SLV280121C00076000
SLV Jan 21 2028 76.00 Call
optionOPRA
EODOct 30, 2026
2.34USD-16.429%(-0.46)12Vol1,054OI
SLV280121C00076000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.3800 | 2.3800 | 2.3400 | 2.3400 | -16.429% | 12 | 1,052 | 0.000% |
| 2026-10-29 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -9.091% | 10 | 1,042 | -16.429% |
| 2026-10-23 | 3.1000 | 3.1000 | 3.0800 | 3.0800 | -12.000% | 2 | 1,041 | -24.026% |
| 2026-10-14 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -15.663% | 10 | 1,041 | -33.143% |
| 2026-10-13 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.810% | 10 | 1,031 | -43.614% |
| 2026-10-08 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | -13.211% | 5 | 1,036 | -45.199% |
| 2026-10-05 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -27.434% | 3 | 1,036 | -52.439% |
| 2026-09-24 | 6.7800 | 6.7900 | 6.7800 | 6.7800 | -4.909% | 50 | 1,047 | -65.487% |
| 2026-09-23 | 7.0800 | 7.1300 | 7.0800 | 7.1300 | -23.743% | 4 | 1,048 | -67.181% |
| 2026-09-03 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +11.976% | 1 | 1,048 | -74.973% |
| 2026-09-02 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -6.285% | 1 | 1,048 | -71.976% |
| 2026-08-31 | 8.9100 | 8.9100 | 8.9100 | 8.9100 | -1.547% | 199 | 1,244 | -73.737% |
| 2026-08-28 | 11.2200 | 11.2200 | 9.0200 | 9.0500 | -8.862% | 1,424 | 984 | -74.144% |
| 2026-08-20 | 9.1000 | 9.9300 | 9.1000 | 9.9300 | +14.138% | 2 | 982 | -76.435% |
| 2026-08-17 | 8.8200 | 8.8200 | 8.7000 | 8.7000 | +2.959% | 3 | 982 | -73.103% |
| 2026-08-14 | 8.5400 | 8.5400 | 8.4500 | 8.4500 | +3.427% | 2 | 981 | -72.308% |
| 2026-08-13 | 8.3800 | 8.3800 | 8.1700 | 8.1700 | -8.202% | 3 | 981 | -71.359% |
| 2026-08-12 | 9.0500 | 9.0500 | 8.7900 | 8.9000 | +5.952% | 3 | 980 | -73.708% |
| 2026-08-11 | 8.4900 | 8.4900 | 8.4000 | 8.4000 | -2.326% | 2 | 980 | -72.143% |
| 2026-08-10 | 7.6500 | 8.7000 | 7.6500 | 8.6000 | +35.433% | 1,559 | 436 | -72.791% |
| 2026-08-04 | 6.2500 | 6.4000 | 6.2000 | 6.3500 | +3.252% | 14 | 441 | -63.150% |
| 2026-07-27 | 6.0900 | 6.3000 | 6.0000 | 6.1500 | +15.819% | 42 | 448 | -61.951% |
| 2026-07-24 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | -5.179% | 2 | 446 | -55.932% |
| 2026-07-22 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -5.085% | 5 | 451 | -58.214% |
| 2026-07-20 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +11.742% | 1 | 450 | -60.339% |
| 2026-07-16 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -12.000% | 4 | 461 | -55.682% |
| 2026-07-15 | 5.9900 | 6.3900 | 5.8900 | 6.0000 | -3.846% | 42 | 460 | -61.000% |
| 2026-07-14 | 6.4000 | 6.4000 | 6.2300 | 6.2400 | +4.523% | 4 | 461 | -62.500% |
| 2026-07-13 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -12.847% | 5 | 463 | -60.804% |
| 2026-07-07 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -2.003% | 2 | 463 | -65.839% |
| 2026-07-01 | 6.9500 | 7.1300 | 6.9200 | 6.9900 | +16.500% | 6 | 465 | -66.524% |
| 2026-06-29 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.847% | 5 | 460 | -61.000% |
| 2026-06-26 | 6.6000 | 6.8400 | 6.6000 | 6.7300 | +12.167% | 4 | 462 | -65.230% |
| 2026-06-24 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | -14.286% | 8 | 470 | -61.000% |
| 2026-06-23 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -19.908% | 3 | 467 | -66.571% |
| 2026-06-22 | 8.4500 | 8.7900 | 8.4500 | 8.7400 | -9.897% | 13 | 466 | -73.227% |
| 2026-06-12 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +12.922% | 2 | 466 | -75.876% |
| 2026-06-11 | 8.6500 | 8.6500 | 8.5900 | 8.5900 | -6.325% | 2 | 466 | -72.759% |
| 2026-06-10 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -2.030% | 1 | 465 | -74.482% |
| 2026-06-09 | 9.0000 | 9.5000 | 9.0000 | 9.3600 | -42.079% | 33 | 460 | -75.000% |
| 2026-05-22 | 15.7000 | 16.2100 | 15.5400 | 16.1600 | +5.072% | 405 | 309 | -85.520% |
| 2026-05-19 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | -11.150% | 1 | 310 | -84.785% |
| 2026-05-15 | 17.0500 | 17.3100 | 16.9200 | 17.3100 | -19.301% | 9 | 310 | -86.482% |
| 2026-05-14 | 21.7000 | 21.7000 | 21.4500 | 21.4500 | -11.180% | 6 | 317 | -89.091% |
| 2026-05-13 | 22.0000 | 24.7800 | 22.0000 | 24.1500 | +25.000% | 32 | 319 | -90.311% |
| 2026-05-12 | 21.2000 | 21.5000 | 19.3200 | 19.3200 | -11.213% | 3 | 318 | -87.888% |
| 2026-05-11 | 21.6500 | 21.8000 | 21.6500 | 21.7600 | +20.554% | 5 | 317 | -89.246% |
| 2026-05-07 | 18.0500 | 18.0500 | 18.0500 | 18.0500 | +31.082% | 1 | 317 | -87.036% |
| 2026-05-05 | 13.7700 | 13.7700 | 13.7700 | 13.7700 | -4.042% | 10 | 318 | -83.007% |
| 2026-05-01 | 15.0000 | 15.6000 | 14.3500 | 14.3500 | -10.031% | 21 | 305 | -83.693% |
| 2026-04-28 | 14.3000 | 15.9500 | 14.3000 | 15.9500 | -5.955% | 2 | 305 | -85.329% |
| 2026-04-21 | 17.0000 | 17.0000 | 16.1300 | 16.9600 | -16.040% | 17 | 308 | -86.203% |
| 2026-04-17 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +11.602% | 5 | 308 | -88.416% |
| 2026-04-14 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | +16.774% | 1 | 303 | -87.072% |
| 2026-04-02 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +2.310% | 1 | 303 | -84.903% |
| 2026-03-24 | 15.2000 | 15.2100 | 15.1500 | 15.1500 | -5.312% | 55 | 303 | -84.554% |
| 2026-03-23 | 16.1500 | 16.1500 | 16.0000 | 16.0000 | +5.960% | 2 | 289 | -85.375% |
| 2026-03-20 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -0.396% | 3 | 290 | -84.503% |
| 2026-03-19 | 14.3500 | 15.1600 | 14.0500 | 15.1600 | -36.222% | 79 | 287 | -84.565% |
| 2026-03-12 | 25.3900 | 25.3900 | 22.7000 | 23.7700 | -10.302% | 78 | 294 | -90.156% |
| 2026-03-10 | 26.5900 | 26.5900 | 26.5000 | 26.5000 | +7.724% | 3 | 289 | -91.170% |
| 2026-03-06 | 24.6000 | 24.6000 | 24.6000 | 24.6000 | +14.685% | 1 | 292 | -90.488% |
| 2026-03-05 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -10.438% | 10 | 291 | -89.091% |
| 2026-03-04 | 23.9500 | 23.9500 | 23.9500 | 23.9500 | -0.208% | 4 | 296 | -90.230% |
| 2026-03-03 | 22.9500 | 24.9500 | 22.9500 | 24.0000 | -13.201% | 13 | 292 | -90.250% |
| 2026-03-02 | 26.2200 | 27.6600 | 26.2200 | 27.6500 | -8.444% | 12 | 280 | -91.537% |
| 2026-02-27 | 28.8500 | 30.2000 | 28.8500 | 30.2000 | +17.510% | 16 | 272 | -92.252% |
| 2026-02-26 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | -9.539% | 11 | 286 | -90.895% |
| 2026-02-23 | 25.4000 | 28.6000 | 25.1200 | 28.4100 | +25.987% | 19 | 276 | -91.763% |
| 2026-02-20 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +23.901% | 2 | 269 | -89.623% |
| 2026-02-19 | 18.0000 | 18.2000 | 18.0000 | 18.2000 | +1.111% | 2 | 271 | -87.143% |
| 2026-02-18 | 16.7000 | 18.0000 | 16.7000 | 18.0000 | +25.874% | 3 | 273 | -87.000% |
| 2026-02-17 | 15.0000 | 15.0000 | 14.3000 | 14.3000 | -12.964% | 14 | 272 | -83.636% |
| 2026-02-13 | 16.4300 | 16.4300 | 16.4300 | 16.4300 | -6.382% | 1 | 273 | -85.758% |
| 2026-02-12 | 22.3000 | 22.3000 | 17.5500 | 17.5500 | -24.353% | 18 | 273 | -86.667% |
| 2026-02-11 | 22.8700 | 23.2000 | 22.4800 | 23.2000 | -1.277% | 3 | 266 | -89.914% |
| 2026-02-09 | 20.9100 | 23.5000 | 20.7000 | 23.5000 | +22.205% | 50 | 264 | -90.043% |
| 2026-02-06 | 19.5500 | 19.5500 | 18.6000 | 19.2300 | +3.890% | 3 | 231 | -87.832% |
| 2026-02-05 | 18.5500 | 19.1600 | 18.5100 | 18.5100 | -25.363% | 8 | 233 | -87.358% |
| 2026-02-04 | 26.4000 | 26.4000 | 24.4200 | 24.8000 | +3.333% | 7 | 232 | -90.565% |
| 2026-02-03 | 25.8200 | 25.8200 | 22.5000 | 24.0000 | +20.907% | 23 | 228 | -90.250% |
| 2026-02-02 | 19.5100 | 19.8500 | 18.6000 | 19.8500 | -13.167% | 8 | 221 | -88.212% |
| 2026-01-30 | 32.5000 | 32.5000 | 21.0000 | 22.8600 | -50.196% | 56 | 228 | -89.764% |
| 2026-01-29 | 46.5500 | 46.5500 | 45.9000 | 45.9000 | +2.754% | 2 | 193 | -94.902% |
| 2026-01-28 | 43.9700 | 44.6700 | 43.9700 | 44.6700 | -4.244% | 9 | 193 | -94.762% |
| 2026-01-26 | 39.1500 | 46.6500 | 39.1500 | 46.6500 | +39.254% | 39 | 200 | -94.984% |
| 2026-01-23 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | +11.853% | 1 | 221 | -93.015% |
| 2026-01-22 | 28.7000 | 29.9500 | 28.7000 | 29.9500 | +7.232% | 41 | 221 | -92.187% |
| 2026-01-21 | 27.9300 | 27.9300 | 27.9300 | 27.9300 | +10.439% | 3 | 209 | -91.622% |
| 2026-01-16 | 25.0100 | 25.5000 | 23.9500 | 25.2900 | -3.400% | 32 | 188 | -90.747% |
| 2026-01-15 | 26.1800 | 26.1800 | 26.1800 | 26.1800 | -5.827% | 1 | 188 | -91.062% |
| 2026-01-14 | 25.6200 | 27.9500 | 25.6200 | 27.8000 | +14.592% | 14 | 189 | -91.583% |
| 2026-01-13 | 24.4000 | 24.8500 | 23.7000 | 24.2600 | +8.936% | 293 | 188 | -90.354% |
| 2026-01-12 | 22.2500 | 22.2700 | 21.9500 | 22.2700 | +20.054% | 9 | 293 | -89.493% |
| 2026-01-06 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | +8.480% | 10 | 288 | -87.385% |
| 2026-01-05 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +14.000% | 10 | 289 | -86.316% |
| 2025-12-31 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +3.448% | 1 | 289 | -84.400% |
| 2025-12-29 | 16.1000 | 16.1000 | 14.5000 | 14.5000 | +24.144% | 283 | 289 | -83.862% |
| 2025-12-22 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +16.451% | 3 | 10 | -79.966% |
| 2025-12-18 | 9.9200 | 10.0300 | 9.9200 | 10.0300 | +8.432% | 5 | 7 | -76.670% |
| 2025-12-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +7.558% | 1 | 4 | -74.703% |
| 2025-12-12 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +12.418% | 1 | 3 | -72.791% |
| 2025-12-05 | 8.1300 | 8.1300 | 7.5500 | 7.6500 | 0.000% | 3 | 2 | -69.412% |