SLV261218C00057000
SLV Dec 18 2026 57.00 Call
optionOPRA
EODNov 2, 2026
0.31USD0.000%(0.00)71Vol17,946OI
SLV261218C00057000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3600 | 0.3800 | 0.3100 | 0.3100 | 0.000% | 71 | 17,946 | 0.000% |
| 2026-10-30 | 0.3800 | 0.4000 | 0.3000 | 0.3100 | -34.043% | 1,888 | 16,860 | 0.000% |
| 2026-10-29 | 0.4800 | 0.5000 | 0.4600 | 0.4700 | -31.884% | 54 | 16,854 | -34.043% |
| 2026-10-28 | 0.6100 | 0.6900 | 0.5900 | 0.6900 | 0.000% | 32 | 16,865 | -55.072% |
| 2026-10-27 | 0.6500 | 0.7300 | 0.6500 | 0.6900 | +9.524% | 9 | 16,863 | -55.072% |
| 2026-10-26 | 0.6200 | 0.6800 | 0.5900 | 0.6300 | -12.500% | 69 | 16,840 | -50.794% |
| 2026-10-23 | 0.7200 | 0.7600 | 0.6500 | 0.7200 | -15.294% | 586 | 16,727 | -56.944% |
| 2026-10-22 | 0.8600 | 0.9000 | 0.8300 | 0.8500 | -33.071% | 93 | 16,723 | -63.529% |
| 2026-10-21 | 1.2200 | 1.3000 | 1.1500 | 1.2700 | -0.781% | 99 | 17,701 | -75.591% |
| 2026-10-20 | 1.1700 | 1.5100 | 1.1700 | 1.2800 | +11.304% | 450 | 17,755 | -75.781% |
| 2026-10-19 | 1.4200 | 1.4200 | 1.1500 | 1.1500 | -14.179% | 109 | 17,719 | -73.043% |
| 2026-10-16 | 1.4000 | 1.5000 | 1.3100 | 1.3400 | -8.844% | 1,461 | 16,539 | -76.866% |
| 2026-10-15 | 1.3300 | 1.4700 | 1.2600 | 1.4700 | +33.636% | 2,549 | 14,713 | -78.912% |
| 2026-10-14 | 1.2600 | 1.3200 | 1.0700 | 1.1000 | -41.489% | 3,466 | 15,087 | -71.818% |
| 2026-10-13 | 2.1000 | 2.1000 | 1.8300 | 1.8800 | -15.695% | 2,487 | 13,379 | -83.511% |
| 2026-10-12 | 2.3300 | 2.3700 | 2.2300 | 2.2300 | -11.508% | 236 | 13,345 | -86.099% |
| 2026-10-09 | 2.5300 | 2.6300 | 2.4500 | 2.5200 | +24.138% | 571 | 12,835 | -87.698% |
| 2026-10-08 | 2.0900 | 2.0900 | 1.8000 | 2.0300 | -8.145% | 676 | 13,192 | -84.729% |
| 2026-10-07 | 2.2600 | 2.4200 | 2.2100 | 2.2100 | -24.830% | 131 | 13,360 | -85.973% |
| 2026-10-06 | 2.7000 | 3.1000 | 2.6000 | 2.9400 | +3.158% | 97 | 13,350 | -89.456% |
| 2026-10-05 | 3.0000 | 3.0000 | 2.6900 | 2.8500 | +6.742% | 896 | 13,217 | -89.123% |
| 2026-10-02 | 3.0000 | 3.0000 | 2.4800 | 2.6700 | -8.874% | 173 | 13,320 | -88.390% |
| 2026-10-01 | 3.0200 | 3.0200 | 2.7300 | 2.9300 | +6.545% | 154 | 13,269 | -89.420% |
| 2026-09-30 | 3.1500 | 3.1500 | 2.7500 | 2.7500 | -17.910% | 1,004 | 12,524 | -88.727% |
| 2026-09-29 | 3.1000 | 3.3500 | 3.0500 | 3.3500 | +1.515% | 639 | 12,172 | -90.746% |
| 2026-09-28 | 3.4500 | 3.5100 | 3.2100 | 3.3000 | -29.787% | 124 | 12,170 | -90.606% |
| 2026-09-25 | 4.6400 | 4.8100 | 4.5000 | 4.7000 | +2.174% | 20 | 12,157 | -93.404% |
| 2026-09-24 | 4.5500 | 4.6500 | 4.3500 | 4.6000 | -8.000% | 31 | 12,173 | -93.261% |
| 2026-09-23 | 5.1000 | 5.3000 | 5.0000 | 5.0000 | -28.058% | 466 | 12,214 | -93.800% |
| 2026-09-22 | 5.9000 | 6.9500 | 5.8000 | 6.9500 | +14.122% | 229 | 12,186 | -95.540% |
| 2026-09-21 | 6.3000 | 6.3500 | 5.9400 | 6.0900 | -10.441% | 123 | 12,185 | -94.910% |
| 2026-09-18 | 6.7000 | 6.8000 | 6.4500 | 6.8000 | +12.397% | 96 | 12,706 | -95.441% |
| 2026-09-17 | 6.3200 | 6.8000 | 6.0500 | 6.0500 | +16.570% | 3,536 | 12,192 | -94.876% |
| 2026-09-16 | 6.0000 | 6.1300 | 4.8500 | 5.1900 | -8.466% | 333 | 12,467 | -94.027% |
| 2026-09-15 | 5.5900 | 5.6800 | 5.3500 | 5.6700 | +8.000% | 91 | 12,388 | -94.533% |
| 2026-09-14 | 5.2500 | 5.7100 | 5.1700 | 5.2500 | -11.616% | 663 | 12,512 | -94.095% |
| 2026-09-11 | 6.4000 | 6.4000 | 5.9000 | 5.9400 | +1.887% | 152 | 12,393 | -94.781% |
| 2026-09-10 | 6.3600 | 6.3600 | 5.7600 | 5.8300 | -29.333% | 30 | 12,382 | -94.683% |
| 2026-09-09 | 8.3000 | 8.3000 | 8.2500 | 8.2500 | +19.565% | 53 | 12,432 | -96.242% |
| 2026-09-08 | 7.1000 | 7.4100 | 6.9000 | 6.9000 | -6.122% | 70 | 12,496 | -95.507% |
| 2026-09-04 | 7.0000 | 7.4100 | 7.0000 | 7.3500 | -8.125% | 71 | 12,457 | -95.782% |
| 2026-09-03 | 7.3000 | 8.0500 | 7.3000 | 8.0000 | +17.130% | 20 | 12,443 | -96.125% |
| 2026-09-02 | 6.8500 | 6.8500 | 6.7700 | 6.8300 | +10.161% | 11 | 12,434 | -95.461% |
| 2026-09-01 | 6.3600 | 6.7500 | 6.2000 | 6.2000 | -17.881% | 319 | 12,465 | -95.000% |
| 2026-08-31 | 7.4000 | 7.5500 | 7.4000 | 7.5500 | -1.948% | 2 | 12,467 | -95.894% |
| 2026-08-28 | 10.6500 | 10.8500 | 7.6900 | 7.7000 | -21.026% | 47 | 12,482 | -95.974% |
| 2026-08-27 | 8.9000 | 9.7500 | 8.7500 | 9.7500 | +8.939% | 40 | 12,466 | -96.821% |
| 2026-08-26 | 9.0000 | 9.0000 | 8.5000 | 8.9500 | -5.291% | 5 | 12,467 | -96.536% |
| 2026-08-25 | 8.4000 | 9.5000 | 8.4000 | 9.4500 | +0.532% | 135 | 12,378 | -96.720% |
| 2026-08-24 | 9.7000 | 9.7000 | 9.4000 | 9.4000 | -3.292% | 16 | 12,382 | -96.702% |
| 2026-08-21 | 9.7400 | 10.0000 | 9.6000 | 9.7200 | +8.969% | 10 | 12,378 | -96.811% |
| 2026-08-20 | 8.3500 | 9.4000 | 8.3500 | 8.9200 | +14.359% | 172 | 12,434 | -96.525% |
| 2026-08-19 | 7.1500 | 7.8000 | 6.8500 | 7.8000 | +29.784% | 246 | 12,236 | -96.026% |
| 2026-08-18 | 6.2000 | 6.3500 | 6.0100 | 6.0100 | -19.437% | 19 | 12,219 | -94.842% |
| 2026-08-17 | 7.6500 | 7.7700 | 7.4600 | 7.4600 | +1.497% | 91 | 12,139 | -95.845% |
| 2026-08-14 | 7.1600 | 7.3500 | 7.1600 | 7.3500 | +10.195% | 5 | 12,134 | -95.782% |
| 2026-08-13 | 6.9500 | 7.0200 | 6.6300 | 6.6700 | -11.067% | 49 | 12,107 | -95.352% |
| 2026-08-12 | 7.8000 | 8.0500 | 7.5000 | 7.5000 | +4.457% | 246 | 12,318 | -95.867% |
| 2026-08-11 | 7.2500 | 7.4000 | 7.0000 | 7.1800 | -10.250% | 332 | 12,353 | -95.682% |
| 2026-08-10 | 6.8000 | 8.0000 | 6.6000 | 8.0000 | +23.077% | 295 | 12,108 | -96.125% |
| 2026-08-07 | 6.9400 | 6.9900 | 6.3000 | 6.5000 | +22.642% | 497 | 12,244 | -95.231% |
| 2026-08-06 | 5.5000 | 5.6000 | 5.2200 | 5.3000 | -10.924% | 18 | 12,232 | -94.151% |
| 2026-08-05 | 5.8500 | 6.2200 | 5.7700 | 5.9500 | +20.202% | 161 | 12,199 | -94.790% |
| 2026-08-04 | 4.8100 | 4.9500 | 4.5700 | 4.9500 | +27.249% | 27 | 12,228 | -93.737% |
| 2026-08-03 | 3.7500 | 3.8900 | 3.7500 | 3.8900 | -4.423% | 6 | 12,226 | -92.031% |
| 2026-07-31 | 3.9800 | 4.0700 | 3.9000 | 4.0700 | -13.404% | 7 | 12,221 | -92.383% |
| 2026-07-30 | 4.5100 | 4.7100 | 4.4100 | 4.7000 | +17.500% | 10,013 | 2,225 | -93.404% |
| 2026-07-29 | 3.8000 | 4.5000 | 3.8000 | 4.0000 | +2.828% | 10 | 2,219 | -92.250% |
| 2026-07-28 | 4.0300 | 4.0400 | 3.8900 | 3.8900 | -12.975% | 6 | 2,216 | -92.031% |
| 2026-07-27 | 4.4000 | 4.4700 | 4.4000 | 4.4700 | -1.758% | 2 | 2,214 | -93.065% |
| 2026-07-24 | 4.8000 | 4.8000 | 4.5500 | 4.5500 | +7.820% | 3 | 2,211 | -93.187% |
| 2026-07-23 | 4.5000 | 4.5000 | 4.2200 | 4.2200 | -17.255% | 5 | 2,206 | -92.654% |
| 2026-07-22 | 5.5400 | 5.5400 | 5.1000 | 5.1000 | +9.677% | 3 | 2,203 | -93.922% |
| 2026-07-21 | 4.8500 | 4.9000 | 4.6500 | 4.6500 | +13.415% | 4 | 2,201 | -93.333% |
| 2026-07-20 | 3.8800 | 4.1000 | 3.8800 | 4.1000 | +8.466% | 2 | 2,199 | -92.439% |
| 2026-07-17 | 3.8000 | 3.8000 | 3.7800 | 3.7800 | +2.162% | 6 | 2,199 | -91.799% |
| 2026-07-16 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -18.681% | 8 | 2,207 | -91.622% |
| 2026-07-15 | 4.4400 | 4.6000 | 4.0600 | 4.5500 | -7.143% | 36 | 2,180 | -93.187% |
| 2026-07-14 | 4.8500 | 4.9300 | 4.8500 | 4.9000 | +15.294% | 13 | 2,169 | -93.673% |
| 2026-07-13 | 4.5600 | 4.5600 | 4.2500 | 4.2500 | -19.811% | 15 | 2,154 | -92.706% |
| 2026-07-10 | 5.2000 | 5.3000 | 5.2000 | 5.3000 | +6.000% | 3 | 2,152 | -94.151% |
| 2026-07-08 | 5.0600 | 5.0600 | 4.7500 | 5.0000 | -15.254% | 110 | 2,054 | -93.800% |
| 2026-07-07 | 5.9500 | 5.9500 | 5.9000 | 5.9000 | -11.278% | 2 | 2,056 | -94.746% |
| 2026-07-06 | 6.5000 | 6.6500 | 6.4800 | 6.6500 | +9.917% | 28 | 2,045 | -95.338% |
| 2026-07-02 | 6.6800 | 6.7000 | 6.0500 | 6.0500 | +4.310% | 5 | 2,044 | -94.876% |
| 2026-07-01 | 5.9500 | 5.9900 | 5.8000 | 5.8000 | +7.407% | 3 | 2,045 | -94.655% |
| 2026-06-30 | 5.4000 | 5.8000 | 5.4000 | 5.4000 | +9.091% | 23 | 2,022 | -94.259% |
| 2026-06-29 | 5.2000 | 5.2000 | 4.9500 | 4.9500 | -10.000% | 125 | 1,910 | -93.737% |
| 2026-06-26 | 5.4000 | 5.8000 | 5.4000 | 5.5000 | +6.796% | 39 | 1,922 | -94.364% |
| 2026-06-25 | 5.0000 | 5.2000 | 5.0000 | 5.1500 | +9.574% | 23 | 1,899 | -93.981% |
| 2026-06-24 | 5.1000 | 5.5800 | 4.5000 | 4.7000 | -27.245% | 890 | 1,012 | -93.404% |
| 2026-06-23 | 6.9500 | 6.9500 | 6.4500 | 6.4600 | -43.728% | 1,013 | 1 | -95.201% |
| 2026-06-16 | 11.4800 | 11.4800 | 11.4800 | 11.4800 | 0.000% | 1 | 1 | -97.300% |