SLV261120C00070000
SLV Nov 20 2026 70.00 Call
optionOPRA
EODNov 2, 2026
0.03USD+50.000%(+0.01)132Vol98,228OI
SLV261120C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0200 | 0.0300 | 0.0200 | 0.0300 | +50.000% | 132 | 98,299 | 0.000% |
| 2026-10-30 | 0.0400 | 0.0400 | 0.0200 | 0.0200 | -33.333% | 287 | 98,350 | +50.000% |
| 2026-10-29 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 49 | 98,340 | 0.000% |
| 2026-10-28 | 0.0400 | 0.0500 | 0.0300 | 0.0500 | 0.000% | 74 | 98,348 | -40.000% |
| 2026-10-27 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | +25.000% | 274 | 98,494 | -40.000% |
| 2026-10-26 | 0.0500 | 0.0500 | 0.0200 | 0.0400 | -33.333% | 49 | 98,512 | -25.000% |
| 2026-10-23 | 0.0600 | 0.0800 | 0.0500 | 0.0600 | 0.000% | 318 | 98,254 | -50.000% |
| 2026-10-22 | 0.0700 | 0.0800 | 0.0300 | 0.0600 | -25.000% | 337 | 98,100 | -50.000% |
| 2026-10-21 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 75 | 98,105 | -62.500% |
| 2026-10-20 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | 0.000% | 2,231 | 95,989 | -62.500% |
| 2026-10-19 | 0.0800 | 0.0900 | 0.0700 | 0.0800 | -11.111% | 88 | 96,018 | -62.500% |
| 2026-10-16 | 0.0900 | 0.1000 | 0.0900 | 0.0900 | -10.000% | 372 | 96,099 | -66.667% |
| 2026-10-15 | 0.1000 | 0.1100 | 0.0900 | 0.1000 | +11.111% | 103 | 96,136 | -70.000% |
| 2026-10-14 | 0.1100 | 0.1300 | 0.0800 | 0.0900 | -40.000% | 3,538 | 93,333 | -66.667% |
| 2026-10-13 | 0.1500 | 0.1600 | 0.1500 | 0.1500 | -16.667% | 125 | 93,354 | -80.000% |
| 2026-10-12 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 158 | 93,448 | -83.333% |
| 2026-10-09 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | +11.765% | 569 | 93,297 | -84.211% |
| 2026-10-08 | 0.1900 | 0.1900 | 0.1600 | 0.1700 | -15.000% | 447 | 93,468 | -82.353% |
| 2026-10-07 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -28.571% | 217 | 93,453 | -85.000% |
| 2026-10-06 | 0.2500 | 0.2900 | 0.2300 | 0.2800 | +16.667% | 124 | 93,460 | -89.286% |
| 2026-10-05 | 0.3000 | 0.3000 | 0.2300 | 0.2400 | 0.000% | 200 | 93,522 | -87.500% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.2400 | 0.2400 | -20.000% | 425 | 93,369 | -87.500% |
| 2026-10-01 | 0.3200 | 0.3200 | 0.2800 | 0.3000 | -3.226% | 528 | 93,703 | -90.000% |
| 2026-09-30 | 0.3900 | 0.3900 | 0.3100 | 0.3100 | -26.190% | 731 | 94,557 | -90.323% |
| 2026-09-29 | 0.4000 | 0.4300 | 0.3700 | 0.4200 | +7.692% | 966 | 94,345 | -92.857% |
| 2026-09-28 | 0.4100 | 0.4800 | 0.3900 | 0.3900 | -41.791% | 1,335 | 94,881 | -92.308% |
| 2026-09-25 | 0.6900 | 0.7900 | 0.6500 | 0.6700 | -4.286% | 3,053 | 96,618 | -95.522% |
| 2026-09-24 | 0.7900 | 0.7900 | 0.6800 | 0.7000 | -21.348% | 1,636 | 96,058 | -95.714% |
| 2026-09-23 | 1.0300 | 1.0300 | 0.8700 | 0.8900 | -39.865% | 6,521 | 93,041 | -96.629% |
| 2026-09-22 | 1.0800 | 1.5700 | 1.0100 | 1.4800 | +25.424% | 2,863 | 91,503 | -97.973% |
| 2026-09-21 | 1.4100 | 1.4100 | 1.1400 | 1.1800 | -14.493% | 4,173 | 92,979 | -97.458% |
| 2026-09-18 | 1.5500 | 1.5600 | 1.3500 | 1.3800 | +2.222% | 2,471 | 91,569 | -97.826% |
| 2026-09-17 | 1.4900 | 1.6800 | 1.3300 | 1.3500 | +18.421% | 8,480 | 91,977 | -97.778% |
| 2026-09-16 | 1.5000 | 1.5200 | 1.0300 | 1.1400 | -12.977% | 1,432 | 91,168 | -97.368% |
| 2026-09-15 | 1.3200 | 1.4100 | 1.2800 | 1.3100 | +3.150% | 1,783 | 89,611 | -97.710% |
| 2026-09-14 | 1.3100 | 1.4300 | 1.2200 | 1.2700 | -15.894% | 841 | 89,986 | -97.638% |
| 2026-09-11 | 1.6400 | 1.7900 | 1.4700 | 1.5100 | 0.000% | 762 | 90,800 | -98.013% |
| 2026-09-10 | 1.7400 | 1.7900 | 1.5000 | 1.5100 | -36.820% | 2,435 | 91,270 | -98.013% |
| 2026-09-09 | 2.5100 | 2.7400 | 2.2400 | 2.3900 | +20.707% | 3,632 | 90,531 | -98.745% |
| 2026-09-08 | 2.1200 | 2.1800 | 1.9600 | 1.9800 | -10.000% | 1,550 | 90,733 | -98.485% |
| 2026-09-04 | 2.0600 | 2.3100 | 2.0600 | 2.2000 | -17.293% | 324 | 90,867 | -98.636% |
| 2026-09-03 | 2.3300 | 2.7100 | 2.1900 | 2.6600 | +32.338% | 1,062 | 91,301 | -98.872% |
| 2026-09-02 | 1.9600 | 2.0800 | 1.9100 | 2.0100 | +17.544% | 1,561 | 90,532 | -98.507% |
| 2026-09-01 | 1.8800 | 1.9600 | 1.7000 | 1.7100 | -25.652% | 1,722 | 90,061 | -98.246% |
| 2026-08-31 | 2.4500 | 2.4500 | 2.1500 | 2.3000 | -8.000% | 4,126 | 90,045 | -98.696% |
| 2026-08-28 | 4.0000 | 4.1500 | 2.3900 | 2.5000 | -28.571% | 3,051 | 88,723 | -98.800% |
| 2026-08-27 | 3.1000 | 3.6100 | 2.9300 | 3.5000 | +12.903% | 2,008 | 88,246 | -99.143% |
| 2026-08-26 | 3.2000 | 3.2000 | 2.8600 | 3.1000 | -10.145% | 77,298 | 18,689 | -99.032% |
| 2026-08-25 | 3.0000 | 3.5000 | 2.9000 | 3.4500 | -1.429% | 1,472 | 18,475 | -99.130% |
| 2026-08-24 | 3.6500 | 3.7500 | 3.3000 | 3.5000 | -4.110% | 1,337 | 18,504 | -99.143% |
| 2026-08-21 | 3.6700 | 3.8500 | 3.5400 | 3.6500 | +13.003% | 1,057 | 19,112 | -99.178% |
| 2026-08-20 | 2.6600 | 3.5500 | 2.6600 | 3.2300 | +21.887% | 6,634 | 16,926 | -99.071% |
| 2026-08-19 | 2.3000 | 2.7000 | 2.2100 | 2.6500 | +46.409% | 574 | 16,994 | -98.868% |
| 2026-08-18 | 2.1300 | 2.2500 | 1.8100 | 1.8100 | -27.309% | 139 | 16,981 | -98.343% |
| 2026-08-17 | 2.2900 | 2.6500 | 2.2800 | 2.4900 | +14.747% | 274 | 16,992 | -98.795% |
| 2026-08-14 | 2.3600 | 2.4800 | 2.1600 | 2.1700 | +1.878% | 1,156 | 17,898 | -98.618% |
| 2026-08-13 | 2.5200 | 2.5200 | 2.1100 | 2.1300 | -21.111% | 1,591 | 18,317 | -98.592% |
| 2026-08-12 | 2.9000 | 3.0800 | 2.6500 | 2.7000 | +3.846% | 1,148 | 17,975 | -98.889% |
| 2026-08-11 | 2.6600 | 2.7000 | 2.4700 | 2.6000 | -13.333% | 388 | 18,019 | -98.846% |
| 2026-08-10 | 2.3500 | 3.0500 | 2.2600 | 3.0000 | +33.333% | 690 | 17,821 | -99.000% |
| 2026-08-07 | 2.4300 | 2.5100 | 2.1500 | 2.2500 | +29.310% | 327 | 17,862 | -98.667% |
| 2026-08-06 | 1.8000 | 1.8200 | 1.6800 | 1.7400 | -10.769% | 2,901 | 17,761 | -98.276% |
| 2026-08-05 | 1.9100 | 2.1500 | 1.9000 | 1.9500 | +33.562% | 658 | 18,152 | -98.462% |
| 2026-08-04 | 1.4800 | 1.5200 | 1.4000 | 1.4600 | +21.667% | 1,417 | 19,428 | -97.945% |
| 2026-08-03 | 1.0800 | 1.2200 | 1.0800 | 1.2000 | -2.439% | 1,551 | 20,650 | -97.500% |
| 2026-07-31 | 1.1700 | 1.2700 | 1.1400 | 1.2300 | -15.753% | 341 | 20,654 | -97.561% |
| 2026-07-30 | 1.2100 | 1.4800 | 1.2100 | 1.4600 | +15.873% | 684 | 20,677 | -97.945% |
| 2026-07-29 | 1.2200 | 1.3800 | 1.1700 | 1.2600 | +2.439% | 36 | 20,663 | -97.619% |
| 2026-07-28 | 1.2000 | 1.2800 | 1.1700 | 1.2300 | -10.870% | 142 | 20,644 | -97.561% |
| 2026-07-27 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -10.390% | 69 | 20,639 | -97.826% |
| 2026-07-24 | 1.4500 | 1.6100 | 1.4500 | 1.5400 | +10.000% | 58 | 20,652 | -98.052% |
| 2026-07-23 | 1.4700 | 1.4800 | 1.4000 | 1.4000 | -22.222% | 150 | 20,649 | -97.857% |
| 2026-07-22 | 1.6500 | 2.0000 | 1.6500 | 1.8000 | +20.000% | 218 | 20,658 | -98.333% |
| 2026-07-21 | 1.4900 | 1.5600 | 1.4900 | 1.5000 | +25.000% | 12 | 20,647 | -98.000% |
| 2026-07-20 | 1.2900 | 1.3100 | 1.2000 | 1.2000 | -4.000% | 80 | 20,602 | -97.500% |
| 2026-07-17 | 1.2400 | 1.2700 | 1.2100 | 1.2500 | 0.000% | 4,991 | 15,734 | -97.600% |
| 2026-07-16 | 1.3800 | 1.3800 | 1.2200 | 1.2500 | -16.667% | 282 | 15,780 | -97.600% |
| 2026-07-15 | 1.5300 | 1.5400 | 1.3900 | 1.5000 | -9.639% | 37 | 15,781 | -98.000% |
| 2026-07-14 | 1.7400 | 1.7600 | 1.6500 | 1.6600 | +14.483% | 56 | 15,769 | -98.193% |
| 2026-07-13 | 1.6200 | 1.6200 | 1.4500 | 1.4500 | -20.765% | 13 | 15,770 | -97.931% |
| 2026-07-10 | 1.8500 | 1.9300 | 1.8300 | 1.8300 | -8.500% | 26 | 15,777 | -98.361% |
| 2026-07-09 | 2.0200 | 2.1400 | 2.0000 | 2.0000 | +12.994% | 98 | 15,770 | -98.500% |
| 2026-07-08 | 1.9200 | 1.9200 | 1.6700 | 1.7700 | -15.714% | 188 | 15,714 | -98.305% |
| 2026-07-07 | 2.4000 | 2.4300 | 2.0500 | 2.1000 | -18.288% | 292 | 15,711 | -98.571% |
| 2026-07-06 | 2.5000 | 2.6300 | 2.4600 | 2.5700 | +8.439% | 1,632 | 14,253 | -98.833% |
| 2026-07-02 | 2.3300 | 2.6300 | 2.3000 | 2.3700 | +12.322% | 86 | 14,223 | -98.734% |
| 2026-07-01 | 2.3800 | 2.4500 | 2.1100 | 2.1100 | -2.765% | 38 | 14,214 | -98.578% |
| 2026-06-30 | 2.0600 | 2.3100 | 2.0500 | 2.1700 | +13.613% | 96 | 14,208 | -98.618% |
| 2026-06-29 | 2.0000 | 2.0300 | 1.8400 | 1.9100 | -13.575% | 237 | 14,329 | -98.429% |
| 2026-06-26 | 2.1000 | 2.2500 | 2.1000 | 2.2100 | +11.616% | 384 | 14,354 | -98.643% |
| 2026-06-25 | 2.0000 | 2.1200 | 1.9300 | 1.9800 | +7.027% | 148 | 14,327 | -98.485% |
| 2026-06-24 | 1.9800 | 2.1200 | 1.6500 | 1.8500 | -25.703% | 711 | 14,768 | -98.378% |
| 2026-06-23 | 2.7400 | 2.8100 | 2.4000 | 2.4900 | -25.672% | 2,074 | 12,844 | -98.795% |
| 2026-06-22 | 4.1000 | 4.1000 | 3.3500 | 3.3500 | -9.946% | 2,012 | 12,280 | -99.104% |
| 2026-06-18 | 4.5000 | 4.5000 | 3.6500 | 3.7200 | -20.000% | 1,305 | 11,516 | -99.194% |
| 2026-06-17 | 5.3500 | 5.8500 | 4.4500 | 4.6500 | -13.729% | 315 | 11,511 | -99.355% |
| 2026-06-16 | 5.5000 | 5.5000 | 5.0500 | 5.3900 | -2.000% | 1,314 | 10,262 | -99.443% |
| 2026-06-15 | 6.1000 | 6.1300 | 5.5000 | 5.5000 | +10.000% | 511 | 10,261 | -99.455% |
| 2026-06-12 | 4.7200 | 5.1000 | 4.5500 | 5.0000 | +1.420% | 1,149 | 9,291 | -99.400% |
| 2026-06-11 | 3.8500 | 5.0500 | 3.8100 | 4.9300 | +18.795% | 314 | 9,257 | -99.391% |
| 2026-06-10 | 3.9000 | 4.3000 | 3.8500 | 4.1500 | +3.750% | 1,542 | 8,254 | -99.277% |
| 2026-06-09 | 4.9100 | 4.9100 | 3.9900 | 4.0000 | -19.192% | 56 | 8,248 | -99.250% |
| 2026-06-08 | 5.1500 | 5.1500 | 4.8000 | 4.9500 | +4.211% | 52 | 8,246 | -99.394% |
| 2026-06-05 | 5.9500 | 5.9500 | 4.7500 | 4.7500 | -34.932% | 3,098 | 5,214 | -99.368% |
| 2026-06-04 | 7.3100 | 7.3100 | 7.2500 | 7.3000 | +1.389% | 1,182 | 4,212 | -99.589% |
| 2026-06-03 | 7.5500 | 7.5500 | 7.2000 | 7.2000 | -13.043% | 8 | 4,212 | -99.583% |
| 2026-06-02 | 8.6500 | 8.6700 | 8.2300 | 8.2800 | 0.000% | 448 | 3,812 | -99.638% |
| 2026-06-01 | 8.4000 | 8.4000 | 8.2800 | 8.2800 | -3.944% | 3 | 3,812 | -99.638% |
| 2026-05-29 | 9.1500 | 9.1500 | 8.6200 | 8.6200 | -1.373% | 14 | 3,812 | -99.652% |
| 2026-05-28 | 7.7500 | 8.8800 | 7.6000 | 8.7400 | +5.683% | 356 | 3,616 | -99.657% |
| 2026-05-27 | 8.3500 | 8.4000 | 8.2000 | 8.2700 | -15.353% | 162 | 3,518 | -99.637% |
| 2026-05-26 | 9.2700 | 9.7700 | 9.1500 | 9.7700 | +3.936% | 78 | 3,514 | -99.693% |
| 2026-05-22 | 9.6000 | 9.6000 | 9.0000 | 9.4000 | -6.281% | 15 | 3,513 | -99.681% |
| 2026-05-21 | 9.2000 | 10.0300 | 9.0600 | 10.0300 | +0.400% | 1,020 | 2,603 | -99.701% |
| 2026-05-20 | 9.3000 | 9.9900 | 9.0500 | 9.9900 | +11.000% | 2,115 | 826 | -99.700% |
| 2026-05-19 | 9.1500 | 9.4200 | 9.0000 | 9.0000 | -14.286% | 30 | 822 | -99.667% |
| 2026-05-18 | 11.2100 | 11.3300 | 10.5000 | 10.5000 | -0.474% | 54 | 795 | -99.714% |
| 2026-05-15 | 10.8000 | 11.0000 | 10.5000 | 10.5500 | -31.181% | 75 | 752 | -99.716% |
| 2026-05-14 | 15.3300 | 15.3300 | 15.3300 | 15.3300 | -17.581% | 1 | 752 | -99.804% |
| 2026-05-13 | 17.5400 | 18.6000 | 17.5400 | 18.6000 | +18.850% | 6 | 749 | -99.839% |
| 2026-05-12 | 16.0000 | 16.0000 | 15.6500 | 15.6500 | -4.398% | 70 | 747 | -99.808% |
| 2026-05-11 | 15.8500 | 16.4200 | 15.8500 | 16.3700 | +29.921% | 31 | 748 | -99.817% |
| 2026-05-08 | 12.9500 | 12.9500 | 12.2000 | 12.6000 | +8.621% | 68 | 751 | -99.762% |
| 2026-05-07 | 12.4000 | 13.1500 | 11.6000 | 11.6000 | +12.077% | 48 | 751 | -99.741% |
| 2026-05-06 | 10.0000 | 10.5000 | 10.0000 | 10.3500 | +29.375% | 609 | 754 | -99.710% |
| 2026-05-05 | 8.4600 | 8.4600 | 8.0000 | 8.0000 | +0.629% | 81 | 202 | -99.625% |
| 2026-05-04 | 8.3500 | 8.3500 | 7.9500 | 7.9500 | -14.973% | 24 | 207 | -99.623% |
| 2026-05-01 | 9.5500 | 9.5500 | 9.3500 | 9.3500 | +12.245% | 25 | 164 | -99.679% |
| 2026-04-30 | 7.9500 | 8.4500 | 7.9500 | 8.3300 | +9.605% | 126 | 164 | -99.640% |
| 2026-04-29 | 7.4500 | 7.7500 | 7.4000 | 7.6000 | -8.982% | 19 | 42 | -99.605% |
| 2026-04-28 | 8.4600 | 8.4600 | 8.2000 | 8.3500 | -15.657% | 23 | 31 | -99.641% |
| 2026-04-27 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -5.714% | 2 | 9 | -99.697% |
| 2026-04-24 | 10.4400 | 10.5500 | 10.4400 | 10.5000 | 0.000% | 9 | 7 | -99.714% |