SLV261218C00056000
SLV Dec 18 2026 56.00 Call
optionOPRA
EODNov 2, 2026
0.35USD-2.778%(-0.01)33Vol4,435OI
SLV261218C00056000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4400 | 0.4400 | 0.3500 | 0.3500 | -2.778% | 33 | 4,422 | 0.000% |
| 2026-10-30 | 0.4600 | 0.4600 | 0.3500 | 0.3600 | -35.714% | 1,027 | 4,077 | -2.778% |
| 2026-10-29 | 0.5400 | 0.6000 | 0.5400 | 0.5600 | -30.000% | 34 | 4,110 | -37.500% |
| 2026-10-28 | 0.7500 | 0.8000 | 0.6700 | 0.8000 | -4.762% | 129 | 4,258 | -56.250% |
| 2026-10-27 | 0.7500 | 0.8700 | 0.7200 | 0.8400 | +12.000% | 97 | 4,186 | -58.333% |
| 2026-10-26 | 0.7500 | 0.8100 | 0.7000 | 0.7500 | -11.765% | 105 | 4,142 | -53.333% |
| 2026-10-23 | 0.8700 | 0.8800 | 0.7800 | 0.8500 | -15.000% | 131 | 4,180 | -58.824% |
| 2026-10-22 | 1.0200 | 1.0900 | 0.9800 | 1.0000 | -33.333% | 163 | 4,172 | -65.000% |
| 2026-10-21 | 1.4500 | 1.5000 | 1.3700 | 1.5000 | 0.000% | 97 | 4,252 | -76.667% |
| 2026-10-20 | 1.4900 | 1.7700 | 1.4900 | 1.5000 | +10.294% | 226 | 4,215 | -76.667% |
| 2026-10-19 | 1.6300 | 1.6300 | 1.3600 | 1.3600 | -13.376% | 238 | 4,142 | -74.265% |
| 2026-10-16 | 1.5700 | 1.6800 | 1.5500 | 1.5700 | -2.484% | 660 | 3,673 | -77.707% |
| 2026-10-15 | 1.4700 | 1.6600 | 1.4700 | 1.6100 | +24.806% | 139 | 4,149 | -78.261% |
| 2026-10-14 | 1.5100 | 1.5500 | 1.2700 | 1.2900 | -40.826% | 636 | 3,670 | -72.868% |
| 2026-10-13 | 2.3500 | 2.3500 | 2.0400 | 2.1800 | -16.154% | 411 | 3,859 | -83.945% |
| 2026-10-12 | 2.7400 | 2.7400 | 2.5800 | 2.6000 | -10.035% | 251 | 3,750 | -86.538% |
| 2026-10-09 | 2.8900 | 3.0500 | 2.7800 | 2.8900 | +22.979% | 168 | 3,692 | -87.889% |
| 2026-10-08 | 2.3600 | 2.4100 | 2.0900 | 2.3500 | -7.480% | 340 | 3,833 | -85.106% |
| 2026-10-07 | 2.6100 | 2.7300 | 2.5400 | 2.5400 | -25.074% | 1,680 | 2,219 | -86.220% |
| 2026-10-06 | 3.1600 | 3.5000 | 3.0000 | 3.3900 | +6.270% | 17 | 2,219 | -89.676% |
| 2026-10-05 | 3.3500 | 3.3600 | 3.0800 | 3.1900 | +2.572% | 326 | 2,337 | -89.028% |
| 2026-10-02 | 3.5000 | 3.5000 | 2.8500 | 3.1100 | -7.164% | 152 | 2,347 | -88.746% |
| 2026-10-01 | 3.2800 | 3.3500 | 3.1800 | 3.3500 | +6.349% | 521 | 2,189 | -89.552% |
| 2026-09-30 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | -13.699% | 378 | 2,058 | -88.889% |
| 2026-09-29 | 3.5100 | 3.7000 | 3.4400 | 3.6500 | +2.817% | 128 | 2,047 | -90.411% |
| 2026-09-28 | 3.7800 | 3.9500 | 3.5500 | 3.5500 | -33.645% | 249 | 2,159 | -90.141% |
| 2026-09-25 | 5.2000 | 5.5100 | 5.1200 | 5.3500 | +4.902% | 60 | 2,149 | -93.458% |
| 2026-09-24 | 5.1000 | 5.1500 | 4.8500 | 5.1000 | -8.929% | 40 | 2,182 | -93.137% |
| 2026-09-23 | 5.6500 | 5.7100 | 5.5700 | 5.6000 | -11.392% | 74 | 2,190 | -93.750% |
| 2026-09-22 | 6.5000 | 6.5000 | 6.3200 | 6.3200 | -5.531% | 12 | 2,187 | -94.462% |
| 2026-09-21 | 6.7200 | 6.7500 | 6.6300 | 6.6900 | -10.201% | 76 | 2,190 | -94.768% |
| 2026-09-18 | 7.1500 | 7.4500 | 7.0500 | 7.4500 | +11.862% | 6 | 2,298 | -95.302% |
| 2026-09-17 | 7.0500 | 7.0500 | 6.6400 | 6.6600 | +20.652% | 118 | 2,185 | -94.745% |
| 2026-09-16 | 6.3200 | 6.6000 | 5.3200 | 5.5200 | -8.760% | 21 | 2,168 | -93.659% |
| 2026-09-15 | 6.1000 | 6.1600 | 5.8000 | 6.0500 | +6.140% | 64 | 2,205 | -94.215% |
| 2026-09-14 | 5.7300 | 6.1500 | 5.6500 | 5.7000 | -11.901% | 737 | 2,441 | -93.860% |
| 2026-09-11 | 6.5500 | 6.6200 | 6.4500 | 6.4700 | +2.212% | 324 | 2,120 | -94.590% |
| 2026-09-10 | 6.8400 | 6.8400 | 6.3300 | 6.3300 | -26.395% | 12 | 2,123 | -94.471% |
| 2026-09-09 | 8.5000 | 8.6000 | 8.2500 | 8.6000 | +12.125% | 5 | 2,118 | -95.930% |
| 2026-09-08 | 7.6800 | 7.9000 | 7.6500 | 7.6700 | -3.522% | 17 | 2,117 | -95.437% |
| 2026-09-04 | 7.8800 | 8.0000 | 7.7500 | 7.9500 | -6.471% | 7 | 2,113 | -95.597% |
| 2026-09-03 | 8.2000 | 8.6000 | 8.1100 | 8.5000 | +16.120% | 22 | 2,092 | -95.882% |
| 2026-09-02 | 7.3700 | 7.3700 | 7.1500 | 7.3200 | +6.861% | 16 | 2,081 | -95.219% |
| 2026-09-01 | 6.9800 | 7.3500 | 6.8400 | 6.8500 | -14.375% | 10 | 2,080 | -94.891% |
| 2026-08-31 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | -12.088% | 3 | 2,080 | -95.625% |
| 2026-08-28 | 9.0500 | 9.1000 | 9.0500 | 9.1000 | -11.220% | 10 | 2,085 | -96.154% |
| 2026-08-27 | 9.8500 | 10.2500 | 9.8500 | 10.2500 | +8.466% | 2 | 2,084 | -96.585% |
| 2026-08-26 | 9.0500 | 9.4500 | 9.0500 | 9.4500 | -4.642% | 3 | 2,109 | -96.296% |
| 2026-08-25 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | -0.101% | 2 | 2,111 | -96.468% |
| 2026-08-24 | 10.4500 | 10.4500 | 9.9200 | 9.9200 | -4.432% | 32 | 2,133 | -96.472% |
| 2026-08-21 | 10.5000 | 10.6600 | 10.2400 | 10.3800 | +8.577% | 263 | 1,950 | -96.628% |
| 2026-08-20 | 8.7700 | 9.9800 | 8.7700 | 9.5600 | +19.500% | 27 | 1,949 | -96.339% |
| 2026-08-19 | 7.4600 | 8.0500 | 7.4600 | 8.0000 | +19.403% | 13 | 1,943 | -95.625% |
| 2026-08-18 | 6.6000 | 6.7500 | 6.6000 | 6.7000 | -18.984% | 46 | 1,975 | -94.776% |
| 2026-08-17 | 7.8900 | 8.2900 | 7.8900 | 8.2700 | +11.456% | 58 | 1,935 | -95.768% |
| 2026-08-14 | 7.7000 | 7.7000 | 7.4200 | 7.4200 | +3.487% | 100 | 1,837 | -95.283% |
| 2026-08-13 | 7.5900 | 7.5900 | 7.1700 | 7.1700 | -10.932% | 20 | 1,889 | -95.119% |
| 2026-08-12 | 8.6500 | 8.6500 | 8.0500 | 8.0500 | +5.782% | 271 | 2,046 | -95.652% |
| 2026-08-11 | 7.8500 | 7.9100 | 7.5500 | 7.6100 | -10.994% | 464 | 2,065 | -95.401% |
| 2026-08-10 | 7.2500 | 8.5500 | 7.2500 | 8.5500 | +21.795% | 511 | 2,164 | -95.906% |
| 2026-08-07 | 7.4100 | 7.4500 | 6.8500 | 7.0200 | +16.033% | 40 | 2,167 | -95.014% |
| 2026-08-06 | 5.8900 | 6.0500 | 5.6000 | 6.0500 | -3.355% | 98 | 2,112 | -94.215% |
| 2026-08-05 | 6.3000 | 6.6000 | 6.2000 | 6.2600 | +22.745% | 216 | 1,902 | -94.409% |
| 2026-08-04 | 5.0900 | 5.1000 | 4.9500 | 5.1000 | +24.390% | 16 | 1,900 | -93.137% |
| 2026-08-03 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -18.164% | 2 | 1,900 | -91.463% |
| 2026-07-30 | 4.6000 | 5.0500 | 4.5200 | 5.0100 | +11.333% | 557 | 1,435 | -93.014% |
| 2026-07-29 | 4.0800 | 4.8000 | 4.0500 | 4.5000 | +5.882% | 26 | 1,427 | -92.222% |
| 2026-07-28 | 4.2700 | 4.2700 | 4.2500 | 4.2500 | -10.901% | 2 | 1,125 | -91.765% |
| 2026-07-27 | 4.8500 | 4.8900 | 4.7700 | 4.7700 | -15.426% | 8 | 1,129 | -92.662% |
| 2026-07-22 | 5.6000 | 5.6400 | 5.5000 | 5.6400 | +11.683% | 12 | 1,130 | -93.794% |
| 2026-07-21 | 5.2300 | 5.2300 | 5.0500 | 5.0500 | +21.394% | 8 | 1,133 | -93.069% |
| 2026-07-20 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | +3.483% | 1 | 1,132 | -91.587% |
| 2026-07-16 | 4.0300 | 4.2800 | 4.0200 | 4.0200 | -15.368% | 3 | 1,132 | -91.294% |
| 2026-07-15 | 4.7500 | 4.9500 | 4.4000 | 4.7500 | -7.588% | 358 | 810 | -92.632% |
| 2026-07-14 | 5.3500 | 5.4800 | 5.1400 | 5.1400 | +11.497% | 18 | 823 | -93.191% |
| 2026-07-13 | 4.9500 | 4.9500 | 4.6000 | 4.6100 | -18.407% | 1,019 | 551 | -92.408% |
| 2026-07-10 | 5.7100 | 5.7100 | 5.6500 | 5.6500 | -3.419% | 3 | 548 | -93.805% |
| 2026-07-09 | 6.0000 | 6.0000 | 5.8500 | 5.8500 | +9.962% | 4 | 550 | -94.017% |
| 2026-07-08 | 5.3000 | 5.3200 | 4.9500 | 5.3200 | -15.556% | 55 | 538 | -93.421% |
| 2026-07-07 | 6.8500 | 6.8500 | 6.3000 | 6.3000 | -11.765% | 103 | 435 | -94.444% |
| 2026-07-06 | 6.9500 | 7.1600 | 6.7800 | 7.1400 | +12.618% | 318 | 131 | -95.098% |
| 2026-07-02 | 7.2000 | 7.2000 | 6.3400 | 6.3400 | +1.929% | 48 | 83 | -94.479% |
| 2026-06-30 | 6.0000 | 6.2200 | 6.0000 | 6.2200 | +18.476% | 3 | 86 | -94.373% |
| 2026-06-29 | 5.4000 | 5.4000 | 5.2500 | 5.2500 | -14.634% | 4 | 82 | -93.333% |
| 2026-06-26 | 5.8800 | 6.1500 | 5.8800 | 6.1500 | +8.850% | 28 | 54 | -94.309% |
| 2026-06-25 | 5.7600 | 5.7600 | 5.6500 | 5.6500 | +13.454% | 9 | 53 | -93.805% |
| 2026-06-24 | 5.8000 | 5.8000 | 4.9000 | 4.9800 | -28.035% | 20 | 41 | -92.972% |
| 2026-06-23 | 7.3600 | 7.3600 | 6.9200 | 6.9200 | 0.000% | 42 | 0 | -94.942% |