SLV261218C00060000
SLV Dec 18 2026 60.00 Call
optionOPRA
EODNov 2, 2026
0.21USD-4.545%(-0.01)396Vol47,902OI
SLV261218C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2200 | 0.2500 | 0.2000 | 0.2100 | -4.545% | 396 | 47,919 | 0.000% |
| 2026-10-30 | 0.2500 | 0.2500 | 0.2100 | 0.2200 | -29.032% | 3,099 | 47,947 | -4.545% |
| 2026-10-29 | 0.3300 | 0.3300 | 0.3100 | 0.3100 | -24.390% | 770 | 48,039 | -32.258% |
| 2026-10-28 | 0.4000 | 0.4200 | 0.3800 | 0.4100 | -6.818% | 177 | 47,981 | -48.780% |
| 2026-10-27 | 0.4100 | 0.4600 | 0.4000 | 0.4400 | +7.317% | 2,822 | 46,375 | -52.273% |
| 2026-10-26 | 0.4200 | 0.4400 | 0.3800 | 0.4100 | -6.818% | 4,314 | 47,214 | -48.780% |
| 2026-10-23 | 0.4700 | 0.4800 | 0.4200 | 0.4400 | -21.429% | 519 | 47,585 | -52.273% |
| 2026-10-22 | 0.5700 | 0.5700 | 0.5000 | 0.5600 | -28.205% | 4,328 | 44,939 | -62.500% |
| 2026-10-21 | 0.7400 | 0.7800 | 0.6700 | 0.7800 | +4.000% | 908 | 44,914 | -73.077% |
| 2026-10-20 | 0.7100 | 0.9300 | 0.7000 | 0.7500 | +7.143% | 921 | 44,825 | -72.000% |
| 2026-10-19 | 0.8400 | 0.8400 | 0.7000 | 0.7000 | -15.663% | 1,995 | 44,032 | -70.000% |
| 2026-10-16 | 0.8900 | 0.9500 | 0.8100 | 0.8300 | -9.783% | 717 | 43,960 | -74.699% |
| 2026-10-15 | 0.8700 | 0.9300 | 0.8100 | 0.9200 | +27.778% | 5,640 | 42,258 | -77.174% |
| 2026-10-14 | 0.8000 | 0.8700 | 0.6900 | 0.7200 | -40.000% | 2,215 | 42,331 | -70.833% |
| 2026-10-13 | 1.3300 | 1.3300 | 1.1800 | 1.2000 | -15.493% | 551 | 42,253 | -82.500% |
| 2026-10-12 | 1.5700 | 1.5700 | 1.4000 | 1.4200 | -12.346% | 883 | 41,985 | -85.211% |
| 2026-10-09 | 1.6700 | 1.7100 | 1.5400 | 1.6200 | +22.727% | 837 | 41,999 | -87.037% |
| 2026-10-08 | 1.3800 | 1.3800 | 1.1800 | 1.3200 | -10.811% | 273 | 42,058 | -84.091% |
| 2026-10-07 | 1.5300 | 1.6400 | 1.4600 | 1.4800 | -24.873% | 10,439 | 38,640 | -85.811% |
| 2026-10-06 | 1.8900 | 2.1000 | 1.7000 | 1.9700 | +6.486% | 641 | 38,261 | -89.340% |
| 2026-10-05 | 2.1000 | 2.1000 | 1.8100 | 1.8500 | +1.093% | 250 | 38,271 | -88.649% |
| 2026-10-02 | 2.0900 | 2.1800 | 1.6800 | 1.8300 | -8.500% | 1,580 | 38,206 | -88.525% |
| 2026-10-01 | 2.0900 | 2.0900 | 1.8600 | 2.0000 | +4.167% | 745 | 38,425 | -89.500% |
| 2026-09-30 | 2.2100 | 2.2400 | 1.8900 | 1.9200 | -17.597% | 598 | 38,693 | -89.063% |
| 2026-09-29 | 2.2000 | 2.3300 | 2.1000 | 2.3300 | +5.909% | 412 | 38,478 | -90.987% |
| 2026-09-28 | 2.4300 | 2.5200 | 2.0700 | 2.2000 | -36.232% | 884 | 38,808 | -90.455% |
| 2026-09-25 | 3.4300 | 3.6000 | 3.1500 | 3.4500 | +4.545% | 790 | 39,522 | -93.913% |
| 2026-09-24 | 3.4500 | 3.5500 | 3.2000 | 3.3000 | -12.467% | 5,553 | 40,285 | -93.636% |
| 2026-09-23 | 4.1800 | 4.2000 | 3.7200 | 3.7700 | -27.639% | 5,980 | 39,830 | -94.430% |
| 2026-09-22 | 4.3800 | 5.4000 | 4.3000 | 5.2100 | +11.087% | 714 | 39,913 | -95.969% |
| 2026-09-21 | 4.9500 | 5.0000 | 4.5500 | 4.6900 | -6.759% | 1,603 | 39,549 | -95.522% |
| 2026-09-18 | 5.3000 | 5.3600 | 4.9500 | 5.0300 | +7.021% | 3,060 | 37,288 | -95.825% |
| 2026-09-17 | 5.0000 | 5.3300 | 4.7000 | 4.7000 | +16.049% | 632 | 37,153 | -95.532% |
| 2026-09-16 | 4.6800 | 4.8100 | 3.7500 | 4.0500 | -5.814% | 756 | 37,018 | -94.815% |
| 2026-09-15 | 4.4500 | 4.4600 | 4.1000 | 4.3000 | +4.878% | 278 | 36,952 | -95.116% |
| 2026-09-14 | 4.1300 | 4.5300 | 4.0500 | 4.1000 | -11.828% | 412 | 36,935 | -94.878% |
| 2026-09-11 | 5.1000 | 5.2000 | 4.6500 | 4.6500 | +1.087% | 1,302 | 36,927 | -95.484% |
| 2026-09-10 | 5.0000 | 5.1400 | 4.5500 | 4.6000 | -27.559% | 357 | 36,704 | -95.435% |
| 2026-09-09 | 6.6600 | 6.9500 | 6.2100 | 6.3500 | +11.796% | 239 | 36,711 | -96.693% |
| 2026-09-08 | 5.8700 | 6.0200 | 5.6500 | 5.6800 | -4.858% | 214 | 36,640 | -96.303% |
| 2026-09-04 | 5.7000 | 6.0500 | 5.6500 | 5.9700 | -8.855% | 225 | 36,798 | -96.482% |
| 2026-09-03 | 6.1000 | 6.7500 | 5.9200 | 6.5500 | +17.594% | 1,704 | 36,959 | -96.794% |
| 2026-09-02 | 5.4000 | 5.7000 | 5.3200 | 5.5700 | +10.297% | 350 | 36,844 | -96.230% |
| 2026-09-01 | 5.1500 | 5.5000 | 4.9500 | 5.0500 | -18.548% | 480 | 36,846 | -95.842% |
| 2026-08-31 | 6.4100 | 6.4100 | 5.9000 | 6.2000 | -1.587% | 536 | 36,687 | -96.613% |
| 2026-08-28 | 8.9000 | 9.1500 | 6.2000 | 6.3000 | -22.222% | 628 | 36,453 | -96.667% |
| 2026-08-27 | 7.4400 | 8.2100 | 7.1000 | 8.1000 | +10.204% | 408 | 36,508 | -97.407% |
| 2026-08-26 | 7.4000 | 7.5000 | 6.9500 | 7.3500 | -6.369% | 357 | 36,416 | -97.143% |
| 2026-08-25 | 6.9500 | 8.0000 | 6.9000 | 7.8500 | +1.948% | 278 | 36,292 | -97.325% |
| 2026-08-24 | 8.2500 | 8.3500 | 7.6000 | 7.7000 | -5.637% | 799 | 35,801 | -97.273% |
| 2026-08-21 | 8.2000 | 8.4600 | 7.9000 | 8.1600 | +9.530% | 561 | 36,030 | -97.426% |
| 2026-08-20 | 6.5500 | 7.9500 | 6.5000 | 7.4500 | +16.406% | 3,632 | 34,727 | -97.181% |
| 2026-08-19 | 5.7500 | 6.4500 | 5.5300 | 6.4000 | +30.612% | 1,445 | 34,119 | -96.719% |
| 2026-08-18 | 5.5000 | 5.6900 | 4.7900 | 4.9000 | -19.008% | 408 | 34,212 | -95.714% |
| 2026-08-17 | 5.7500 | 6.4000 | 5.7500 | 6.0500 | +10.000% | 998 | 34,255 | -96.529% |
| 2026-08-14 | 5.8300 | 6.0000 | 5.4900 | 5.5000 | +1.664% | 564 | 33,935 | -96.182% |
| 2026-08-13 | 5.8300 | 5.9000 | 5.3900 | 5.4100 | -12.460% | 204 | 33,880 | -96.118% |
| 2026-08-12 | 6.4500 | 6.7300 | 6.1000 | 6.1800 | +4.040% | 1,465 | 33,393 | -96.602% |
| 2026-08-11 | 6.1000 | 6.2000 | 5.7000 | 5.9400 | -8.896% | 987 | 33,488 | -96.465% |
| 2026-08-10 | 5.5000 | 6.6900 | 5.3500 | 6.5200 | +22.787% | 826 | 33,080 | -96.779% |
| 2026-08-07 | 5.8500 | 5.8500 | 4.9500 | 5.3100 | +20.408% | 713 | 33,085 | -96.045% |
| 2026-08-06 | 4.5000 | 4.6000 | 4.1900 | 4.4100 | -7.158% | 542 | 33,814 | -95.238% |
| 2026-08-05 | 4.7500 | 5.1400 | 4.6000 | 4.7500 | +25.661% | 7,381 | 36,922 | -95.579% |
| 2026-08-04 | 3.7800 | 3.9200 | 3.6700 | 3.7800 | +20.000% | 1,335 | 36,893 | -94.444% |
| 2026-08-03 | 3.0500 | 3.3000 | 2.8700 | 3.1500 | -2.477% | 290 | 36,699 | -93.333% |
| 2026-07-31 | 3.3000 | 3.3500 | 3.0600 | 3.2300 | -15.000% | 744 | 36,289 | -93.498% |
| 2026-07-30 | 3.3000 | 3.8500 | 3.2700 | 3.8000 | +18.750% | 3,003 | 34,005 | -94.474% |
| 2026-07-29 | 3.2000 | 3.7500 | 3.1000 | 3.2000 | +1.587% | 5,433 | 30,191 | -93.438% |
| 2026-07-28 | 3.2100 | 3.2500 | 3.0400 | 3.1500 | -13.223% | 99 | 30,134 | -93.333% |
| 2026-07-27 | 4.2800 | 4.2800 | 3.5800 | 3.6300 | -0.820% | 28,964 | 5,931 | -94.215% |
| 2026-07-24 | 3.5400 | 3.8800 | 3.5000 | 3.6600 | +4.871% | 61 | 5,986 | -94.262% |
| 2026-07-23 | 3.6500 | 3.6500 | 3.4000 | 3.4900 | -17.882% | 353 | 5,798 | -93.983% |
| 2026-07-22 | 4.1000 | 4.6500 | 4.1000 | 4.2500 | +13.032% | 931 | 5,091 | -95.059% |
| 2026-07-21 | 3.7500 | 3.9500 | 3.7200 | 3.7600 | +19.365% | 143 | 5,025 | -94.415% |
| 2026-07-20 | 3.2500 | 3.3500 | 3.1500 | 3.1500 | +3.279% | 68 | 5,022 | -93.333% |
| 2026-07-17 | 2.9000 | 3.2000 | 2.9000 | 3.0500 | +0.660% | 176 | 5,105 | -93.115% |
| 2026-07-16 | 3.1000 | 3.2200 | 3.0000 | 3.0300 | -16.529% | 146 | 5,090 | -93.069% |
| 2026-07-15 | 3.8000 | 3.8000 | 3.3700 | 3.6300 | -9.250% | 35 | 5,291 | -94.215% |
| 2026-07-14 | 4.0500 | 4.2000 | 3.8900 | 4.0000 | +14.613% | 2,540 | 4,749 | -94.750% |
| 2026-07-13 | 3.8000 | 3.8000 | 3.4000 | 3.4900 | -17.882% | 919 | 4,744 | -93.983% |
| 2026-07-10 | 4.3300 | 4.4500 | 4.2500 | 4.2500 | -5.556% | 19 | 4,743 | -95.059% |
| 2026-07-09 | 4.5500 | 4.7500 | 4.5000 | 4.5000 | +18.421% | 45 | 4,776 | -95.333% |
| 2026-07-08 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | -18.455% | 986 | 4,063 | -94.474% |
| 2026-07-07 | 4.8700 | 4.9500 | 4.5000 | 4.6600 | -15.732% | 76 | 4,108 | -95.494% |
| 2026-07-06 | 5.3500 | 5.5500 | 5.3000 | 5.5300 | +9.505% | 181 | 4,126 | -96.203% |
| 2026-07-02 | 5.2000 | 5.5000 | 4.9000 | 5.0500 | +10.989% | 525 | 4,028 | -95.842% |
| 2026-07-01 | 5.0500 | 5.1700 | 4.5500 | 4.5500 | 0.000% | 68 | 4,077 | -95.385% |
| 2026-06-30 | 4.5000 | 5.0000 | 4.5000 | 4.5500 | +9.639% | 108 | 4,067 | -95.385% |
| 2026-06-29 | 4.3700 | 4.3700 | 4.0600 | 4.1500 | -7.982% | 170 | 3,949 | -94.940% |
| 2026-06-26 | 4.6000 | 4.8500 | 4.5000 | 4.5100 | +5.869% | 219 | 3,945 | -95.344% |
| 2026-06-25 | 4.4000 | 4.5500 | 4.1000 | 4.2600 | +4.156% | 165 | 4,092 | -95.070% |
| 2026-06-24 | 4.5000 | 4.6800 | 3.5800 | 4.0900 | -23.551% | 597 | 3,971 | -94.866% |
| 2026-06-23 | 5.8000 | 5.8000 | 5.3500 | 5.3500 | -22.464% | 59 | 3,963 | -96.075% |
| 2026-06-22 | 7.9000 | 8.0000 | 6.8500 | 6.9000 | -9.211% | 3,785 | 433 | -96.957% |
| 2026-06-18 | 8.5000 | 8.5000 | 7.3300 | 7.6000 | -10.272% | 486 | 72 | -97.237% |
| 2026-06-17 | 10.0000 | 10.4000 | 8.4000 | 8.4700 | -14.874% | 63 | 12 | -97.521% |
| 2026-06-16 | 9.6800 | 9.9500 | 9.6800 | 9.9500 | 0.000% | 27 | 0 | -97.889% |