SLV280121C00078000
SLV Jan 21 2028 78.00 Call
optionOPRA
EODNov 2, 2026
2.30USD+0.877%(+0.02)1Vol2,852OI
SLV280121C00078000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | +0.877% | 1 | 2,852 | 0.000% |
| 2026-10-30 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -41.538% | 3 | 2,855 | +0.877% |
| 2026-10-13 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -14.286% | 97 | 2,895 | -41.026% |
| 2026-10-06 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -28.346% | 1 | 2,894 | -49.451% |
| 2026-09-25 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -29.834% | 40 | 2,854 | -63.780% |
| 2026-09-09 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +8.383% | 1 | 2,854 | -74.586% |
| 2026-09-08 | 8.4500 | 8.4500 | 8.0500 | 8.3500 | -1.183% | 111 | 2,743 | -72.455% |
| 2026-09-04 | 8.6500 | 8.6500 | 8.2500 | 8.4500 | +6.557% | 24 | 2,719 | -72.781% |
| 2026-09-02 | 8.1000 | 8.1000 | 7.9200 | 7.9300 | 0.000% | 85 | 2,648 | -70.996% |
| 2026-09-01 | 7.9300 | 7.9300 | 7.9300 | 7.9300 | -5.595% | 1 | 2,648 | -70.996% |
| 2026-08-31 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -4.219% | 1 | 2,648 | -72.619% |
| 2026-08-28 | 10.5200 | 10.5800 | 8.6500 | 8.7700 | -12.388% | 556 | 2,323 | -73.774% |
| 2026-08-27 | 9.2000 | 10.0200 | 9.2000 | 10.0100 | +7.288% | 585 | 2,141 | -77.023% |
| 2026-08-26 | 9.4900 | 9.5700 | 8.9700 | 9.3300 | -3.015% | 569 | 1,763 | -75.348% |
| 2026-08-25 | 9.3600 | 9.7000 | 9.3600 | 9.6200 | +0.208% | 96 | 1,706 | -76.091% |
| 2026-08-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +17.073% | 2 | 1,704 | -76.042% |
| 2026-08-19 | 8.2000 | 8.2500 | 8.2000 | 8.2000 | +1.863% | 4 | 1,705 | -71.951% |
| 2026-08-14 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | -6.936% | 1 | 1,704 | -71.429% |
| 2026-08-12 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +0.232% | 1 | 1,705 | -73.410% |
| 2026-08-10 | 8.1400 | 8.7600 | 8.1400 | 8.6300 | +19.861% | 398 | 1,538 | -73.349% |
| 2026-08-05 | 7.2000 | 7.2000 | 7.1900 | 7.2000 | +19.601% | 78 | 1,472 | -68.056% |
| 2026-08-04 | 5.9500 | 6.0200 | 5.9500 | 6.0200 | +7.885% | 2 | 1,473 | -61.794% |
| 2026-08-03 | 5.4000 | 5.6000 | 5.2900 | 5.5800 | -4.615% | 94 | 1,453 | -58.781% |
| 2026-07-30 | 5.4000 | 5.8500 | 5.4000 | 5.8500 | +7.537% | 6 | 1,459 | -60.684% |
| 2026-07-28 | 5.4500 | 5.4500 | 5.3500 | 5.4400 | -9.030% | 3 | 1,462 | -57.721% |
| 2026-07-27 | 6.1000 | 6.1500 | 5.8500 | 5.9800 | +0.168% | 207 | 1,559 | -61.538% |
| 2026-07-21 | 5.9800 | 5.9800 | 5.9700 | 5.9700 | +6.039% | 3 | 1,556 | -61.474% |
| 2026-07-20 | 5.6300 | 5.6300 | 5.6300 | 5.6300 | +8.687% | 1 | 1,555 | -59.147% |
| 2026-07-17 | 5.2000 | 5.2500 | 5.1000 | 5.1800 | -10.690% | 6 | 1,557 | -55.598% |
| 2026-07-15 | 5.8100 | 5.8100 | 5.8000 | 5.8000 | -8.082% | 3 | 1,554 | -60.345% |
| 2026-07-14 | 5.9700 | 7.4000 | 5.9700 | 6.3100 | +6.588% | 83 | 1,626 | -63.550% |
| 2026-07-13 | 5.8500 | 6.5500 | 5.8100 | 5.9200 | -13.196% | 60 | 1,578 | -61.149% |
| 2026-07-10 | 6.5300 | 7.0500 | 6.4600 | 6.8200 | +4.281% | 38 | 1,542 | -66.276% |
| 2026-07-09 | 6.4600 | 6.5400 | 6.4600 | 6.5400 | -8.275% | 2 | 1,543 | -64.832% |
| 2026-07-07 | 6.8000 | 7.1300 | 6.8000 | 7.1300 | -1.791% | 2 | 1,542 | -67.742% |
| 2026-07-06 | 7.1300 | 8.1600 | 6.6500 | 7.2600 | +12.384% | 283 | 1,338 | -68.320% |
| 2026-07-02 | 7.1000 | 7.2000 | 6.4600 | 6.4600 | +0.937% | 24 | 1,321 | -64.396% |
| 2026-06-30 | 5.8000 | 6.4000 | 5.7900 | 6.4000 | +12.281% | 22 | 1,323 | -64.063% |
| 2026-06-29 | 6.0000 | 6.0000 | 5.7000 | 5.7000 | -10.938% | 4 | 1,323 | -59.649% |
| 2026-06-26 | 6.0700 | 6.6800 | 6.0400 | 6.4000 | +3.226% | 75 | 1,335 | -64.063% |
| 2026-06-25 | 6.1600 | 6.3600 | 5.7000 | 6.2000 | +1.639% | 22 | 1,327 | -62.903% |
| 2026-06-24 | 6.1500 | 6.1500 | 6.1000 | 6.1000 | -14.685% | 2 | 1,328 | -62.295% |
| 2026-06-23 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -18.750% | 1 | 1,328 | -67.832% |
| 2026-06-18 | 8.7500 | 8.8500 | 8.0500 | 8.8000 | -17.371% | 72 | 1,352 | -73.864% |
| 2026-06-15 | 10.6300 | 10.6500 | 10.5600 | 10.6500 | +21.023% | 8 | 1,356 | -78.404% |
| 2026-06-12 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | 0.000% | 3 | 1,358 | -73.864% |
| 2026-06-09 | 8.6500 | 8.8000 | 8.6000 | 8.8000 | -12.871% | 7 | 1,364 | -73.864% |
| 2026-06-08 | 9.7100 | 10.1000 | 9.5000 | 10.1000 | +1.000% | 15 | 1,364 | -77.228% |
| 2026-06-05 | 11.0000 | 11.0000 | 10.0000 | 10.0000 | -29.577% | 16 | 1,370 | -77.000% |
| 2026-05-27 | 14.1500 | 14.2500 | 14.1500 | 14.2000 | -5.648% | 4 | 1,369 | -83.803% |
| 2026-05-26 | 15.0000 | 15.0500 | 14.9000 | 15.0500 | -1.052% | 4 | 1,369 | -84.718% |
| 2026-05-22 | 15.1600 | 15.3700 | 14.9600 | 15.2100 | +1.400% | 228 | 1,260 | -84.878% |
| 2026-05-19 | 14.9500 | 15.0000 | 14.9500 | 15.0000 | -39.247% | 3 | 1,261 | -84.667% |
| 2026-05-13 | 22.4500 | 24.6900 | 22.4500 | 24.6900 | +25.521% | 3 | 1,262 | -90.684% |
| 2026-05-12 | 18.6300 | 19.6700 | 18.6300 | 19.6700 | -7.782% | 2 | 1,262 | -88.307% |
| 2026-05-11 | 22.0000 | 22.0000 | 21.3300 | 21.3300 | +58.587% | 6 | 1,257 | -89.217% |
| 2026-05-04 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | +4.183% | 1 | 1,257 | -82.900% |
| 2026-04-28 | 12.9100 | 12.9100 | 12.9100 | 12.9100 | -14.333% | 3 | 1,256 | -82.184% |
| 2026-04-27 | 15.0700 | 15.0700 | 15.0700 | 15.0700 | -3.645% | 2 | 1,259 | -84.738% |
| 2026-04-21 | 16.1400 | 16.1400 | 15.6400 | 15.6400 | -13.256% | 2 | 1,258 | -85.294% |
| 2026-04-15 | 18.0300 | 18.0300 | 18.0300 | 18.0300 | +10.613% | 1 | 1,258 | -87.243% |
| 2026-04-09 | 16.3000 | 16.3000 | 16.3000 | 16.3000 | -2.687% | 1 | 1,258 | -85.890% |
| 2026-04-08 | 16.5000 | 16.7500 | 16.5000 | 16.7500 | +8.414% | 2 | 1,258 | -86.269% |
| 2026-04-02 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | -9.649% | 1 | 1,257 | -85.113% |
| 2026-04-01 | 17.1000 | 17.1000 | 17.1000 | 17.1000 | +17.931% | 10 | 1,257 | -86.550% |
| 2026-03-23 | 14.5500 | 14.5500 | 14.5000 | 14.5000 | +0.346% | 11 | 1,267 | -84.138% |
| 2026-03-20 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +0.347% | 10 | 1,267 | -84.083% |
| 2026-03-19 | 14.3700 | 14.4000 | 14.3700 | 14.4000 | -35.570% | 2 | 1,257 | -84.028% |
| 2026-03-13 | 23.0000 | 23.0000 | 22.3500 | 22.3500 | -5.895% | 27 | 1,256 | -89.709% |
| 2026-03-12 | 24.6500 | 24.6500 | 23.7500 | 23.7500 | -0.084% | 4 | 1,256 | -90.316% |
| 2026-03-11 | 23.7700 | 23.7700 | 23.7700 | 23.7700 | +4.117% | 1 | 1,255 | -90.324% |
| 2026-03-09 | 22.8300 | 22.8300 | 22.8300 | 22.8300 | -0.954% | 100 | 1,254 | -89.926% |
| 2026-03-06 | 23.0500 | 23.0500 | 23.0500 | 23.0500 | -13.800% | 20 | 1,254 | -90.022% |
| 2026-03-02 | 26.0000 | 26.7400 | 26.0000 | 26.7400 | -10.419% | 4 | 1,254 | -91.399% |
| 2026-02-27 | 29.5000 | 29.8500 | 29.3800 | 29.8500 | +16.511% | 21 | 1,251 | -92.295% |
| 2026-02-26 | 26.0000 | 26.0000 | 24.5500 | 25.6200 | -8.598% | 5 | 1,241 | -91.023% |
| 2026-02-25 | 28.6500 | 28.6500 | 28.0300 | 28.0300 | +5.654% | 31 | 1,213 | -91.795% |
| 2026-02-24 | 25.9000 | 26.5300 | 25.9000 | 26.5300 | -1.741% | 3 | 1,213 | -91.331% |
| 2026-02-23 | 24.7500 | 27.0000 | 24.7500 | 27.0000 | +24.024% | 5 | 1,211 | -91.481% |
| 2026-02-20 | 20.0000 | 21.7700 | 20.0000 | 21.7700 | +26.865% | 8 | 1,214 | -89.435% |
| 2026-02-18 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | +20.421% | 20 | 1,221 | -86.597% |
| 2026-02-17 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -19.126% | 2 | 1,219 | -83.860% |
| 2026-02-13 | 17.6200 | 17.6200 | 17.6200 | 17.6200 | +3.343% | 1 | 1,219 | -86.947% |
| 2026-02-12 | 17.2700 | 17.2700 | 16.7900 | 17.0500 | -15.594% | 18 | 1,219 | -86.510% |
| 2026-02-10 | 20.2100 | 20.5000 | 20.2000 | 20.2000 | -7.847% | 1,149 | 1,229 | -88.614% |
| 2026-02-09 | 21.9200 | 21.9200 | 21.9200 | 21.9200 | +16.472% | 2 | 158 | -89.507% |
| 2026-02-06 | 18.5700 | 18.8200 | 18.5700 | 18.8200 | +11.032% | 26 | 158 | -87.779% |
| 2026-02-05 | 21.5000 | 21.5000 | 16.9500 | 16.9500 | -28.632% | 31 | 159 | -86.431% |
| 2026-02-04 | 26.2500 | 26.2500 | 23.7500 | 23.7500 | +7.955% | 4 | 144 | -90.316% |
| 2026-02-03 | 23.6900 | 25.1400 | 22.0000 | 22.0000 | +15.789% | 7 | 140 | -89.545% |
| 2026-02-02 | 21.6300 | 24.0000 | 19.0000 | 19.0000 | -17.570% | 12 | 133 | -87.895% |
| 2026-01-30 | 31.0000 | 34.2000 | 23.0500 | 23.0500 | -47.697% | 86 | 121 | -90.022% |
| 2026-01-29 | 44.0700 | 44.0700 | 44.0700 | 44.0700 | +3.572% | 1 | 75 | -94.781% |
| 2026-01-28 | 42.5500 | 42.5500 | 42.5500 | 42.5500 | +10.692% | 2 | 74 | -94.595% |
| 2026-01-27 | 38.7500 | 39.3500 | 38.4400 | 38.4400 | -16.471% | 17 | 72 | -94.017% |
| 2026-01-26 | 40.6000 | 46.0200 | 40.6000 | 46.0200 | +42.257% | 5 | 61 | -95.002% |
| 2026-01-23 | 32.3500 | 32.3500 | 32.3500 | 32.3500 | +10.788% | 1 | 60 | -92.890% |
| 2026-01-22 | 27.4500 | 29.3800 | 27.4500 | 29.2000 | +7.156% | 26 | 60 | -92.123% |
| 2026-01-21 | 25.8300 | 27.2500 | 25.8300 | 27.2500 | -3.025% | 7 | 50 | -91.560% |
| 2026-01-20 | 27.7500 | 28.1000 | 27.7500 | 28.1000 | +9.339% | 2 | 50 | -91.815% |
| 2026-01-16 | 25.8000 | 25.8000 | 24.0000 | 25.7000 | -10.140% | 18 | 51 | -91.051% |
| 2026-01-15 | 28.6000 | 28.6000 | 28.6000 | 28.6000 | +6.876% | 10 | 51 | -91.958% |
| 2026-01-14 | 26.7600 | 26.7600 | 26.7600 | 26.7600 | +16.856% | 5 | 51 | -91.405% |
| 2026-01-13 | 23.2500 | 23.2500 | 22.9000 | 22.9000 | +2.921% | 8 | 52 | -89.956% |
| 2026-01-12 | 21.0000 | 22.2500 | 20.0100 | 22.2500 | +44.013% | 12 | 52 | -89.663% |
| 2026-01-08 | 15.1500 | 15.4600 | 15.1500 | 15.4500 | -20.769% | 8 | 48 | -85.113% |
| 2026-01-06 | 18.0400 | 19.5000 | 18.0400 | 19.5000 | +38.790% | 24 | 54 | -88.205% |
| 2026-01-02 | 14.9100 | 14.9100 | 14.0500 | 14.0500 | -5.068% | 10 | 51 | -83.630% |
| 2025-12-31 | 14.5000 | 14.8000 | 14.5000 | 14.8000 | +2.069% | 8 | 40 | -84.459% |
| 2025-12-29 | 14.9500 | 15.0500 | 14.1900 | 14.5000 | +69.988% | 45 | 40 | -84.138% |
| 2025-12-15 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | +7.161% | 4 | 35 | -73.036% |
| 2025-12-12 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | -7.442% | 30 | 32 | -71.106% |
| 2025-12-09 | 7.7500 | 8.9100 | 7.7500 | 8.6000 | 0.000% | 5 | 3 | -73.256% |