SLV261218C00053000
SLV Dec 18 2026 53.00 Call
optionOPRA
EODNov 2, 2026
0.62USD+6.897%(+0.04)319Vol2,719OI
SLV261218C00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7100 | 0.7300 | 0.6000 | 0.6200 | +6.897% | 319 | 2,617 | 0.000% |
| 2026-10-30 | 0.7100 | 0.7100 | 0.5600 | 0.5800 | -39.583% | 457 | 2,565 | +6.897% |
| 2026-10-29 | 0.9600 | 1.0200 | 0.9200 | 0.9600 | -31.429% | 145 | 2,501 | -35.417% |
| 2026-10-28 | 1.2800 | 1.4500 | 1.1800 | 1.4000 | -2.098% | 114 | 2,479 | -55.714% |
| 2026-10-27 | 1.3300 | 1.5000 | 1.2700 | 1.4300 | +9.160% | 130 | 2,435 | -56.643% |
| 2026-10-26 | 1.2000 | 1.4300 | 1.1800 | 1.3100 | -8.392% | 198 | 2,368 | -52.672% |
| 2026-10-23 | 1.4400 | 1.4800 | 1.2700 | 1.4300 | -14.371% | 205 | 2,381 | -56.643% |
| 2026-10-22 | 1.7200 | 1.7900 | 1.6500 | 1.6700 | -35.271% | 313 | 2,291 | -62.874% |
| 2026-10-21 | 2.4600 | 2.6000 | 2.3100 | 2.5800 | -2.273% | 151 | 2,219 | -75.969% |
| 2026-10-20 | 2.4400 | 2.9600 | 2.4400 | 2.6400 | +10.924% | 223 | 2,138 | -76.515% |
| 2026-10-19 | 2.4500 | 2.4900 | 2.3700 | 2.3800 | -5.929% | 336 | 1,891 | -73.950% |
| 2026-10-16 | 2.6200 | 2.7500 | 2.4700 | 2.5300 | -6.296% | 301 | 1,843 | -75.494% |
| 2026-10-15 | 2.4400 | 2.7200 | 2.3300 | 2.7000 | +31.068% | 1,382 | 1,569 | -77.037% |
| 2026-10-14 | 2.4900 | 2.5000 | 2.0100 | 2.0600 | -40.805% | 781 | 1,183 | -69.903% |
| 2026-10-13 | 3.7300 | 3.7300 | 3.4000 | 3.4800 | -11.899% | 44 | 1,172 | -82.184% |
| 2026-10-12 | 4.2500 | 4.2500 | 3.9500 | 3.9500 | -12.222% | 20 | 1,173 | -84.304% |
| 2026-10-09 | 4.4000 | 4.5500 | 4.3400 | 4.5000 | +26.761% | 51 | 1,195 | -86.222% |
| 2026-10-08 | 3.5800 | 3.6600 | 3.2600 | 3.5500 | -7.792% | 179 | 1,136 | -82.535% |
| 2026-10-07 | 4.0000 | 4.1000 | 3.8300 | 3.8500 | -21.429% | 247 | 1,212 | -83.896% |
| 2026-10-06 | 4.6000 | 5.0500 | 4.6000 | 4.9000 | +12.644% | 172 | 1,085 | -87.347% |
| 2026-10-02 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -5.435% | 1 | 1,084 | -85.747% |
| 2026-10-01 | 4.8600 | 4.9000 | 4.6000 | 4.6000 | +3.371% | 7 | 1,153 | -86.522% |
| 2026-09-30 | 5.0500 | 5.0500 | 4.4300 | 4.4500 | -11.000% | 318 | 1,169 | -86.067% |
| 2026-09-29 | 4.9000 | 5.0000 | 4.8300 | 5.0000 | -0.990% | 16 | 1,165 | -87.600% |
| 2026-09-28 | 5.3500 | 5.4500 | 5.0300 | 5.0500 | -28.973% | 130 | 1,148 | -87.723% |
| 2026-09-25 | 7.0000 | 7.1100 | 7.0000 | 7.1100 | +6.119% | 11 | 1,149 | -91.280% |
| 2026-09-24 | 6.6800 | 6.7500 | 6.6800 | 6.7000 | -8.844% | 25 | 1,131 | -90.746% |
| 2026-09-23 | 7.5500 | 7.6500 | 7.3500 | 7.3500 | -23.438% | 17 | 1,131 | -91.565% |
| 2026-09-22 | 8.2600 | 9.6700 | 8.2600 | 9.6000 | +9.091% | 15 | 1,123 | -93.542% |
| 2026-09-21 | 9.0000 | 9.0000 | 8.7000 | 8.8000 | -4.348% | 5 | 1,119 | -92.955% |
| 2026-09-18 | 9.2000 | 9.2000 | 9.1000 | 9.2000 | +8.235% | 13 | 1,126 | -93.261% |
| 2026-09-17 | 8.7800 | 8.7800 | 8.4700 | 8.5000 | +6.784% | 60 | 1,071 | -92.706% |
| 2026-09-16 | 7.9600 | 7.9600 | 7.9600 | 7.9600 | +3.377% | 3 | 1,092 | -92.211% |
| 2026-09-15 | 7.6500 | 7.7000 | 7.3400 | 7.7000 | +0.522% | 18 | 1,083 | -91.948% |
| 2026-09-14 | 7.3000 | 7.7300 | 7.3000 | 7.6600 | -6.127% | 123 | 1,116 | -91.906% |
| 2026-09-11 | 8.3000 | 8.3000 | 8.1600 | 8.1600 | +2.000% | 10 | 1,115 | -92.402% |
| 2026-09-10 | 8.3100 | 8.3100 | 8.0000 | 8.0000 | -26.335% | 4 | 1,115 | -92.250% |
| 2026-09-09 | 10.7000 | 10.8600 | 10.4500 | 10.8600 | +14.921% | 4 | 1,112 | -94.291% |
| 2026-09-08 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | -0.526% | 4 | 1,116 | -93.439% |
| 2026-09-04 | 9.3000 | 9.5000 | 9.3000 | 9.5000 | -8.654% | 2 | 1,117 | -93.474% |
| 2026-09-03 | 10.4300 | 10.4600 | 10.4000 | 10.4000 | +14.286% | 81 | 1,036 | -94.038% |
| 2026-09-02 | 9.1000 | 9.1000 | 8.9500 | 9.1000 | +2.247% | 12 | 1,031 | -93.187% |
| 2026-09-01 | 8.8600 | 8.9000 | 8.8300 | 8.9000 | -10.553% | 9 | 1,035 | -93.034% |
| 2026-08-31 | 10.3000 | 10.3000 | 9.9500 | 9.9500 | -1.970% | 9 | 1,038 | -93.769% |
| 2026-08-28 | 13.3700 | 13.3700 | 10.0000 | 10.1500 | -17.880% | 15 | 1,035 | -93.892% |
| 2026-08-27 | 11.3300 | 12.3600 | 11.3300 | 12.3600 | +12.364% | 6 | 1,039 | -94.984% |
| 2026-08-26 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +0.917% | 2 | 1,061 | -94.364% |
| 2026-08-25 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -8.710% | 1 | 1,062 | -94.312% |
| 2026-08-24 | 12.3500 | 12.3500 | 11.9200 | 11.9400 | -4.480% | 12 | 1,059 | -94.807% |
| 2026-08-21 | 12.3000 | 12.7000 | 12.1000 | 12.5000 | +9.075% | 93 | 1,118 | -95.040% |
| 2026-08-20 | 10.7300 | 11.9500 | 10.7300 | 11.4600 | +12.906% | 8 | 1,123 | -94.590% |
| 2026-08-19 | 9.5800 | 10.1500 | 9.5700 | 10.1500 | +25.774% | 67 | 1,106 | -93.892% |
| 2026-08-18 | 9.0500 | 9.0500 | 8.0700 | 8.0700 | -18.071% | 12 | 1,108 | -92.317% |
| 2026-08-17 | 9.2500 | 9.8500 | 9.2500 | 9.8500 | +7.886% | 41 | 1,070 | -93.706% |
| 2026-08-14 | 9.4500 | 9.5700 | 9.1300 | 9.1300 | +3.750% | 10 | 1,073 | -93.209% |
| 2026-08-13 | 9.1500 | 9.1500 | 8.8000 | 8.8000 | -9.928% | 8 | 1,077 | -92.955% |
| 2026-08-12 | 10.3800 | 10.4000 | 9.6500 | 9.7700 | +7.363% | 17 | 1,089 | -93.654% |
| 2026-08-11 | 9.4500 | 9.4800 | 9.1000 | 9.1000 | -10.345% | 12 | 1,099 | -93.187% |
| 2026-08-10 | 8.7000 | 10.2800 | 8.7000 | 10.1500 | +18.713% | 12 | 1,102 | -93.892% |
| 2026-08-07 | 8.5400 | 8.6000 | 8.4700 | 8.5500 | +18.750% | 57 | 1,147 | -92.749% |
| 2026-08-06 | 7.3000 | 7.3000 | 7.1600 | 7.2000 | -7.692% | 24 | 1,214 | -91.389% |
| 2026-08-05 | 8.0000 | 8.2000 | 7.6000 | 7.8000 | +22.642% | 85 | 1,250 | -92.051% |
| 2026-08-04 | 6.5100 | 6.5500 | 6.2200 | 6.3600 | +16.697% | 38 | 1,226 | -90.252% |
| 2026-08-03 | 4.9900 | 5.4500 | 4.9000 | 5.4500 | -1.802% | 37 | 1,226 | -88.624% |
| 2026-07-31 | 5.4500 | 5.5500 | 5.3500 | 5.5500 | -11.765% | 39 | 1,189 | -88.829% |
| 2026-07-30 | 5.7000 | 6.2900 | 5.7000 | 6.2900 | +6.973% | 16 | 1,192 | -90.143% |
| 2026-07-29 | 5.3500 | 6.0000 | 5.2300 | 5.8800 | +8.287% | 39 | 1,167 | -89.456% |
| 2026-07-28 | 5.3500 | 5.4300 | 5.0700 | 5.4300 | -9.500% | 32 | 1,167 | -88.582% |
| 2026-07-27 | 6.0600 | 6.1000 | 5.9600 | 6.0000 | -1.800% | 19 | 1,154 | -89.667% |
| 2026-07-24 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | +7.005% | 2 | 1,181 | -89.853% |
| 2026-07-23 | 5.7500 | 5.9700 | 5.6900 | 5.7100 | -15.407% | 884 | 1,551 | -89.142% |
| 2026-07-22 | 6.8000 | 7.3500 | 6.7500 | 6.7500 | +8.000% | 361 | 1,309 | -90.815% |
| 2026-07-21 | 6.2400 | 6.4500 | 6.1300 | 6.2500 | +17.925% | 471 | 976 | -90.080% |
| 2026-07-20 | 5.4000 | 5.5000 | 5.3000 | 5.3000 | +3.922% | 12 | 980 | -88.302% |
| 2026-07-17 | 4.8000 | 5.1000 | 4.8000 | 5.1000 | +0.990% | 7 | 974 | -87.843% |
| 2026-07-16 | 5.1800 | 5.2500 | 4.9000 | 5.0500 | -16.113% | 108 | 880 | -87.723% |
| 2026-07-15 | 6.2000 | 6.2000 | 5.4100 | 6.0200 | -3.680% | 18 | 866 | -89.701% |
| 2026-07-14 | 6.6700 | 6.6700 | 6.2500 | 6.2500 | +8.696% | 20 | 882 | -90.080% |
| 2026-07-13 | 5.8500 | 5.8500 | 5.6500 | 5.7500 | -17.266% | 31 | 853 | -89.217% |
| 2026-07-10 | 6.8500 | 6.9500 | 6.8500 | 6.9500 | -4.795% | 9 | 894 | -91.079% |
| 2026-07-09 | 7.1000 | 7.3300 | 7.1000 | 7.3000 | +11.792% | 172 | 974 | -91.507% |
| 2026-07-08 | 6.4500 | 6.5300 | 6.0000 | 6.5300 | -10.179% | 20 | 956 | -90.505% |
| 2026-07-07 | 7.7000 | 7.7000 | 7.2700 | 7.2700 | -12.934% | 10 | 946 | -91.472% |
| 2026-07-06 | 8.3600 | 8.3600 | 8.3500 | 8.3500 | +8.161% | 12 | 956 | -92.575% |
| 2026-07-02 | 8.0500 | 8.0500 | 7.7200 | 7.7200 | +6.044% | 22 | 988 | -91.969% |
| 2026-07-01 | 7.8000 | 7.8000 | 7.2800 | 7.2800 | -4.211% | 52 | 1,000 | -91.484% |
| 2026-06-30 | 7.0000 | 7.6600 | 7.0000 | 7.6000 | +16.208% | 12 | 980 | -91.842% |
| 2026-06-29 | 6.7500 | 6.7500 | 6.3200 | 6.5400 | -7.887% | 18 | 974 | -90.520% |
| 2026-06-26 | 6.8500 | 7.3500 | 6.8500 | 7.1000 | +5.970% | 130 | 870 | -91.268% |
| 2026-06-25 | 6.3700 | 7.0400 | 6.3700 | 6.7000 | +11.667% | 122 | 752 | -90.746% |
| 2026-06-24 | 6.9000 | 7.2500 | 5.8500 | 6.0000 | -29.825% | 847 | 5 | -89.667% |
| 2026-06-23 | 8.5500 | 8.5500 | 8.5500 | 8.5500 | -18.025% | 1 | 6 | -92.749% |
| 2026-06-22 | 11.5200 | 11.5200 | 10.4300 | 10.4300 | -7.699% | 2 | 4 | -94.056% |
| 2026-06-18 | 11.7600 | 11.7600 | 11.3000 | 11.3000 | -12.471% | 24 | 2 | -94.513% |
| 2026-06-17 | 14.4800 | 14.4800 | 12.9100 | 12.9100 | 0.000% | 8 | 0 | -95.198% |