SLV261218C00070000
SLV Dec 18 2026 70.00 Call
optionOPRA
EODNov 2, 2026
0.09USD-10.000%(-0.01)47Vol14,277OI
SLV261218C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1000 | 0.1000 | 0.0800 | 0.0900 | -10.000% | 47 | 14,285 | 0.000% |
| 2026-10-30 | 0.1200 | 0.1200 | 0.0900 | 0.1000 | -16.667% | 113 | 14,296 | -10.000% |
| 2026-10-29 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -20.000% | 53 | 14,252 | -25.000% |
| 2026-10-28 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 435 | 14,861 | -40.000% |
| 2026-10-27 | 0.1500 | 0.1800 | 0.1500 | 0.1500 | -6.250% | 3,403 | 13,985 | -40.000% |
| 2026-10-26 | 0.1700 | 0.1700 | 0.1300 | 0.1600 | 0.000% | 713 | 13,367 | -43.750% |
| 2026-10-23 | 0.2100 | 0.2100 | 0.1600 | 0.1600 | -23.810% | 123 | 13,359 | -43.750% |
| 2026-10-22 | 0.1900 | 0.2100 | 0.1900 | 0.2100 | -8.696% | 223 | 13,423 | -57.143% |
| 2026-10-21 | 0.2200 | 0.2300 | 0.2100 | 0.2300 | 0.000% | 322 | 13,228 | -60.870% |
| 2026-10-20 | 0.2300 | 0.2700 | 0.2300 | 0.2300 | +4.545% | 82 | 13,207 | -60.870% |
| 2026-10-19 | 0.2600 | 0.2600 | 0.2100 | 0.2200 | -18.519% | 129 | 13,184 | -59.091% |
| 2026-10-16 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | -6.897% | 389 | 12,968 | -66.667% |
| 2026-10-15 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | +16.000% | 1,261 | 12,891 | -68.966% |
| 2026-10-14 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -32.432% | 1,148 | 12,059 | -64.000% |
| 2026-10-13 | 0.3900 | 0.3900 | 0.3600 | 0.3700 | -9.756% | 115 | 12,082 | -75.676% |
| 2026-10-12 | 0.4300 | 0.4400 | 0.4100 | 0.4100 | -14.583% | 161 | 12,078 | -78.049% |
| 2026-10-09 | 0.5000 | 0.5000 | 0.4500 | 0.4800 | +17.073% | 1,235 | 12,047 | -81.250% |
| 2026-10-08 | 0.4200 | 0.4300 | 0.3700 | 0.4100 | -12.766% | 305 | 11,924 | -78.049% |
| 2026-10-07 | 0.4500 | 0.5600 | 0.4500 | 0.4700 | -25.397% | 319 | 11,962 | -80.851% |
| 2026-10-06 | 0.5600 | 0.6500 | 0.5300 | 0.6300 | +12.500% | 197 | 11,952 | -85.714% |
| 2026-10-05 | 0.6500 | 0.6500 | 0.5600 | 0.5600 | -3.448% | 324 | 11,974 | -83.929% |
| 2026-10-02 | 0.6600 | 0.6900 | 0.5400 | 0.5800 | -9.375% | 745 | 11,520 | -84.483% |
| 2026-10-01 | 0.6900 | 0.7100 | 0.6000 | 0.6400 | -1.538% | 355 | 11,630 | -85.938% |
| 2026-09-30 | 0.7400 | 0.7500 | 0.6300 | 0.6500 | -18.750% | 193 | 11,642 | -86.154% |
| 2026-09-29 | 0.7400 | 0.8100 | 0.7300 | 0.8000 | +5.263% | 203 | 11,584 | -88.750% |
| 2026-09-28 | 0.8300 | 0.9200 | 0.7600 | 0.7600 | -37.190% | 530 | 11,632 | -88.158% |
| 2026-09-25 | 1.2800 | 1.3500 | 1.1600 | 1.2100 | -3.200% | 111 | 12,489 | -92.562% |
| 2026-09-24 | 1.3200 | 1.3400 | 1.2100 | 1.2500 | -15.541% | 1,999 | 13,094 | -92.800% |
| 2026-09-23 | 1.7300 | 1.7300 | 1.4800 | 1.4800 | -35.371% | 3,845 | 14,186 | -93.919% |
| 2026-09-22 | 1.7900 | 2.3200 | 1.7200 | 2.2900 | +19.895% | 394 | 13,949 | -96.070% |
| 2026-09-21 | 2.1800 | 2.1800 | 1.8600 | 1.9100 | -12.385% | 1,591 | 12,701 | -95.288% |
| 2026-09-18 | 2.3400 | 2.3400 | 2.1200 | 2.1800 | +3.810% | 1,222 | 11,855 | -95.872% |
| 2026-09-17 | 2.2400 | 2.4600 | 2.1000 | 2.1000 | +15.385% | 4,234 | 10,323 | -95.714% |
| 2026-09-16 | 2.1700 | 2.2500 | 1.7200 | 1.8200 | -7.614% | 1,113 | 9,740 | -95.055% |
| 2026-09-15 | 2.0200 | 2.0900 | 1.9400 | 1.9700 | -3.431% | 840 | 9,711 | -95.431% |
| 2026-09-14 | 1.9400 | 2.0800 | 1.8800 | 2.0400 | -7.692% | 775 | 10,035 | -95.588% |
| 2026-09-11 | 2.4600 | 2.5000 | 2.2100 | 2.2100 | -1.778% | 876 | 10,754 | -95.928% |
| 2026-09-10 | 2.4900 | 2.5500 | 2.2000 | 2.2500 | -30.769% | 2,099 | 11,422 | -96.000% |
| 2026-09-09 | 3.5000 | 3.6100 | 3.1000 | 3.2500 | +14.437% | 914 | 11,264 | -97.231% |
| 2026-09-08 | 2.9600 | 3.0500 | 2.8200 | 2.8400 | -6.885% | 640 | 11,127 | -96.831% |
| 2026-09-04 | 2.9100 | 3.1100 | 2.8600 | 3.0500 | -12.104% | 302 | 10,990 | -97.049% |
| 2026-09-03 | 3.1500 | 3.5500 | 3.0000 | 3.4700 | +24.373% | 2,145 | 9,476 | -97.406% |
| 2026-09-02 | 2.6100 | 2.8600 | 2.6100 | 2.7900 | +13.878% | 208 | 9,328 | -96.774% |
| 2026-09-01 | 2.5600 | 2.7000 | 2.4500 | 2.4500 | -21.474% | 331 | 9,117 | -96.327% |
| 2026-08-31 | 3.2900 | 3.2900 | 2.9700 | 3.1200 | -4.000% | 695 | 9,008 | -97.115% |
| 2026-08-28 | 4.9200 | 5.1500 | 3.2100 | 3.2500 | -26.966% | 2,092 | 7,505 | -97.231% |
| 2026-08-27 | 4.0000 | 4.5000 | 3.8000 | 4.4500 | +11.250% | 635 | 7,349 | -97.978% |
| 2026-08-26 | 4.0000 | 4.0700 | 3.7500 | 4.0000 | -6.977% | 546 | 6,994 | -97.750% |
| 2026-08-25 | 3.7000 | 4.4400 | 3.7000 | 4.3000 | -1.376% | 1,800 | 5,535 | -97.907% |
| 2026-08-24 | 4.6000 | 4.6200 | 4.1500 | 4.3600 | -3.111% | 497 | 5,834 | -97.936% |
| 2026-08-21 | 4.5000 | 4.7500 | 4.3800 | 4.5000 | +10.837% | 1,049 | 6,135 | -98.000% |
| 2026-08-20 | 3.5000 | 4.3800 | 3.4800 | 4.0600 | +18.367% | 1,161 | 5,370 | -97.783% |
| 2026-08-19 | 3.0500 | 3.4300 | 2.8900 | 3.4300 | +42.917% | 769 | 4,764 | -97.376% |
| 2026-08-18 | 3.2500 | 3.2500 | 2.4000 | 2.4000 | -23.810% | 778 | 4,210 | -96.250% |
| 2026-08-17 | 3.0300 | 3.3700 | 3.0200 | 3.1500 | +9.756% | 404 | 3,878 | -97.143% |
| 2026-08-14 | 3.0900 | 3.1600 | 2.8700 | 2.8700 | -0.692% | 106 | 3,891 | -96.864% |
| 2026-08-13 | 3.2200 | 3.3000 | 2.8400 | 2.8900 | -15.988% | 361 | 3,856 | -96.886% |
| 2026-08-12 | 3.6500 | 3.8400 | 3.4400 | 3.4400 | +4.559% | 308 | 3,887 | -97.384% |
| 2026-08-11 | 3.2800 | 3.4000 | 3.1700 | 3.2900 | -10.598% | 383 | 3,826 | -97.264% |
| 2026-08-10 | 2.9600 | 3.7500 | 2.8500 | 3.6800 | +28.671% | 250 | 3,724 | -97.554% |
| 2026-08-07 | 3.0600 | 3.1400 | 2.7700 | 2.8600 | +22.222% | 468 | 3,655 | -96.853% |
| 2026-08-06 | 2.3500 | 2.4300 | 2.1600 | 2.3400 | -7.510% | 462 | 3,902 | -96.154% |
| 2026-08-05 | 2.5500 | 2.7700 | 2.4800 | 2.5300 | +30.412% | 2,114 | 2,068 | -96.443% |
| 2026-08-04 | 2.0000 | 2.0200 | 1.9000 | 1.9400 | +19.018% | 106 | 2,065 | -95.361% |
| 2026-08-03 | 1.5200 | 1.6600 | 1.4800 | 1.6300 | -2.395% | 186 | 2,095 | -94.479% |
| 2026-07-31 | 1.6000 | 1.7100 | 1.6000 | 1.6700 | -15.657% | 80 | 2,053 | -94.611% |
| 2026-07-30 | 1.7400 | 1.9800 | 1.7200 | 1.9800 | +11.236% | 136 | 1,981 | -95.455% |
| 2026-07-29 | 1.6500 | 1.9000 | 1.5800 | 1.7800 | +6.587% | 178 | 1,876 | -94.944% |
| 2026-07-28 | 1.6300 | 1.7200 | 1.6300 | 1.6700 | -12.565% | 28 | 1,850 | -94.611% |
| 2026-07-27 | 2.0500 | 2.0500 | 1.9100 | 1.9100 | -4.500% | 121 | 1,849 | -95.288% |
| 2026-07-24 | 1.9400 | 2.0500 | 1.9400 | 2.0000 | +4.167% | 24 | 1,836 | -95.500% |
| 2026-07-23 | 1.9900 | 2.0300 | 1.9200 | 1.9200 | -18.298% | 145 | 1,714 | -95.313% |
| 2026-07-22 | 2.1800 | 2.5400 | 2.1800 | 2.3500 | +18.687% | 290 | 1,677 | -96.170% |
| 2026-07-21 | 2.0000 | 2.1000 | 1.9700 | 1.9800 | +17.160% | 175 | 1,644 | -95.455% |
| 2026-07-20 | 1.7400 | 1.7800 | 1.6900 | 1.6900 | 0.000% | 21 | 1,631 | -94.675% |
| 2026-07-17 | 1.6100 | 1.7100 | 1.6100 | 1.6900 | +2.424% | 291 | 1,387 | -94.675% |
| 2026-07-16 | 1.7000 | 1.7200 | 1.6500 | 1.6500 | -19.512% | 71 | 1,342 | -94.545% |
| 2026-07-15 | 1.9900 | 2.0500 | 1.9000 | 2.0500 | -4.206% | 22 | 1,323 | -95.610% |
| 2026-07-14 | 2.2500 | 2.2500 | 2.1400 | 2.1400 | +10.881% | 26 | 1,297 | -95.794% |
| 2026-07-13 | 2.0900 | 2.0900 | 1.9300 | 1.9300 | -21.545% | 41 | 1,290 | -95.337% |
| 2026-07-10 | 2.4000 | 2.4600 | 2.3500 | 2.4600 | -0.806% | 8 | 1,288 | -96.341% |
| 2026-07-09 | 2.6600 | 2.6700 | 2.4500 | 2.4800 | +8.772% | 40 | 1,296 | -96.371% |
| 2026-07-08 | 2.3500 | 2.3600 | 2.1500 | 2.2800 | -14.286% | 97 | 1,234 | -96.053% |
| 2026-07-07 | 3.0100 | 3.0100 | 2.6600 | 2.6600 | -15.556% | 31 | 1,235 | -96.617% |
| 2026-07-06 | 3.0500 | 3.2000 | 3.0500 | 3.1500 | +7.143% | 73 | 1,206 | -97.143% |
| 2026-07-02 | 3.1000 | 3.2000 | 2.8500 | 2.9400 | +0.341% | 91 | 1,208 | -96.939% |
| 2026-07-01 | 2.8000 | 3.0800 | 2.8000 | 2.9300 | +10.566% | 55 | 1,219 | -96.928% |
| 2026-06-30 | 2.5800 | 2.9100 | 2.5800 | 2.6500 | +12.766% | 94 | 1,200 | -96.604% |
| 2026-06-29 | 2.4500 | 2.4600 | 2.3100 | 2.3500 | -10.305% | 61 | 1,169 | -96.170% |
| 2026-06-26 | 2.5300 | 2.7600 | 2.5300 | 2.6200 | +3.968% | 139 | 1,124 | -96.565% |
| 2026-06-25 | 2.4300 | 2.5200 | 2.4300 | 2.5200 | +14.027% | 6 | 1,121 | -96.429% |
| 2026-06-24 | 2.5900 | 2.7200 | 2.1300 | 2.2100 | -28.939% | 341 | 812 | -95.928% |
| 2026-06-23 | 3.3500 | 3.3500 | 3.1100 | 3.1100 | -24.697% | 22 | 810 | -97.106% |
| 2026-06-22 | 4.7500 | 4.7500 | 4.1000 | 4.1300 | -10.022% | 284 | 562 | -97.821% |
| 2026-06-18 | 5.1800 | 5.1800 | 4.5900 | 4.5900 | -13.396% | 215 | 708 | -98.039% |
| 2026-06-17 | 6.1000 | 6.3900 | 5.3000 | 5.3000 | -12.397% | 814 | 103 | -98.302% |
| 2026-06-16 | 6.0200 | 6.0600 | 6.0200 | 6.0500 | 0.000% | 104 | 0 | -98.512% |