SLV261218C00045000
SLV Dec 18 2026 45.00 Call
optionOPRA
EODNov 2, 2026
3.05USD+12.132%(+0.33)625Vol2,119OI
SLV261218C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.2500 | 3.3100 | 3.0000 | 3.0500 | +12.132% | 625 | 2,259 | 0.000% |
| 2026-10-30 | 3.0000 | 3.0000 | 2.5500 | 2.7200 | -33.659% | 2,592 | 882 | +12.132% |
| 2026-10-29 | 4.0000 | 4.2000 | 3.9600 | 4.1000 | -15.464% | 58 | 849 | -25.610% |
| 2026-10-28 | 5.2000 | 5.3300 | 4.8500 | 4.8500 | -11.818% | 55 | 827 | -37.113% |
| 2026-10-27 | 5.0400 | 5.5000 | 5.0400 | 5.5000 | +3.774% | 90 | 803 | -44.545% |
| 2026-10-26 | 4.8500 | 5.3200 | 4.7900 | 5.3000 | +0.952% | 123 | 771 | -42.453% |
| 2026-10-23 | 4.8400 | 5.4700 | 4.7200 | 5.2500 | -7.895% | 719 | 276 | -41.905% |
| 2026-10-22 | 6.0400 | 6.1000 | 5.7000 | 5.7000 | -26.546% | 102 | 283 | -46.491% |
| 2026-10-21 | 7.7600 | 7.7600 | 7.7600 | 7.7600 | -1.896% | 2 | 286 | -60.696% |
| 2026-10-20 | 7.8400 | 7.9200 | 7.8400 | 7.9100 | +5.467% | 6 | 285 | -61.441% |
| 2026-10-19 | 7.5000 | 7.6300 | 7.4900 | 7.5000 | -0.398% | 105 | 291 | -59.333% |
| 2026-10-16 | 8.0000 | 8.0400 | 7.4500 | 7.5300 | +4.583% | 121 | 264 | -59.495% |
| 2026-10-15 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +13.924% | 3 | 265 | -57.639% |
| 2026-10-14 | 7.5000 | 7.5000 | 6.3200 | 6.3200 | -36.800% | 73 | 254 | -51.741% |
| 2026-10-12 | 10.0400 | 10.0400 | 10.0000 | 10.0000 | +9.649% | 2 | 254 | -69.500% |
| 2026-10-08 | 9.1700 | 9.1700 | 9.1200 | 9.1200 | -7.128% | 2 | 254 | -66.557% |
| 2026-10-07 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | -12.400% | 2 | 256 | -68.941% |
| 2026-10-06 | 10.9700 | 11.2100 | 10.9700 | 11.2100 | +3.796% | 6 | 252 | -72.792% |
| 2026-10-05 | 11.1900 | 11.1900 | 10.8000 | 10.8000 | +3.846% | 4 | 253 | -71.759% |
| 2026-10-02 | 10.1800 | 10.4200 | 10.1800 | 10.4000 | +1.761% | 61 | 251 | -70.673% |
| 2026-09-30 | 10.2200 | 10.2200 | 10.2200 | 10.2200 | -7.091% | 1 | 250 | -70.157% |
| 2026-09-28 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.350% | 4 | 246 | -72.273% |
| 2026-09-23 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -20.592% | 1 | 247 | -76.806% |
| 2026-09-22 | 15.7800 | 16.5600 | 15.7800 | 16.5600 | +6.495% | 5 | 250 | -81.582% |
| 2026-09-21 | 15.5500 | 15.5500 | 15.5500 | 15.5500 | -2.140% | 1 | 249 | -80.386% |
| 2026-09-18 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | +18.582% | 1 | 248 | -80.806% |
| 2026-09-15 | 13.4500 | 13.4500 | 13.2800 | 13.4000 | -1.543% | 6 | 251 | -77.239% |
| 2026-09-14 | 13.0200 | 13.6100 | 13.0200 | 13.6100 | -3.748% | 5 | 246 | -77.590% |
| 2026-09-11 | 14.3200 | 14.4000 | 14.1200 | 14.1400 | +2.836% | 56 | 207 | -78.430% |
| 2026-09-10 | 14.4000 | 14.4000 | 13.7500 | 13.7500 | -21.429% | 4 | 211 | -77.818% |
| 2026-09-09 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | +11.821% | 1 | 211 | -82.571% |
| 2026-09-04 | 15.6500 | 15.6500 | 15.6500 | 15.6500 | -6.287% | 2 | 211 | -80.511% |
| 2026-09-03 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +16.702% | 4 | 207 | -81.737% |
| 2026-09-01 | 14.3800 | 14.3800 | 14.3100 | 14.3100 | -13.795% | 5 | 203 | -78.686% |
| 2026-08-28 | 20.1500 | 20.1500 | 16.4400 | 16.6000 | -6.215% | 25 | 204 | -81.627% |
| 2026-08-26 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -6.596% | 1 | 203 | -82.768% |
| 2026-08-21 | 18.9500 | 18.9500 | 18.9500 | 18.9500 | +9.538% | 38 | 227 | -83.905% |
| 2026-08-20 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | +6.135% | 1 | 226 | -82.370% |
| 2026-08-19 | 15.9500 | 16.3000 | 15.9500 | 16.3000 | +17.605% | 3 | 231 | -81.288% |
| 2026-08-18 | 13.8600 | 13.8600 | 13.8600 | 13.8600 | -14.813% | 5 | 229 | -77.994% |
| 2026-08-17 | 16.2700 | 16.2700 | 16.2700 | 16.2700 | +8.829% | 4 | 229 | -81.254% |
| 2026-08-14 | 15.4500 | 15.6500 | 14.9500 | 14.9500 | -5.975% | 7 | 224 | -79.599% |
| 2026-08-12 | 15.9500 | 15.9500 | 15.9000 | 15.9000 | +4.950% | 2 | 227 | -80.818% |
| 2026-08-11 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -6.192% | 1 | 227 | -79.868% |
| 2026-08-10 | 16.1500 | 16.1500 | 16.1500 | 16.1500 | +14.783% | 2 | 225 | -81.115% |
| 2026-08-07 | 14.0700 | 14.0700 | 14.0700 | 14.0700 | +12.291% | 1 | 225 | -78.323% |
| 2026-08-06 | 12.5300 | 12.5300 | 12.5300 | 12.5300 | -4.351% | 1 | 224 | -75.658% |
| 2026-08-05 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +33.673% | 1 | 224 | -76.718% |
| 2026-07-31 | 9.8000 | 9.8000 | 9.7500 | 9.8000 | -7.895% | 10 | 233 | -68.878% |
| 2026-07-30 | 10.5500 | 10.7000 | 10.5100 | 10.6400 | +5.871% | 10 | 225 | -71.335% |
| 2026-07-23 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -18.952% | 10 | 215 | -69.652% |
| 2026-07-22 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +13.242% | 1 | 216 | -75.403% |
| 2026-07-21 | 10.7600 | 10.9500 | 10.7600 | 10.9500 | +15.506% | 3 | 219 | -72.146% |
| 2026-07-20 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | +10.877% | 1 | 219 | -67.827% |
| 2026-07-17 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -2.286% | 2 | 217 | -64.327% |
| 2026-07-16 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -12.935% | 1 | 216 | -65.143% |
| 2026-07-15 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | 0.000% | 2 | 216 | -69.652% |
| 2026-07-13 | 10.0500 | 10.0500 | 10.0500 | 10.0500 | -12.987% | 2 | 214 | -69.652% |
| 2026-07-10 | 11.7000 | 11.7000 | 11.5000 | 11.5500 | -4.624% | 4 | 213 | -73.593% |
| 2026-07-09 | 12.0300 | 12.1100 | 12.0300 | 12.1100 | +13.178% | 3 | 211 | -74.814% |
| 2026-07-08 | 10.3000 | 10.7000 | 10.3000 | 10.7000 | -10.460% | 8 | 207 | -71.495% |
| 2026-07-07 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -9.401% | 1 | 206 | -74.477% |
| 2026-07-02 | 13.6000 | 13.6000 | 13.1900 | 13.1900 | +21.009% | 5 | 202 | -76.876% |
| 2026-06-29 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -3.283% | 2 | 200 | -72.018% |
| 2026-06-26 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -0.530% | 1 | 199 | -72.937% |
| 2026-06-25 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -0.701% | 1 | 198 | -73.080% |
| 2026-06-24 | 11.4300 | 11.4300 | 11.3500 | 11.4100 | -14.851% | 6 | 192 | -73.269% |
| 2026-06-23 | 14.0000 | 14.0000 | 13.4000 | 13.4000 | -15.723% | 30 | 163 | -77.239% |
| 2026-06-22 | 16.3500 | 16.3500 | 15.9000 | 15.9000 | -4.676% | 161 | 2 | -80.818% |
| 2026-06-18 | 16.6800 | 16.6800 | 16.6800 | 16.6800 | 0.000% | 2 | 0 | -81.715% |