SLV261218C00052000
SLV Dec 18 2026 52.00 Call
optionOPRA
EODNov 2, 2026
0.76USD+7.042%(+0.05)346Vol5,095OI
SLV261218C00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8600 | 0.8800 | 0.7600 | 0.7600 | +7.042% | 346 | 5,067 | 0.000% |
| 2026-10-30 | 0.8500 | 0.8500 | 0.6900 | 0.7100 | -38.261% | 1,132 | 4,739 | +7.042% |
| 2026-10-29 | 1.1600 | 1.2600 | 1.1000 | 1.1500 | -30.303% | 267 | 4,621 | -33.913% |
| 2026-10-28 | 1.6400 | 1.6600 | 1.4000 | 1.6500 | -4.070% | 159 | 4,603 | -53.939% |
| 2026-10-27 | 1.5500 | 1.7800 | 1.5300 | 1.7200 | +9.554% | 212 | 4,498 | -55.814% |
| 2026-10-26 | 1.4900 | 1.7100 | 1.4500 | 1.5700 | -9.249% | 186 | 4,444 | -51.592% |
| 2026-10-23 | 1.7000 | 1.7900 | 1.5300 | 1.7300 | -11.282% | 317 | 4,456 | -56.069% |
| 2026-10-22 | 2.2100 | 2.2100 | 1.9400 | 1.9500 | -36.893% | 616 | 4,229 | -61.026% |
| 2026-10-21 | 2.9100 | 3.0900 | 2.6900 | 3.0900 | +2.318% | 310 | 4,237 | -75.405% |
| 2026-10-20 | 2.9000 | 3.4900 | 2.8800 | 3.0200 | +7.857% | 379 | 4,297 | -74.834% |
| 2026-10-19 | 3.0500 | 3.0500 | 2.7900 | 2.8000 | -6.040% | 505 | 4,406 | -72.857% |
| 2026-10-16 | 3.0300 | 3.3200 | 2.8800 | 2.9800 | -5.994% | 732 | 4,097 | -74.497% |
| 2026-10-15 | 2.8700 | 3.1800 | 2.7900 | 3.1700 | +30.992% | 2,907 | 1,426 | -76.025% |
| 2026-10-14 | 2.8900 | 2.9200 | 2.3700 | 2.4200 | -39.651% | 987 | 927 | -68.595% |
| 2026-10-13 | 4.2800 | 4.3300 | 3.9500 | 4.0100 | -12.826% | 89 | 927 | -81.047% |
| 2026-10-12 | 4.7000 | 4.8000 | 4.5600 | 4.6000 | -7.071% | 412 | 694 | -83.478% |
| 2026-10-09 | 4.9500 | 5.0000 | 4.9000 | 4.9500 | +20.732% | 75 | 763 | -84.646% |
| 2026-10-08 | 4.1500 | 4.2200 | 3.8300 | 4.1000 | -10.284% | 221 | 601 | -81.463% |
| 2026-10-07 | 4.4900 | 4.5800 | 4.4700 | 4.5700 | -15.213% | 88 | 620 | -83.370% |
| 2026-10-06 | 5.4500 | 5.4500 | 5.0500 | 5.3900 | -1.101% | 112 | 602 | -85.900% |
| 2026-10-05 | 5.4200 | 5.4500 | 5.2900 | 5.4500 | +5.416% | 115 | 605 | -86.055% |
| 2026-10-02 | 4.9000 | 5.1700 | 4.7900 | 5.1700 | -4.259% | 63 | 589 | -85.300% |
| 2026-10-01 | 5.3500 | 5.6500 | 5.1000 | 5.4000 | +6.509% | 153 | 554 | -85.926% |
| 2026-09-30 | 5.6600 | 5.6600 | 5.0500 | 5.0700 | -13.333% | 222 | 592 | -85.010% |
| 2026-09-29 | 5.5000 | 5.8500 | 5.4000 | 5.8500 | -2.500% | 312 | 581 | -87.009% |
| 2026-09-28 | 6.1300 | 6.1300 | 5.6200 | 6.0000 | -22.978% | 117 | 575 | -87.333% |
| 2026-09-25 | 7.7900 | 7.7900 | 7.7900 | 7.7900 | +7.448% | 44 | 531 | -90.244% |
| 2026-09-24 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -27.062% | 15 | 517 | -89.517% |
| 2026-09-22 | 10.0700 | 10.1000 | 9.9400 | 9.9400 | +4.302% | 7 | 524 | -92.354% |
| 2026-09-21 | 9.8100 | 9.8100 | 9.5300 | 9.5300 | -2.456% | 7 | 521 | -92.025% |
| 2026-09-17 | 9.7800 | 9.8000 | 9.7700 | 9.7700 | +9.162% | 14 | 507 | -92.221% |
| 2026-09-16 | 8.7500 | 8.9500 | 8.7500 | 8.9500 | +7.831% | 2 | 510 | -91.508% |
| 2026-09-15 | 8.0200 | 8.3000 | 8.0200 | 8.3000 | -0.836% | 397 | 381 | -90.843% |
| 2026-09-14 | 8.4200 | 8.4200 | 8.3600 | 8.3700 | -8.022% | 44 | 381 | -90.920% |
| 2026-09-11 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +7.059% | 2 | 382 | -91.648% |
| 2026-09-10 | 8.8300 | 8.8300 | 8.5000 | 8.5000 | -24.107% | 2 | 380 | -91.059% |
| 2026-09-09 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | +9.482% | 1 | 380 | -93.214% |
| 2026-09-04 | 10.0000 | 10.4000 | 10.0000 | 10.2300 | -14.536% | 4 | 376 | -92.571% |
| 2026-08-27 | 11.9700 | 11.9700 | 11.9700 | 11.9700 | -1.724% | 1 | 377 | -93.651% |
| 2026-08-26 | 12.1300 | 12.1800 | 12.1300 | 12.1800 | -3.867% | 4 | 379 | -93.760% |
| 2026-08-25 | 12.5000 | 12.6700 | 12.5000 | 12.6700 | -0.236% | 3 | 378 | -94.002% |
| 2026-08-24 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.600% | 4 | 382 | -94.016% |
| 2026-08-20 | 11.7000 | 12.5000 | 11.7000 | 12.5000 | +19.503% | 21 | 363 | -93.920% |
| 2026-08-19 | 9.6800 | 10.5500 | 9.6800 | 10.4600 | +0.096% | 221 | 186 | -92.734% |
| 2026-08-17 | 10.9000 | 10.9000 | 10.4500 | 10.4500 | +5.662% | 7 | 192 | -92.727% |
| 2026-08-14 | 10.2000 | 10.2000 | 9.8900 | 9.8900 | -0.101% | 23 | 197 | -92.315% |
| 2026-08-13 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | -6.161% | 10 | 208 | -92.323% |
| 2026-08-12 | 10.9500 | 11.0000 | 10.3500 | 10.5500 | +7.107% | 13 | 206 | -92.796% |
| 2026-08-11 | 9.9500 | 10.0000 | 9.7000 | 9.8500 | -1.500% | 163 | 102 | -92.284% |
| 2026-08-10 | 9.6000 | 10.0000 | 9.6000 | 10.0000 | +8.696% | 31 | 75 | -92.400% |
| 2026-08-07 | 9.6500 | 9.6500 | 9.1700 | 9.2000 | +18.404% | 10 | 72 | -91.739% |
| 2026-08-06 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -5.818% | 7 | 79 | -90.219% |
| 2026-08-05 | 8.3000 | 8.7800 | 8.2000 | 8.2500 | +21.324% | 58 | 81 | -90.788% |
| 2026-08-04 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | +16.239% | 10 | 82 | -88.824% |
| 2026-08-03 | 5.4500 | 5.8500 | 5.4500 | 5.8500 | -2.824% | 112 | 70 | -87.009% |
| 2026-07-31 | 6.0000 | 6.0200 | 5.9800 | 6.0200 | -3.060% | 8 | 62 | -87.375% |
| 2026-07-30 | 6.1900 | 6.2100 | 6.1900 | 6.2100 | +5.254% | 12 | 50 | -87.762% |
| 2026-07-29 | 5.6000 | 6.7500 | 5.6000 | 5.9000 | +3.327% | 26 | 61 | -87.119% |
| 2026-07-28 | 5.7500 | 5.8000 | 5.5000 | 5.7100 | -11.473% | 27 | 38 | -86.690% |
| 2026-07-27 | 6.6800 | 6.6800 | 6.4500 | 6.4500 | +5.738% | 16 | 47 | -88.217% |
| 2026-07-23 | 6.4200 | 6.4200 | 6.0500 | 6.1000 | -21.087% | 48 | 11 | -87.541% |
| 2026-07-22 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | +14.519% | 2 | 9 | -90.168% |
| 2026-07-21 | 6.9500 | 6.9500 | 6.7500 | 6.7500 | +16.379% | 5 | 5 | -88.741% |
| 2026-07-20 | 5.7500 | 6.0000 | 5.7500 | 5.8000 | 0.000% | 5 | 0 | -86.897% |