6500 | 6.7800 | -10.672% | 10 | 522 | -58.850% |
| 2026-07-22 | 7.3800 | 7.5900 | 7.3800 | 7.5900 | +10.965% | 11 | 511 | -63.241% |
| 2026-07-15 | 6.5800 | 6.8400 | 6.5800 | 6.8400 | +5.882% | 2 | 512 | -59.211% |
| 2026-07-13 | 6.6700 | 6.6900 | 6.4600 | 6.4600 | -14.437% | 6 | 518 | -56.811% |
| 2026-07-09 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | +12.351% | 5 | 513 | -63.046% |
| 2026-07-08 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | -12.157% | 1 | 512 | -58.482% |
| 2026-07-01 | 8.0000 | 8.0000 | 7.6000 | 7.6500 | +0.791% | 34 | 508 | -63.529% |
| 2026-06-30 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +10.000% | 1 | 508 | -63.241% |
| 2026-06-29 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -6.757% | 4 | 509 | -59.565% |
| 2026-06-26 | 7.5600 | 7.6500 | 7.3300 | 7.4000 | +10.448% | 22 | 514 | -62.297% |
| 2026-06-24 | 7.0000 | 7.1500 | 6.7000 | 6.7000 | -10.067% | 12 | 503 | -58.358% |
| 2026-06-23 | 7.6500 | 7.6500 | 7.4500 | 7.4500 | -22.396% | 10 | 503 | -62.550% |
| 2026-06-22 | 11.0000 | 11.0000 | 9.3500 | 9.6000 | -22.581% | 52 | 503 | -70.938% |
| 2026-06-17 | 12.2500 | 12.4000 | 12.2500 | 12.4000 | +22.772% | 16 | 500 | -77.500% |
| 2026-06-12 | 10.3500 | 10.5000 | 10.0000 | 10.1000 | +9.307% | 34 | 483 | -72.376% |
| 2026-06-11 | 9.2300 | 9.2400 | 9.2300 | 9.2400 | -17.130% | 3 | 480 | -69.805% |
| 2026-06-05 | 13.3900 | 13.3900 | 11.1500 | 11.1500 | -25.667% | 10 | 479 | -74.978% |
| 2026-05-28 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +1.695% | 2 | 478 | -81.400% |
| 2026-05-27 | 15.7000 | 15.7500 | 14.7500 | 14.7500 | -11.940% | 7 | 477 | -81.085% |
| 2026-05-19 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -10.380% | 1 | 476 | -83.343% |
| 2026-05-18 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | +0.918% | 1 | 477 | -85.072% |
| 2026-05-15 | 18.2800 | 18.5200 | 18.2800 | 18.5200 | -19.478% | 4 | 475 | -84.935% |
| 2026-05-14 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.839% | 1 | 477 | -87.870% |
| 2026-05-13 | 25.6000 | 25.7500 | 25.3500 | 25.5100 | +29.492% | 6 | 477 | -89.063% |
| 2026-05-08 | 19.7000 | 19.7000 | 19.7000 | 19.7000 | +2.604% | 1 | 477 | -85.838% |
| 2026-05-07 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +11.953% | 1 | 477 | -85.469% |
| 2026-05-06 | 17.3000 | 17.3000 | 17.1500 | 17.1500 | +12.829% | 3 | 478 | -83.732% |
| 2026-04-30 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +6.667% | 2 | 481 | -81.645% |
| 2026-04-29 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -7.166% | 1 | 481 | -80.421% |
| 2026-04-28 | 15.2000 | 15.3500 | 15.2000 | 15.3500 | -7.530% | 23 | 493 | -81.824% |
| 2026-04-27 | 17.1000 | 17.1000 | 16.6000 | 16.6000 | -2.639% | 20 | 470 | -83.193% |
| 2026-04-23 | 17.0500 | 17.0500 | 17.0500 | 17.0500 | -3.125% | 1 | 474 | -83.636% |
| 2026-04-21 | 18.8500 | 18.8500 | 17.5000 | 17.6000 | -19.080% | 20 | 458 | -84.148% |
| 2026-04-20 | 19.2800 | 21.7500 | 19.2800 | 21.7500 | 0.000% | 4 | 458 | -87.172% |
| 2026-04-17 | 20.9100 | 21.7500 | 20.9100 | 21.7500 | +8.750% | 3 | 459 | -87.172% |
| 2026-04-14 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +18.343% | 1 | 458 | -86.050% |
| 2026-04-13 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | -6.111% | 10 | 459 | -83.491% |
| 2026-04-10 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.552% | 1 | 469 | -84.500% |
| 2026-03-31 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +13.125% | 2 | 469 | -84.586% |
| 2026-03-23 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +7.023% | 3 | 471 | -82.563% |
| 2026-03-20 | 15.7100 | 15.7100 | 14.9500 | 14.9500 | -12.059% | 102 | 471 | -81.338% |
| 2026-03-19 | 14.9500 | 17.0000 | 14.9500 | 17.0000 | -12.821% | 408 | 572 | -83.588% |
| 2026-03-18 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -8.019% | 1 | 827 | -85.692% |
| 2026-03-17 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -4.933% | 1 | 826 | -86.840% |
| 2026-03-13 | 22.4000 | 22.4000 | 22.3000 | 22.3000 | -18.464% | 101 | 825 | -87.489% |
| 2026-03-10 | 27.5000 | 27.6000 | 26.8500 | 27.3500 | +9.400% | 7 | 730 | -89.799% |
| 2026-03-06 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +8.696% | 1 | 734 | -88.840% |
| 2026-03-05 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.804% | 1 | 735 | -87.870% |
| 2026-03-04 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +10.104% | 2 | 735 | -89.059% |
| 2026-03-03 | 22.8500 | 23.2500 | 22.8500 | 23.1600 | -26.266% | 3 | 733 | -87.953% |
| 2026-02-27 | 31.4100 | 31.4100 | 31.4100 | 31.4100 | +12.783% | 1 | 732 | -91.117% |
| 2026-02-26 | 28.5500 | 28.5500 | 27.8500 | 27.8500 | -6.544% | 3 | 733 | -89.982% |
| 2026-02-25 | 29.5500 | 30.2500 | 29.5500 | 29.8000 | +30.131% | 7 | 736 | -90.638% |
| 2026-02-20 | 21.5500 | 23.5000 | 21.5500 | 22.9000 | +20.210% | 7 | 736 | -87.817% |
| 2026-02-18 | 19.0500 | 19.0500 | 19.0500 | 19.0500 | +19.436% | 6 | 743 | -85.354% |
| 2026-02-17 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -33.817% | 1 | 743 | -82.508% |
| 2026-02-11 | 23.3900 | 24.5000 | 23.3900 | 24.1000 | +7.111% | 15 | 743 | -88.423% |
| 2026-02-10 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -8.088% | 1 | 748 | -87.600% |
| 2026-02-09 | 23.0000 | 24.4800 | 23.0000 | 24.4800 | +22.400% | 3 | 748 | -88.603% |
| 2026-02-06 | 19.9000 | 20.6300 | 19.9000 | 20.0000 | +8.108% | 8 | 747 | -86.050% |
| 2026-02-05 | 20.0000 | 20.0000 | 18.5000 | 18.5000 | -29.200% | 3 | 751 | -84.919% |
| 2026-02-04 | 29.0000 | 29.0000 | 25.5000 | 26.1300 | +0.888% | 25 | 751 | -89.323% |
| 2026-02-03 | 25.2300 | 27.0000 | 25.2300 | 25.9000 | +14.450% | 6 | 728 | -89.228% |
| 2026-02-02 | 24.5000 | 24.5000 | 19.2000 | 22.6300 | -8.381% | 217 | 726 | -87.671% |
| 2026-01-30 | 33.0000 | 34.8400 | 20.7500 | 24.7000 | -46.304% | 49 | 616 | -88.704% |
| 2026-01-29 | 46.0000 | 51.0200 | 42.1600 | 46.0000 | +3.604% | 8 | 620 | -93.935% |
| 2026-01-28 | 46.2200 | 46.2200 | 44.4000 | 44.4000 | +8.425% | 10 | 618 | -93.716% |
| 2026-01-27 | 41.9300 | 41.9300 | 40.9500 | 40.9500 | -12.556% | 5 | 612 | -93.187% |
| 2026-01-26 | 41.0000 | 46.8300 | 41.0000 | 46.8300 | +35.936% | 12 | 611 | -94.042% |
| 2026-01-23 | 34.7000 | 34.7000 | 34.4500 | 34.4500 | +12.215% | 200 | 609 | -91.901% |
| 2026-01-22 | 30.7000 | 30.7000 | 30.7000 | 30.7000 | +0.327% | 2 | 735 | -90.912% |
| 2026-01-20 | 30.9700 | 31.0000 | 30.6000 | 30.6000 | +20.236% | 14 | 737 | -90.882% |
| 2026-01-16 | 26.9500 | 26.9500 | 25.4500 | 25.4500 | -11.938% | 11 | 744 | -89.037% |
| 2026-01-15 | 28.0000 | 29.0500 | 28.0000 | 28.9000 | -0.516% | 9 | 744 | -90.346% |
| 2026-01-14 | 27.8000 | 29.0500 | 27.8000 | 29.0500 | +23.722% | 15 | 743 | -90.396% |
| 2026-01-12 | 23.3300 | 23.8500 | 23.1000 | 23.4800 | +17.400% | 85 | 755 | -88.118% |
| 2026-01-09 | 19.0000 | 20.2800 | 19.0000 | 20.0000 | +9.890% | 52 | 710 | -86.050% |
| 2026-01-08 | 17.9200 | 18.3000 | 17.9200 | 18.2000 | -2.151% | 5 | 689 | -84.670% |
| 2026-01-07 | 20.8000 | 20.8000 | 18.5000 | 18.6000 | -9.357% | 15 | 687 | -85.000% |
| 2026-01-06 | 19.0000 | 21.2500 | 19.0000 | 20.5200 | +12.933% | 64 | 684 | -86.404% |
| 2026-01-05 | 18.8500 | 18.8500 | 17.4700 | 18.1700 | +15.292% | 16 | 627 | -84.645% |
| 2026-01-02 | 16.8200 | 16.8200 | 15.7600 | 15.7600 | +9.066% | 3 | 627 | -82.297% |
| 2025-12-31 | 16.6000 | 16.6000 | 14.4500 | 14.4500 | -19.633% | 4 | 628 | -80.692% |
| 2025-12-30 | 17.9200 | 18.4000 | 17.9200 | 17.9800 | +9.301% | 19 | 628 | -84.483% |
| 2025-12-29 | 17.9000 | 17.9000 | 15.9700 | 16.4500 | -17.750% | 15 | 613 | -83.040% |
| 2025-12-26 | 17.8600 | 20.0000 | 17.8500 | 20.0000 | +53.022% | 614 | 611 | -86.050% |
| 2025-12-23 | 13.1500 | 13.1500 | 13.0700 | 13.0700 | +16.178% | 10 | 14 | -78.653% |
| 2025-12-17 | 10.9200 | 11.2500 | 10.9200 | 11.2500 | +11.276% | 3 | 5 | -75.200% |
| 2025-12-12 | 10.1300 | 10.1300 | 10.1100 | 10.1100 | +11.221% | 5 | 6 | -72.404% |
| 2025-12-09 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | +14.773% | 1 | 1 | -69.307% |
| 2025-12-08 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | 0.000% | 1 | 1 | -64.773% |