SLV280121C00082000
SLV Jan 21 2028 82.00 Call
optionOPRA
InactiveOct 21, 2026
3.05USD-6.154%(-0.20)1Vol339OI
SLV280121C00082000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -6.154% | 1 | 338 | 0.000% |
| 2026-10-20 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -13.564% | 1 | 339 | -6.154% |
| 2026-10-07 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | -5.528% | 1 | 338 | -18.883% |
| 2026-10-06 | 3.9600 | 3.9800 | 3.9600 | 3.9800 | -4.096% | 138 | 217 | -23.367% |
| 2026-10-05 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -2.353% | 15 | 202 | -26.506% |
| 2026-10-01 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -27.350% | 40 | 162 | -28.235% |
| 2026-09-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -9.302% | 3 | 159 | -47.863% |
| 2026-09-15 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -35.500% | 10 | 159 | -52.713% |
| 2026-08-28 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +16.686% | 3 | 162 | -69.500% |
| 2026-08-26 | 8.7000 | 8.7000 | 8.5700 | 8.5700 | -2.945% | 32 | 190 | -64.411% |
| 2026-08-25 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | +0.227% | 31 | 165 | -65.459% |
| 2026-08-24 | 8.9500 | 8.9500 | 8.8100 | 8.8100 | -4.757% | 11 | 166 | -65.380% |
| 2026-08-21 | 8.8000 | 9.2500 | 8.8000 | 9.2500 | +23.333% | 81 | 114 | -67.027% |
| 2026-08-19 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.599% | 6 | 117 | -59.333% |
| 2026-08-13 | 7.3100 | 7.3100 | 7.3100 | 7.3100 | -8.625% | 1 | 117 | -58.276% |
| 2026-08-12 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | +58.416% | 1 | 118 | -61.875% |
| 2026-07-31 | 5.0700 | 5.0700 | 5.0500 | 5.0500 | +2.642% | 2 | 118 | -39.604% |
| 2026-07-29 | 5.0000 | 6.6000 | 4.8700 | 4.9200 | -1.992% | 11 | 113 | -38.008% |
| 2026-07-28 | 5.0000 | 5.3800 | 5.0000 | 5.0200 | -6.865% | 7 | 107 | -39.243% |
| 2026-07-27 | 5.6000 | 5.6700 | 5.3700 | 5.3900 | -1.101% | 14 | 105 | -43.414% |
| 2026-07-23 | 5.5800 | 5.5800 | 5.3500 | 5.4500 | -11.812% | 22 | 110 | -44.037% |
| 2026-07-22 | 5.7600 | 6.1800 | 5.7600 | 6.1800 | +20.000% | 7 | 107 | -50.647% |
| 2026-07-20 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -8.036% | 1 | 107 | -40.777% |
| 2026-07-10 | 5.4700 | 5.6600 | 5.4700 | 5.6000 | +4.673% | 4 | 106 | -45.536% |
| 2026-07-08 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -16.537% | 4 | 102 | -42.991% |
| 2026-07-02 | 6.5100 | 6.5200 | 6.4100 | 6.4100 | -13.960% | 78 | 105 | -52.418% |
| 2026-06-22 | 7.8000 | 7.8000 | 7.4500 | 7.4500 | -23.980% | 2 | 105 | -59.060% |
| 2026-06-15 | 9.6000 | 9.8500 | 9.6000 | 9.8000 | +11.364% | 4 | 107 | -68.878% |
| 2026-06-09 | 8.7500 | 8.8000 | 8.7500 | 8.8000 | -7.563% | 3 | 108 | -65.341% |
| 2026-06-08 | 8.8800 | 9.5200 | 8.8800 | 9.5200 | +0.316% | 4 | 108 | -67.962% |
| 2026-06-05 | 10.5900 | 10.5900 | 9.4900 | 9.4900 | -27.000% | 4 | 108 | -67.861% |
| 2026-05-29 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -4.412% | 1 | 107 | -76.538% |
| 2026-05-22 | 13.9000 | 13.9000 | 13.6000 | 13.6000 | +0.965% | 2 | 106 | -77.574% |
| 2026-05-21 | 13.5600 | 13.5600 | 13.4700 | 13.4700 | -4.738% | 64 | 106 | -77.357% |
| 2026-05-19 | 13.7300 | 14.1400 | 13.7300 | 14.1400 | -29.123% | 6 | 103 | -78.430% |
| 2026-05-14 | 19.9000 | 20.1000 | 19.9000 | 19.9500 | -12.691% | 8 | 103 | -84.712% |
| 2026-05-13 | 22.8500 | 22.8500 | 22.8500 | 22.8500 | +85.621% | 4 | 99 | -86.652% |
| 2026-05-05 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | -4.942% | 1 | 99 | -75.223% |
| 2026-05-04 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +0.077% | 1 | 100 | -76.448% |
| 2026-04-30 | 12.8600 | 12.9400 | 12.8600 | 12.9400 | +7.833% | 2 | 101 | -76.430% |
| 2026-04-29 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -30.029% | 2 | 100 | -74.583% |
| 2026-04-20 | 19.4500 | 19.4500 | 17.1500 | 17.1500 | +2.266% | 2 | 100 | -82.216% |
| 2026-04-14 | 16.7700 | 16.7700 | 16.7700 | 16.7700 | +15.655% | 5 | 100 | -81.813% |
| 2026-04-13 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +9.434% | 2 | 105 | -78.966% |
| 2026-04-10 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -9.122% | 2 | 105 | -76.981% |
| 2026-04-02 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | +6.036% | 4 | 105 | -79.081% |
| 2026-03-26 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -0.362% | 2 | 105 | -77.818% |
| 2026-03-20 | 13.9200 | 14.1300 | 13.8000 | 13.8000 | -31.000% | 79 | 105 | -77.899% |
| 2026-03-13 | 18.9700 | 20.0000 | 18.9700 | 20.0000 | -12.664% | 2 | 74 | -84.750% |
| 2026-03-11 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +3.761% | 1 | 74 | -86.681% |
| 2026-03-04 | 22.0700 | 22.0700 | 22.0700 | 22.0700 | -7.502% | 2 | 73 | -86.180% |
| 2026-03-02 | 26.3000 | 26.3000 | 23.8600 | 23.8600 | -6.211% | 3 | 71 | -87.217% |
| 2026-02-26 | 24.1100 | 25.4400 | 24.1100 | 25.4400 | +4.391% | 3 | 69 | -88.011% |
| 2026-02-23 | 24.3700 | 24.3700 | 24.3700 | 24.3700 | +49.052% | 1 | 68 | -87.485% |
| 2026-02-19 | 16.2700 | 16.3500 | 16.2700 | 16.3500 | -24.235% | 6 | 69 | -81.346% |
| 2026-02-09 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | +22.405% | 25 | 72 | -85.867% |
| 2026-02-06 | 17.6300 | 17.6300 | 17.6300 | 17.6300 | +12.293% | 25 | 72 | -82.700% |
| 2026-02-05 | 17.4000 | 17.4000 | 15.7000 | 15.7000 | -23.452% | 13 | 60 | -80.573% |
| 2026-02-03 | 23.3400 | 23.3400 | 20.5100 | 20.5100 | +4.112% | 7 | 61 | -85.129% |
| 2026-02-02 | 20.7000 | 20.7000 | 16.6000 | 19.7000 | +2.551% | 14 | 61 | -84.518% |
| 2026-01-30 | 34.1000 | 34.1000 | 19.2100 | 19.2100 | -55.839% | 20 | 65 | -84.123% |
| 2026-01-29 | 40.4000 | 43.5000 | 40.4000 | 43.5000 | 0.000% | 3 | 54 | -92.989% |
| 2026-01-28 | 43.5000 | 43.5000 | 43.5000 | 43.5000 | +23.299% | 1 | 54 | -92.989% |
| 2026-01-27 | 34.5000 | 35.2800 | 34.5000 | 35.2800 | -3.659% | 6 | 54 | -91.355% |
| 2026-01-26 | 41.6000 | 44.2000 | 36.6200 | 36.6200 | +17.372% | 23 | 56 | -91.671% |
| 2026-01-23 | 30.4500 | 31.3400 | 30.4500 | 31.2000 | +24.800% | 12 | 62 | -90.224% |
| 2026-01-22 | 26.2000 | 27.7100 | 25.0000 | 25.0000 | +2.166% | 12 | 60 | -87.800% |
| 2026-01-21 | 26.6800 | 26.6800 | 24.4700 | 24.4700 | -10.004% | 8 | 68 | -87.536% |
| 2026-01-20 | 25.5000 | 27.1900 | 25.5000 | 27.1900 | +16.197% | 3 | 62 | -88.783% |
| 2026-01-16 | 23.2800 | 23.4000 | 22.0000 | 23.4000 | -4.994% | 7 | 56 | -86.966% |
| 2026-01-15 | 23.5000 | 25.5500 | 23.5000 | 24.6300 | -2.068% | 22 | 56 | -87.617% |
| 2026-01-14 | 24.0500 | 25.8000 | 23.6600 | 25.1500 | +14.318% | 44 | 39 | -87.873% |
| 2026-01-13 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.439% | 1 | 27 | -86.136% |
| 2026-01-12 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | +38.344% | 2 | 26 | -86.475% |
| 2026-01-07 | 15.9200 | 16.3000 | 15.9200 | 16.3000 | -9.945% | 2 | 26 | -81.288% |
| 2026-01-06 | 18.3000 | 18.3000 | 18.1000 | 18.1000 | +16.474% | 3 | 24 | -83.149% |
| 2025-12-30 | 15.5400 | 15.5400 | 15.5400 | 15.5400 | +15.970% | 5 | 21 | -80.373% |
| 2025-12-29 | 13.3500 | 13.9500 | 13.3500 | 13.4000 | 0.000% | 42 | 21 | -77.239% |