SLV261218C00100000
SLV Dec 18 2026 100.00 Call
optionOPRA
EODOct 30, 2026
0.03USD-25.000%(-0.01)550Vol22,779OI
SLV261218C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 550 | 22,964 | 0.000% |
| 2026-10-29 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | 0.000% | 36 | 22,971 | -25.000% |
| 2026-10-28 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 1 | 22,970 | -25.000% |
| 2026-10-27 | 0.0400 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 27 | 22,947 | 0.000% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 25 | 22,932 | -40.000% |
| 2026-10-21 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 2,600 | 21,411 | -40.000% |
| 2026-10-20 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 2 | 21,411 | -40.000% |
| 2026-10-19 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 11 | 21,411 | -40.000% |
| 2026-10-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 29 | 21,411 | -50.000% |
| 2026-10-15 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 48 | 21,379 | -50.000% |
| 2026-10-14 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -37.500% | 248 | 21,159 | -40.000% |
| 2026-10-13 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 21,159 | -62.500% |
| 2026-10-09 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | 0.000% | 29 | 21,133 | -62.500% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | +14.286% | 5 | 21,128 | -62.500% |
| 2026-10-07 | 0.0800 | 0.0900 | 0.0700 | 0.0700 | -30.000% | 33 | 21,106 | -57.143% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | 0.000% | 19 | 21,099 | -70.000% |
| 2026-10-05 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | +11.111% | 10 | 21,092 | -70.000% |
| 2026-10-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -18.182% | 1 | 21,092 | -66.667% |
| 2026-10-01 | 0.1200 | 0.1200 | 0.1000 | 0.1100 | 0.000% | 283 | 20,899 | -72.727% |
| 2026-09-30 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -15.385% | 141 | 20,878 | -72.727% |
| 2026-09-29 | 0.1400 | 0.1500 | 0.1300 | 0.1300 | 0.000% | 34 | 20,869 | -76.923% |
| 2026-09-28 | 0.1900 | 0.1900 | 0.1300 | 0.1300 | -31.579% | 396 | 20,766 | -76.923% |
| 2026-09-25 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | -5.000% | 6,750 | 25,178 | -84.211% |
| 2026-09-24 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | -20.000% | 1,969 | 26,811 | -85.000% |
| 2026-09-23 | 0.3000 | 0.3000 | 0.2500 | 0.2500 | -32.432% | 257 | 26,810 | -88.000% |
| 2026-09-22 | 0.2900 | 0.3700 | 0.2800 | 0.3700 | +23.333% | 94 | 26,805 | -91.892% |
| 2026-09-21 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -18.919% | 147 | 26,750 | -90.000% |
| 2026-09-18 | 0.3700 | 0.3900 | 0.3600 | 0.3700 | -2.632% | 1,078 | 27,751 | -91.892% |
| 2026-09-17 | 0.4300 | 0.4300 | 0.3800 | 0.3800 | 0.000% | 120 | 27,873 | -92.105% |
| 2026-09-16 | 0.4100 | 0.4500 | 0.3800 | 0.3800 | -9.524% | 5,519 | 23,729 | -92.105% |
| 2026-09-15 | 0.4100 | 0.4300 | 0.4100 | 0.4200 | +7.692% | 35 | 23,698 | -92.857% |
| 2026-09-14 | 0.4000 | 0.4400 | 0.3800 | 0.3900 | -15.217% | 4,883 | 21,567 | -92.308% |
| 2026-09-11 | 0.5200 | 0.5200 | 0.4400 | 0.4600 | -4.167% | 1,745 | 22,482 | -93.478% |
| 2026-09-10 | 0.5400 | 0.5400 | 0.4600 | 0.4800 | -38.462% | 931 | 23,182 | -93.750% |
| 2026-09-09 | 0.7600 | 0.7800 | 0.7300 | 0.7800 | +21.875% | 74 | 23,224 | -96.154% |
| 2026-09-08 | 0.6100 | 0.6400 | 0.5800 | 0.6400 | -1.538% | 175 | 23,171 | -95.313% |
| 2026-09-04 | 0.6400 | 0.7000 | 0.6400 | 0.6500 | -20.732% | 85 | 23,118 | -95.385% |
| 2026-09-03 | 0.6500 | 0.8200 | 0.6500 | 0.8200 | +41.379% | 683 | 22,709 | -96.341% |
| 2026-09-02 | 0.5700 | 0.6000 | 0.5700 | 0.5800 | +13.725% | 133 | 22,660 | -94.828% |
| 2026-09-01 | 0.5100 | 0.5600 | 0.5000 | 0.5100 | -22.727% | 3,245 | 20,082 | -94.118% |
| 2026-08-31 | 0.6500 | 0.6600 | 0.6200 | 0.6600 | -4.348% | 510 | 20,051 | -95.455% |
| 2026-08-28 | 1.1700 | 1.2200 | 0.6900 | 0.6900 | -32.353% | 457 | 19,785 | -95.652% |
| 2026-08-27 | 0.8900 | 1.0400 | 0.8900 | 1.0200 | +8.511% | 120 | 19,785 | -97.059% |
| 2026-08-26 | 1.0000 | 1.0000 | 0.9200 | 0.9400 | -10.476% | 51 | 19,777 | -96.809% |
| 2026-08-25 | 0.9200 | 1.0600 | 0.9200 | 1.0500 | -5.405% | 100 | 19,766 | -97.143% |
| 2026-08-24 | 1.2000 | 1.2000 | 1.0500 | 1.1100 | -5.932% | 3,269 | 21,659 | -97.297% |
| 2026-08-21 | 1.2000 | 1.2500 | 1.1500 | 1.1800 | +11.321% | 376 | 21,635 | -97.458% |
| 2026-08-20 | 0.9100 | 1.1700 | 0.9000 | 1.0600 | +21.839% | 1,172 | 20,678 | -97.170% |
| 2026-08-19 | 0.7200 | 0.8800 | 0.7200 | 0.8700 | +50.000% | 1,012 | 19,994 | -96.552% |
| 2026-08-18 | 0.7300 | 0.7400 | 0.5800 | 0.5800 | -29.268% | 538 | 19,533 | -94.828% |
| 2026-08-17 | 0.7900 | 0.8500 | 0.7900 | 0.8200 | +9.333% | 1,116 | 18,530 | -96.341% |
| 2026-08-14 | 0.8000 | 0.8200 | 0.7100 | 0.7500 | -6.250% | 48 | 18,531 | -96.000% |
| 2026-08-13 | 0.8700 | 0.9000 | 0.8000 | 0.8000 | -20.000% | 83 | 18,516 | -96.250% |
| 2026-08-12 | 1.0800 | 1.1100 | 1.0000 | 1.0000 | +3.093% | 123 | 21,896 | -97.000% |
| 2026-08-11 | 0.9700 | 0.9800 | 0.9000 | 0.9700 | -9.346% | 1,211 | 21,011 | -96.907% |
| 2026-08-10 | 0.8000 | 1.1000 | 0.8000 | 1.0700 | +35.443% | 10,356 | 15,243 | -97.196% |
| 2026-08-07 | 0.8500 | 0.8800 | 0.7800 | 0.7900 | +19.697% | 261 | 15,115 | -96.203% |
| 2026-08-06 | 0.6500 | 0.6700 | 0.6200 | 0.6600 | -4.348% | 110 | 15,019 | -95.455% |
| 2026-08-05 | 0.7100 | 0.7800 | 0.6800 | 0.6900 | +23.214% | 256 | 14,724 | -95.652% |
| 2026-08-04 | 0.5500 | 0.5800 | 0.5200 | 0.5600 | +14.286% | 235 | 14,698 | -94.643% |
| 2026-08-03 | 0.4800 | 0.4900 | 0.4600 | 0.4900 | -3.922% | 5 | 14,695 | -93.878% |
| 2026-07-31 | 0.5100 | 0.5200 | 0.4800 | 0.5100 | -10.526% | 60 | 14,653 | -94.118% |
| 2026-07-30 | 0.5100 | 0.5800 | 0.5100 | 0.5700 | +11.765% | 7 | 14,652 | -94.737% |
| 2026-07-29 | 0.5000 | 0.5100 | 0.5000 | 0.5100 | -1.923% | 17 | 14,642 | -94.118% |
| 2026-07-28 | 0.5200 | 0.5200 | 0.4900 | 0.5200 | -7.143% | 107 | 14,681 | -94.231% |
| 2026-07-27 | 0.6400 | 0.6400 | 0.5600 | 0.5600 | -11.111% | 126 | 14,563 | -94.643% |
| 2026-07-24 | 0.6200 | 0.6400 | 0.5900 | 0.6300 | +6.780% | 7 | 14,558 | -95.238% |
| 2026-07-23 | 0.6100 | 0.6100 | 0.5900 | 0.5900 | -21.333% | 78 | 14,491 | -94.915% |
| 2026-07-22 | 0.6500 | 0.7800 | 0.6500 | 0.7500 | +25.000% | 243 | 14,388 | -96.000% |
| 2026-07-21 | 0.6100 | 0.6300 | 0.6000 | 0.6000 | +17.647% | 41 | 14,358 | -95.000% |
| 2026-07-20 | 0.5300 | 0.5500 | 0.5100 | 0.5100 | -8.929% | 64 | 14,306 | -94.118% |
| 2026-07-17 | 0.5200 | 0.5600 | 0.5200 | 0.5600 | +1.818% | 231 | 14,087 | -94.643% |
| 2026-07-16 | 0.5800 | 0.5800 | 0.5300 | 0.5500 | -16.667% | 168 | 13,996 | -94.545% |
| 2026-07-15 | 0.6600 | 0.6600 | 0.6000 | 0.6600 | -4.348% | 39 | 13,967 | -95.455% |
| 2026-07-14 | 0.7300 | 0.7300 | 0.6600 | 0.6900 | +9.524% | 78 | 13,986 | -95.652% |
| 2026-07-13 | 0.6600 | 0.6600 | 0.6300 | 0.6300 | -22.222% | 2 | 13,985 | -95.238% |
| 2026-07-09 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | +8.000% | 5 | 13,985 | -96.296% |
| 2026-07-08 | 0.7700 | 0.7900 | 0.7100 | 0.7500 | -12.791% | 36 | 13,950 | -96.000% |
| 2026-07-07 | 0.9300 | 0.9300 | 0.8300 | 0.8600 | -17.308% | 40 | 13,944 | -96.512% |
| 2026-07-06 | 0.9900 | 1.0500 | 0.9900 | 1.0400 | +8.333% | 306 | 13,662 | -97.115% |
| 2026-07-02 | 0.9800 | 1.0200 | 0.9500 | 0.9600 | +1.053% | 1,030 | 12,647 | -96.875% |
| 2026-07-01 | 0.9800 | 1.0400 | 0.9400 | 0.9500 | +6.742% | 42 | 12,626 | -96.842% |
| 2026-06-30 | 0.9100 | 0.9100 | 0.8900 | 0.8900 | +11.250% | 17 | 12,615 | -96.629% |
| 2026-06-29 | 0.8400 | 0.8400 | 0.7800 | 0.8000 | -6.977% | 4 | 12,611 | -96.250% |
| 2026-06-26 | 0.8800 | 0.9500 | 0.8600 | 0.8600 | +1.176% | 16 | 12,607 | -96.512% |
| 2026-06-25 | 0.8800 | 0.9200 | 0.8200 | 0.8500 | +6.250% | 62 | 12,575 | -96.471% |
| 2026-06-24 | 0.7600 | 0.8300 | 0.7200 | 0.8000 | -14.894% | 12,625 | 207 | -96.250% |
| 2026-06-23 | 0.9200 | 0.9400 | 0.9200 | 0.9400 | -22.314% | 4 | 206 | -96.809% |
| 2026-06-22 | 1.5000 | 1.5600 | 1.2100 | 1.2100 | -21.429% | 5 | 201 | -97.521% |
| 2026-06-18 | 1.6900 | 1.6900 | 1.5400 | 1.5400 | -18.085% | 24 | 201 | -98.052% |
| 2026-06-17 | 2.0800 | 2.1700 | 1.8800 | 1.8800 | -6.000% | 175 | 20 | -98.404% |
| 2026-06-16 | 2.1100 | 2.1100 | 2.0000 | 2.0000 | 0.000% | 40 | 0 | -98.500% |