SLV261218C00058000
SLV Dec 18 2026 58.00 Call
optionOPRA
EODNov 2, 2026
0.27USD0.000%(0.00)140Vol4,409OI
SLV261218C00058000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3400 | 0.3400 | 0.2600 | 0.2700 | 0.000% | 140 | 4,435 | 0.000% |
| 2026-10-30 | 0.3000 | 0.3000 | 0.2600 | 0.2700 | -34.146% | 406 | 4,340 | 0.000% |
| 2026-10-29 | 0.4200 | 0.4400 | 0.4100 | 0.4100 | -31.667% | 50 | 4,329 | -34.146% |
| 2026-10-28 | 0.5400 | 0.6000 | 0.5000 | 0.6000 | 0.000% | 70 | 4,351 | -55.000% |
| 2026-10-27 | 0.5500 | 0.6100 | 0.5500 | 0.6000 | +11.111% | 132 | 4,304 | -55.000% |
| 2026-10-26 | 0.5600 | 0.5800 | 0.5000 | 0.5400 | -10.000% | 119 | 4,264 | -50.000% |
| 2026-10-23 | 0.6500 | 0.6500 | 0.5600 | 0.6000 | -17.808% | 140 | 4,213 | -55.000% |
| 2026-10-22 | 0.7400 | 0.7600 | 0.7200 | 0.7300 | -33.028% | 178 | 4,197 | -63.014% |
| 2026-10-21 | 1.0200 | 1.0900 | 0.9700 | 1.0900 | +1.869% | 69 | 4,149 | -75.229% |
| 2026-10-20 | 0.9900 | 1.2500 | 0.9900 | 1.0700 | +9.184% | 365 | 3,946 | -74.766% |
| 2026-10-19 | 1.1400 | 1.1400 | 0.9700 | 0.9800 | -14.783% | 200 | 3,938 | -72.449% |
| 2026-10-16 | 1.1500 | 1.2900 | 1.1100 | 1.1500 | -1.709% | 272 | 3,719 | -76.522% |
| 2026-10-15 | 1.1200 | 1.2400 | 1.1000 | 1.1700 | +25.806% | 239 | 3,692 | -76.923% |
| 2026-10-14 | 1.1200 | 1.1400 | 0.9100 | 0.9300 | -42.945% | 128 | 3,832 | -70.968% |
| 2026-10-13 | 1.8200 | 1.8200 | 1.5600 | 1.6300 | -14.211% | 535 | 3,536 | -83.436% |
| 2026-10-12 | 2.0600 | 2.0600 | 1.9000 | 1.9000 | -13.636% | 24 | 3,528 | -85.789% |
| 2026-10-09 | 2.1800 | 2.3100 | 2.1200 | 2.2000 | +25.714% | 1,234 | 2,800 | -87.727% |
| 2026-10-08 | 1.7500 | 1.8200 | 1.5900 | 1.7500 | -8.854% | 286 | 2,751 | -84.571% |
| 2026-10-07 | 1.9700 | 2.1100 | 1.9200 | 1.9200 | -25.000% | 328 | 2,571 | -85.938% |
| 2026-10-06 | 2.4100 | 2.6400 | 2.3300 | 2.5600 | +4.065% | 58 | 2,521 | -89.453% |
| 2026-10-05 | 2.6900 | 2.7000 | 2.4000 | 2.4600 | +5.579% | 602 | 2,037 | -89.024% |
| 2026-10-02 | 2.6900 | 2.7700 | 2.2300 | 2.3300 | -10.039% | 94 | 2,103 | -88.412% |
| 2026-10-01 | 2.6400 | 2.6400 | 2.4600 | 2.5900 | +6.148% | 230 | 2,059 | -89.575% |
| 2026-09-30 | 2.8000 | 2.8000 | 2.4200 | 2.4400 | -16.151% | 51 | 2,064 | -88.934% |
| 2026-09-29 | 2.8100 | 2.9200 | 2.7200 | 2.9100 | +5.054% | 357 | 1,988 | -90.722% |
| 2026-09-28 | 2.9500 | 3.1500 | 2.7700 | 2.7700 | -34.824% | 718 | 1,493 | -90.253% |
| 2026-09-25 | 4.2000 | 4.3100 | 4.0000 | 4.2500 | +1.190% | 160 | 1,365 | -93.647% |
| 2026-09-24 | 4.2000 | 4.2000 | 3.9000 | 4.2000 | -8.096% | 67 | 1,300 | -93.571% |
| 2026-09-23 | 4.7300 | 4.8200 | 4.5600 | 4.5700 | -26.645% | 511 | 1,229 | -94.092% |
| 2026-09-22 | 5.4400 | 6.2300 | 5.2000 | 6.2300 | +11.250% | 150 | 1,215 | -95.666% |
| 2026-09-21 | 5.6700 | 5.7000 | 5.5000 | 5.6000 | -10.400% | 27 | 1,199 | -95.179% |
| 2026-09-18 | 6.2000 | 6.2800 | 5.9300 | 6.2500 | +9.649% | 217 | 1,078 | -95.680% |
| 2026-09-17 | 6.2300 | 6.2300 | 5.6500 | 5.7000 | +19.748% | 34 | 1,199 | -95.263% |
| 2026-09-16 | 5.4500 | 5.6300 | 4.5500 | 4.7600 | -6.667% | 154 | 1,189 | -94.328% |
| 2026-09-15 | 5.1500 | 5.2000 | 5.0000 | 5.1000 | +7.368% | 45 | 1,191 | -94.706% |
| 2026-09-14 | 4.8000 | 5.2000 | 4.7500 | 4.7500 | -12.844% | 74 | 1,186 | -94.316% |
| 2026-09-11 | 5.9900 | 6.0000 | 5.4500 | 5.4500 | +0.926% | 602 | 1,256 | -95.046% |
| 2026-09-10 | 5.8800 | 5.9600 | 5.3500 | 5.4000 | -27.027% | 132 | 1,166 | -95.000% |
| 2026-09-09 | 7.6500 | 7.9200 | 6.9900 | 7.4000 | +12.977% | 36 | 1,175 | -96.351% |
| 2026-09-08 | 6.7900 | 6.7900 | 6.5500 | 6.5500 | -0.758% | 79 | 1,242 | -95.878% |
| 2026-09-04 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -11.765% | 1 | 1,243 | -95.909% |
| 2026-09-03 | 7.0000 | 7.7000 | 7.0000 | 7.4800 | +17.981% | 133 | 1,345 | -96.390% |
| 2026-09-02 | 6.2500 | 6.5000 | 6.2500 | 6.3400 | +9.879% | 32 | 1,352 | -95.741% |
| 2026-09-01 | 6.0500 | 6.3000 | 5.7600 | 5.7700 | -18.156% | 198 | 1,167 | -95.321% |
| 2026-08-31 | 7.4000 | 7.4000 | 6.9500 | 7.0500 | -2.219% | 33 | 1,177 | -96.170% |
| 2026-08-28 | 10.2500 | 10.2500 | 7.1500 | 7.2100 | -21.716% | 86 | 1,169 | -96.255% |
| 2026-08-27 | 8.3800 | 9.2100 | 8.3800 | 9.2100 | +10.697% | 91 | 1,083 | -97.068% |
| 2026-08-26 | 7.9500 | 8.3200 | 7.9500 | 8.3200 | -5.455% | 4 | 1,085 | -96.755% |
| 2026-08-25 | 7.9200 | 8.8000 | 7.9200 | 8.8000 | +1.970% | 7 | 1,080 | -96.932% |
| 2026-08-24 | 9.0900 | 9.1000 | 8.6300 | 8.6300 | -7.204% | 73 | 1,018 | -96.871% |
| 2026-08-21 | 9.3500 | 9.3800 | 9.0500 | 9.3000 | +9.412% | 35 | 1,037 | -97.097% |
| 2026-08-20 | 7.7300 | 8.7000 | 7.7000 | 8.5000 | +21.083% | 79 | 1,065 | -96.824% |
| 2026-08-19 | 6.7500 | 7.0200 | 6.6300 | 7.0200 | +23.158% | 119 | 950 | -96.154% |
| 2026-08-18 | 6.2700 | 6.3100 | 5.7000 | 5.7000 | -21.379% | 339 | 945 | -95.263% |
| 2026-08-17 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +14.534% | 1 | 944 | -96.276% |
| 2026-08-14 | 6.4600 | 6.4600 | 6.3000 | 6.3300 | +1.280% | 55 | 920 | -95.735% |
| 2026-08-13 | 6.5500 | 6.5500 | 6.2500 | 6.2500 | -10.842% | 24 | 905 | -95.680% |
| 2026-08-12 | 7.3000 | 7.5500 | 7.0100 | 7.0100 | +3.852% | 48 | 910 | -96.148% |
| 2026-08-11 | 6.8000 | 6.9500 | 6.5500 | 6.7500 | -10.239% | 32 | 918 | -96.000% |
| 2026-08-10 | 6.2900 | 7.5200 | 6.2300 | 7.5200 | +25.333% | 79 | 874 | -96.410% |
| 2026-08-07 | 6.4100 | 6.5700 | 5.8500 | 6.0000 | +18.577% | 170 | 1,002 | -95.500% |
| 2026-08-06 | 4.8300 | 5.0600 | 4.8300 | 5.0600 | -7.156% | 35 | 1,009 | -94.664% |
| 2026-08-05 | 5.4500 | 5.7600 | 5.4000 | 5.4500 | +25.866% | 269 | 1,035 | -95.046% |
| 2026-08-04 | 4.4800 | 4.4800 | 4.2500 | 4.3300 | +17.027% | 56 | 1,002 | -93.764% |
| 2026-08-03 | 3.5100 | 3.7000 | 3.5100 | 3.7000 | -2.375% | 117 | 1,024 | -92.703% |
| 2026-07-31 | 3.7500 | 3.7900 | 3.6100 | 3.7900 | -12.673% | 17 | 1,010 | -92.876% |
| 2026-07-30 | 3.8000 | 4.3400 | 3.8000 | 4.3400 | +12.727% | 143 | 881 | -93.779% |
| 2026-07-29 | 3.8500 | 4.3000 | 3.8500 | 3.8500 | +5.479% | 17 | 865 | -92.987% |
| 2026-07-28 | 3.5600 | 3.6500 | 3.5600 | 3.6500 | -15.899% | 6 | 860 | -92.603% |
| 2026-07-27 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | +0.231% | 1 | 859 | -93.779% |
| 2026-07-24 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +6.914% | 1 | 859 | -93.764% |
| 2026-07-23 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -19.802% | 1 | 858 | -93.333% |
| 2026-07-22 | 4.7500 | 5.3700 | 4.7500 | 5.0500 | +16.092% | 19 | 842 | -94.653% |
| 2026-07-21 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +16.000% | 20 | 842 | -93.793% |
| 2026-07-20 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | +7.143% | 2 | 841 | -92.800% |
| 2026-07-17 | 3.3500 | 3.5000 | 3.3500 | 3.5000 | 0.000% | 7 | 841 | -92.286% |
| 2026-07-16 | 3.5500 | 3.6900 | 3.4500 | 3.5000 | -17.647% | 98 | 827 | -92.286% |
| 2026-07-15 | 3.7900 | 4.2500 | 3.7900 | 4.2500 | -5.556% | 2 | 826 | -93.647% |
| 2026-07-14 | 4.5600 | 4.7000 | 4.4500 | 4.5000 | +12.500% | 229 | 597 | -94.000% |
| 2026-07-13 | 4.3300 | 4.3300 | 4.0000 | 4.0000 | -17.695% | 343 | 426 | -93.250% |
| 2026-07-10 | 4.8800 | 4.8800 | 4.8600 | 4.8600 | -10.332% | 8 | 422 | -94.444% |
| 2026-07-09 | 5.2700 | 5.4200 | 5.2700 | 5.4200 | +16.559% | 6 | 421 | -95.018% |
| 2026-07-08 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | -11.429% | 14 | 407 | -94.194% |
| 2026-07-07 | 5.6000 | 5.6000 | 5.1500 | 5.2500 | -13.509% | 150 | 317 | -94.857% |
| 2026-07-06 | 6.0900 | 6.1500 | 6.0000 | 6.0700 | +6.305% | 68 | 265 | -95.552% |
| 2026-07-02 | 6.3500 | 6.3500 | 5.7100 | 5.7100 | +1.062% | 12 | 258 | -95.271% |
| 2026-07-01 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +2.170% | 2 | 260 | -95.221% |
| 2026-06-30 | 5.5000 | 5.5300 | 5.5000 | 5.5300 | +19.181% | 4 | 261 | -95.118% |
| 2026-06-29 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | -11.954% | 4 | 257 | -94.181% |
| 2026-06-26 | 4.8900 | 5.3700 | 4.8900 | 5.2700 | +5.400% | 171 | 106 | -94.877% |
| 2026-06-25 | 4.7300 | 5.1200 | 4.7300 | 5.0000 | +11.111% | 44 | 64 | -94.600% |
| 2026-06-24 | 4.8900 | 4.8900 | 4.5000 | 4.5000 | -26.108% | 21 | 43 | -94.000% |
| 2026-06-23 | 6.7700 | 6.7700 | 6.0900 | 6.0900 | -30.000% | 42 | 1 | -95.567% |
| 2026-06-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | 0.000% | 1 | 0 | -96.897% |