SLV261218C00040000
SLV Dec 18 2026 40.00 Call
optionOPRA
EODNov 2, 2026
6.61USD+14.757%(+0.85)1,190Vol904OI
SLV261218C00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.7500 | 6.9500 | 6.4500 | 6.6100 | +14.757% | 1,190 | 1,170 | 0.000% |
| 2026-10-30 | 6.2000 | 6.2000 | 5.5500 | 5.7600 | -25.195% | 1,260 | 129 | +14.757% |
| 2026-10-29 | 7.8200 | 7.8500 | 7.6500 | 7.7000 | -21.986% | 23 | 127 | -14.156% |
| 2026-10-28 | 9.1500 | 9.8700 | 9.1500 | 9.8700 | +2.812% | 14 | 119 | -33.029% |
| 2026-10-27 | 9.1500 | 9.6000 | 9.1500 | 9.6000 | +3.337% | 14 | 113 | -31.146% |
| 2026-10-26 | 9.1100 | 9.2900 | 9.1100 | 9.2900 | -1.380% | 7 | 113 | -28.848% |
| 2026-10-23 | 9.2300 | 9.4200 | 8.9300 | 9.4200 | -7.466% | 8 | 106 | -29.830% |
| 2026-10-22 | 10.4000 | 10.4000 | 10.0000 | 10.1800 | -15.519% | 3 | 103 | -35.069% |
| 2026-10-21 | 12.3000 | 12.3000 | 12.0500 | 12.0500 | -3.984% | 2 | 101 | -45.145% |
| 2026-10-20 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +3.292% | 1 | 100 | -47.331% |
| 2026-10-19 | 11.8500 | 12.2000 | 11.8500 | 12.1500 | +2.101% | 13 | 99 | -45.597% |
| 2026-10-16 | 12.3400 | 12.6000 | 11.9000 | 11.9000 | -0.833% | 28 | 73 | -44.454% |
| 2026-10-15 | 12.1000 | 12.1000 | 11.9500 | 12.0000 | +11.111% | 6 | 74 | -44.917% |
| 2026-10-14 | 10.7800 | 10.8000 | 10.7800 | 10.8000 | -22.636% | 4 | 70 | -38.796% |
| 2026-10-13 | 13.9600 | 13.9600 | 13.9600 | 13.9600 | -5.420% | 1 | 69 | -52.650% |
| 2026-10-12 | 14.7100 | 14.7600 | 14.7100 | 14.7600 | -3.340% | 2 | 69 | -55.217% |
| 2026-10-09 | 15.2700 | 15.2700 | 15.2700 | 15.2700 | +5.310% | 1 | 68 | -56.713% |
| 2026-10-07 | 14.4000 | 14.5000 | 14.4000 | 14.5000 | -7.643% | 2 | 70 | -54.414% |
| 2026-10-06 | 15.7000 | 15.7000 | 15.7000 | 15.7000 | -1.567% | 1 | 70 | -57.898% |
| 2026-09-29 | 15.8000 | 15.9500 | 15.8000 | 15.9500 | -13.079% | 3 | 71 | -58.558% |
| 2026-09-25 | 18.3500 | 18.3500 | 18.3500 | 18.3500 | +3.032% | 2 | 70 | -63.978% |
| 2026-09-24 | 17.8100 | 17.8100 | 17.8100 | 17.8100 | -5.417% | 1 | 70 | -62.886% |
| 2026-09-23 | 19.4200 | 19.4200 | 18.8300 | 18.8300 | -10.504% | 3 | 67 | -64.896% |
| 2026-09-22 | 21.1200 | 21.1200 | 21.0400 | 21.0400 | +1.251% | 2 | 67 | -68.584% |
| 2026-09-18 | 20.7800 | 20.7800 | 20.7800 | 20.7800 | -5.157% | 1 | 66 | -68.191% |
| 2026-09-09 | 20.6500 | 21.9100 | 20.6500 | 21.9100 | +8.198% | 11 | 74 | -69.831% |
| 2026-09-08 | 20.2500 | 20.2500 | 20.2500 | 20.2500 | +0.297% | 1 | 74 | -67.358% |
| 2026-09-04 | 20.0500 | 20.1900 | 20.0500 | 20.1900 | -5.566% | 2 | 72 | -67.261% |
| 2026-09-03 | 21.5000 | 21.5000 | 21.3800 | 21.3800 | +11.470% | 2 | 71 | -69.083% |
| 2026-09-02 | 19.1800 | 19.1800 | 19.1800 | 19.1800 | +1.481% | 10 | 63 | -65.537% |
| 2026-09-01 | 19.1000 | 19.1000 | 18.9000 | 18.9000 | -8.916% | 3 | 62 | -65.026% |
| 2026-08-28 | 22.1500 | 22.1500 | 20.7500 | 20.7500 | -9.151% | 2 | 64 | -68.145% |
| 2026-08-24 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | -3.179% | 1 | 63 | -71.060% |
| 2026-08-21 | 23.5900 | 23.5900 | 23.5900 | 23.5900 | +6.022% | 5 | 58 | -71.980% |
| 2026-08-20 | 22.2000 | 22.2500 | 22.2000 | 22.2500 | +22.253% | 2 | 57 | -70.292% |
| 2026-08-18 | 18.2000 | 18.2000 | 18.2000 | 18.2000 | -4.211% | 1 | 58 | -63.681% |
| 2026-08-13 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +3.430% | 2 | 59 | -65.211% |
| 2026-08-07 | 18.3700 | 18.3700 | 18.3700 | 18.3700 | +6.185% | 1 | 60 | -64.017% |
| 2026-08-05 | 17.5000 | 17.5000 | 17.3000 | 17.3000 | +12.484% | 3 | 61 | -61.792% |
| 2026-08-04 | 15.3800 | 15.3800 | 15.3800 | 15.3800 | +17.405% | 1 | 62 | -57.022% |
| 2026-08-03 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -7.092% | 1 | 63 | -49.542% |
| 2026-07-30 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +5.697% | 1 | 63 | -53.121% |
| 2026-07-28 | 13.3400 | 13.3400 | 13.3400 | 13.3400 | -14.212% | 1 | 63 | -50.450% |
| 2026-07-22 | 15.9500 | 15.9500 | 15.5500 | 15.5500 | +4.433% | 5 | 63 | -57.492% |
| 2026-07-21 | 14.9900 | 14.9900 | 14.8900 | 14.8900 | +13.664% | 2 | 61 | -55.608% |
| 2026-07-20 | 13.2500 | 13.2500 | 13.1000 | 13.1000 | +3.639% | 2 | 60 | -49.542% |
| 2026-07-17 | 12.5000 | 12.7000 | 12.5000 | 12.6400 | +3.184% | 4 | 61 | -47.706% |
| 2026-07-16 | 12.7900 | 12.7900 | 12.2500 | 12.2500 | -18.981% | 6 | 55 | -46.041% |
| 2026-07-14 | 15.1200 | 15.1200 | 15.1200 | 15.1200 | +11.176% | 1 | 55 | -56.283% |
| 2026-07-13 | 13.6100 | 13.6100 | 13.6000 | 13.6000 | -12.201% | 2 | 53 | -51.397% |
| 2026-07-10 | 15.5000 | 15.5000 | 15.4900 | 15.4900 | -2.884% | 2 | 51 | -57.327% |
| 2026-07-09 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | +11.930% | 1 | 52 | -58.558% |
| 2026-07-08 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -17.678% | 1 | 51 | -53.614% |
| 2026-07-06 | 17.4000 | 17.4000 | 17.3000 | 17.3100 | +12.403% | 4 | 52 | -61.814% |
| 2026-06-26 | 15.6000 | 15.6000 | 15.4000 | 15.4000 | +6.944% | 2 | 51 | -57.078% |
| 2026-06-25 | 14.2500 | 14.9500 | 13.8000 | 14.4000 | +5.805% | 54 | 7 | -54.097% |
| 2026-06-24 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -21.556% | 2 | 5 | -51.433% |
| 2026-06-23 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -20.595% | 3 | 2 | -61.902% |
| 2026-06-18 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | 0.000% | 2 | 0 | -69.748% |