SLV261218C00054000
SLV Dec 18 2026 54.00 Call
optionOPRA
EODNov 2, 2026
0.51USD+2.000%(+0.01)226Vol4,086OI
SLV261218C00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5900 | 0.6100 | 0.5100 | 0.5100 | +2.000% | 226 | 3,972 | 0.000% |
| 2026-10-30 | 0.5900 | 0.6000 | 0.4800 | 0.5000 | -36.709% | 490 | 3,878 | +2.000% |
| 2026-10-29 | 0.8000 | 0.8700 | 0.7600 | 0.7900 | -28.829% | 192 | 3,711 | -35.443% |
| 2026-10-28 | 1.0700 | 1.1100 | 0.9900 | 1.1100 | -6.723% | 240 | 3,599 | -54.054% |
| 2026-10-27 | 1.1000 | 1.2500 | 1.0600 | 1.1900 | +11.215% | 2,260 | 2,868 | -57.143% |
| 2026-10-26 | 1.0800 | 1.1800 | 0.9800 | 1.0700 | -10.833% | 126 | 2,810 | -52.336% |
| 2026-10-23 | 1.2500 | 1.2500 | 1.0700 | 1.2000 | -16.084% | 259 | 2,822 | -57.500% |
| 2026-10-22 | 1.4500 | 1.5200 | 1.3900 | 1.4300 | -27.778% | 307 | 2,939 | -64.336% |
| 2026-10-21 | 2.0500 | 2.0800 | 1.9600 | 1.9800 | -9.174% | 171 | 2,838 | -74.242% |
| 2026-10-20 | 2.0500 | 2.5400 | 2.0400 | 2.1800 | +9.000% | 374 | 2,658 | -76.606% |
| 2026-10-19 | 2.1000 | 2.1000 | 1.9700 | 2.0000 | -7.834% | 208 | 2,573 | -74.500% |
| 2026-10-16 | 2.3200 | 2.3800 | 2.1100 | 2.1700 | -6.466% | 442 | 2,509 | -76.498% |
| 2026-10-15 | 2.0700 | 2.3200 | 1.9900 | 2.3200 | +30.337% | 282 | 2,951 | -78.017% |
| 2026-10-14 | 2.0600 | 2.1600 | 1.7300 | 1.7800 | -41.254% | 1,136 | 2,618 | -71.348% |
| 2026-10-13 | 3.2100 | 3.2100 | 2.8200 | 3.0300 | -11.144% | 112 | 2,607 | -83.168% |
| 2026-10-12 | 3.6700 | 3.6700 | 3.4100 | 3.4100 | -10.263% | 232 | 2,735 | -85.044% |
| 2026-10-09 | 3.8000 | 4.0200 | 3.7300 | 3.8000 | +22.581% | 944 | 2,742 | -86.579% |
| 2026-10-08 | 3.1500 | 3.2000 | 2.8700 | 3.1000 | -7.738% | 620 | 2,383 | -83.548% |
| 2026-10-07 | 3.3500 | 3.6800 | 3.3200 | 3.3600 | -22.936% | 1,164 | 1,322 | -84.821% |
| 2026-10-06 | 4.1500 | 4.3700 | 4.1500 | 4.3600 | +5.825% | 96 | 1,312 | -88.303% |
| 2026-10-05 | 4.4100 | 4.4500 | 4.1200 | 4.1200 | +1.728% | 14 | 1,321 | -87.621% |
| 2026-10-02 | 4.5500 | 4.6100 | 3.6500 | 4.0500 | -2.644% | 104 | 1,287 | -87.407% |
| 2026-10-01 | 4.3500 | 4.3500 | 4.0500 | 4.1600 | +2.716% | 199 | 1,175 | -87.740% |
| 2026-09-30 | 4.4800 | 4.4800 | 3.9000 | 4.0500 | -11.957% | 188 | 1,061 | -87.407% |
| 2026-09-29 | 4.4600 | 4.6200 | 4.3500 | 4.6000 | +3.371% | 27 | 1,054 | -88.913% |
| 2026-09-28 | 5.0000 | 5.0000 | 4.4500 | 4.4500 | -31.327% | 49 | 1,030 | -88.539% |
| 2026-09-25 | 6.0000 | 6.5300 | 6.0000 | 6.4800 | +8.908% | 48 | 1,029 | -92.130% |
| 2026-09-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -9.848% | 1 | 1,029 | -91.429% |
| 2026-09-23 | 7.3500 | 7.3500 | 6.6000 | 6.6000 | -17.500% | 4 | 1,030 | -92.273% |
| 2026-09-21 | 8.1500 | 8.1500 | 8.0000 | 8.0000 | -4.762% | 250 | 845 | -93.625% |
| 2026-09-18 | 8.2200 | 8.7000 | 8.2200 | 8.4000 | +4.608% | 9 | 843 | -93.929% |
| 2026-09-17 | 8.1500 | 8.1500 | 8.0300 | 8.0300 | +2.949% | 5 | 843 | -93.649% |
| 2026-09-16 | 7.7000 | 7.8000 | 7.7000 | 7.8000 | +12.392% | 3 | 843 | -93.462% |
| 2026-09-15 | 6.8500 | 7.0200 | 6.8500 | 6.9400 | -1.560% | 30 | 844 | -92.651% |
| 2026-09-14 | 6.8500 | 7.0500 | 6.8500 | 7.0500 | -6.000% | 2 | 844 | -92.766% |
| 2026-09-11 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -1.961% | 1 | 843 | -93.200% |
| 2026-09-10 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -21.538% | 25 | 819 | -93.333% |
| 2026-09-09 | 10.1500 | 10.1800 | 9.4500 | 9.7500 | +11.556% | 14 | 809 | -94.769% |
| 2026-09-08 | 9.0500 | 9.0500 | 8.7400 | 8.7400 | -2.889% | 3 | 807 | -94.165% |
| 2026-09-04 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -9.820% | 1 | 835 | -94.333% |
| 2026-09-03 | 9.7500 | 9.9800 | 9.7500 | 9.9800 | +18.810% | 99 | 852 | -94.890% |
| 2026-09-02 | 8.5500 | 8.5500 | 8.4000 | 8.4000 | +1.327% | 54 | 798 | -93.929% |
| 2026-09-01 | 8.1400 | 8.3900 | 8.1400 | 8.2900 | -11.337% | 91 | 854 | -93.848% |
| 2026-08-31 | 9.1500 | 9.3500 | 9.1500 | 9.3500 | -1.267% | 9 | 846 | -94.545% |
| 2026-08-28 | 10.4900 | 10.4900 | 9.3800 | 9.4700 | -17.075% | 139 | 729 | -94.615% |
| 2026-08-27 | 11.2000 | 11.4200 | 11.2000 | 11.4200 | +8.246% | 2 | 729 | -95.534% |
| 2026-08-26 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -4.525% | 1 | 728 | -95.166% |
| 2026-08-24 | 11.5500 | 11.5500 | 11.0000 | 11.0500 | -6.435% | 42 | 688 | -95.385% |
| 2026-08-21 | 11.5000 | 11.8100 | 11.5000 | 11.8100 | +5.446% | 6 | 685 | -95.682% |
| 2026-08-20 | 10.9000 | 11.2000 | 10.9000 | 11.2000 | +24.444% | 20 | 695 | -95.446% |
| 2026-08-19 | 9.1000 | 9.1000 | 9.0000 | 9.0000 | +16.732% | 6 | 697 | -94.333% |
| 2026-08-18 | 7.7000 | 7.7100 | 7.6500 | 7.7100 | -17.097% | 59 | 749 | -93.385% |
| 2026-08-17 | 9.5000 | 9.5000 | 9.3000 | 9.3000 | +11.377% | 2 | 748 | -94.516% |
| 2026-08-14 | 8.6300 | 8.6500 | 8.3500 | 8.3500 | -2.907% | 7 | 753 | -93.892% |
| 2026-08-13 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.444% | 2 | 755 | -94.070% |
| 2026-08-12 | 9.7500 | 9.7500 | 9.0000 | 9.0000 | +2.857% | 29 | 774 | -94.333% |
| 2026-08-11 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -8.664% | 1 | 775 | -94.171% |
| 2026-08-10 | 8.1900 | 9.5800 | 8.1900 | 9.5800 | +19.750% | 8 | 772 | -94.676% |
| 2026-08-07 | 8.0000 | 8.0000 | 7.8000 | 8.0000 | +16.788% | 52 | 723 | -93.625% |
| 2026-08-06 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -4.596% | 5 | 720 | -92.555% |
| 2026-08-05 | 7.2500 | 7.5800 | 7.1500 | 7.1800 | +20.672% | 26 | 717 | -92.897% |
| 2026-08-04 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +17.822% | 2 | 715 | -91.429% |
| 2026-08-03 | 4.7100 | 5.1500 | 4.7100 | 5.0500 | +1.000% | 20 | 709 | -89.901% |
| 2026-07-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -11.504% | 1 | 708 | -89.800% |
| 2026-07-30 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +13.000% | 2 | 706 | -90.973% |
| 2026-07-29 | 4.8300 | 5.6500 | 4.8300 | 5.0000 | -10.714% | 10 | 698 | -89.800% |
| 2026-07-27 | 5.7500 | 5.7500 | 5.6000 | 5.6000 | +5.660% | 3 | 697 | -90.893% |
| 2026-07-23 | 5.3500 | 5.3900 | 5.2700 | 5.3000 | -16.006% | 4 | 698 | -90.377% |
| 2026-07-22 | 6.4100 | 6.6500 | 6.3100 | 6.3100 | +8.419% | 369 | 698 | -91.918% |
| 2026-07-21 | 5.8500 | 6.1500 | 5.8000 | 5.8200 | +21.250% | 399 | 672 | -91.237% |
| 2026-07-17 | 4.7500 | 4.8500 | 4.7000 | 4.8000 | +5.033% | 577 | 115 | -89.375% |
| 2026-07-16 | 4.6700 | 4.9000 | 4.5700 | 4.5700 | -17.360% | 10 | 113 | -88.840% |
| 2026-07-15 | 5.4000 | 5.7400 | 5.0300 | 5.5300 | -5.792% | 20 | 103 | -90.778% |
| 2026-07-14 | 6.0400 | 6.1500 | 5.8700 | 5.8700 | +10.338% | 17 | 87 | -91.312% |
| 2026-07-13 | 5.5300 | 5.5300 | 5.2400 | 5.3200 | -16.745% | 4 | 85 | -90.414% |
| 2026-07-10 | 6.5000 | 6.5000 | 6.3500 | 6.3900 | -5.193% | 17 | 83 | -92.019% |
| 2026-07-09 | 6.7400 | 6.7400 | 6.7400 | 6.7400 | +11.589% | 8 | 75 | -92.433% |
| 2026-07-08 | 6.1000 | 6.1000 | 5.5800 | 6.0400 | -9.985% | 15 | 81 | -91.556% |
| 2026-07-07 | 7.6000 | 7.6000 | 6.7100 | 6.7100 | -15.809% | 13 | 79 | -92.399% |
| 2026-07-06 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +6.267% | 3 | 82 | -93.601% |
| 2026-07-02 | 7.8800 | 7.8800 | 7.5000 | 7.5000 | +9.489% | 62 | 96 | -93.200% |
| 2026-07-01 | 7.1200 | 7.1200 | 6.8500 | 6.8500 | +0.735% | 51 | 50 | -92.555% |
| 2026-06-30 | 6.9200 | 7.0600 | 6.8000 | 6.8000 | +11.475% | 13 | 37 | -92.500% |
| 2026-06-29 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -7.576% | 1 | 38 | -91.639% |
| 2026-06-26 | 6.7000 | 6.9000 | 6.6000 | 6.6000 | +6.624% | 11 | 32 | -92.273% |
| 2026-06-25 | 6.1900 | 6.1900 | 6.1900 | 6.1900 | +9.558% | 4 | 32 | -91.761% |
| 2026-06-24 | 6.4500 | 6.7100 | 5.6500 | 5.6500 | 0.000% | 36 | 0 | -90.973% |