SLV261218C00080000
SLV Dec 18 2026 80.00 Call
optionOPRA
EODNov 2, 2026
0.08USD+33.333%(+0.02)13Vol16,924OI
SLV261218C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0700 | 0.0800 | 0.0600 | 0.0800 | +33.333% | 13 | 16,931 | 0.000% |
| 2026-10-30 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 78 | 16,889 | +33.333% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0600 | 0.0700 | -22.222% | 1,035 | 16,223 | +14.286% |
| 2026-10-28 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 36 | 16,278 | -11.111% |
| 2026-10-27 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | 0.000% | 9 | 16,274 | -11.111% |
| 2026-10-26 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 53 | 16,321 | -11.111% |
| 2026-10-23 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.000% | 220 | 16,223 | -20.000% |
| 2026-10-22 | 0.1100 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 275 | 16,241 | -20.000% |
| 2026-10-21 | 0.1100 | 0.1300 | 0.1100 | 0.1300 | 0.000% | 72 | 16,204 | -38.462% |
| 2026-10-20 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +18.182% | 25 | 16,200 | -38.462% |
| 2026-10-19 | 0.1300 | 0.1300 | 0.1100 | 0.1100 | -21.429% | 365 | 16,183 | -27.273% |
| 2026-10-16 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | -6.667% | 117 | 16,164 | -42.857% |
| 2026-10-15 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +7.143% | 592 | 16,060 | -46.667% |
| 2026-10-14 | 0.1400 | 0.1500 | 0.1300 | 0.1400 | -26.316% | 78 | 16,081 | -42.857% |
| 2026-10-13 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | -5.000% | 15 | 16,086 | -57.895% |
| 2026-10-12 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -4.762% | 41 | 16,071 | -60.000% |
| 2026-10-09 | 0.2900 | 0.2900 | 0.2000 | 0.2100 | +10.526% | 543 | 16,021 | -61.905% |
| 2026-10-08 | 0.2000 | 0.2000 | 0.1800 | 0.1900 | -13.636% | 127 | 16,083 | -57.895% |
| 2026-10-07 | 0.2200 | 0.2400 | 0.2200 | 0.2200 | -21.429% | 427 | 15,844 | -63.636% |
| 2026-10-06 | 0.2500 | 0.2900 | 0.2400 | 0.2800 | +7.692% | 154 | 15,816 | -71.429% |
| 2026-10-05 | 0.3000 | 0.3000 | 0.2500 | 0.2600 | +4.000% | 290 | 15,893 | -69.231% |
| 2026-10-02 | 0.3000 | 0.3100 | 0.2400 | 0.2500 | -13.793% | 85 | 15,905 | -68.000% |
| 2026-10-01 | 0.3100 | 0.3100 | 0.2700 | 0.2900 | -3.333% | 270 | 15,771 | -72.414% |
| 2026-09-30 | 0.3400 | 0.3400 | 0.3000 | 0.3000 | -18.919% | 151 | 16,311 | -73.333% |
| 2026-09-29 | 0.3500 | 0.3800 | 0.3400 | 0.3700 | +2.778% | 181 | 16,354 | -78.378% |
| 2026-09-28 | 0.3400 | 0.4200 | 0.3400 | 0.3600 | -32.075% | 487 | 16,483 | -77.778% |
| 2026-09-25 | 0.5500 | 0.5800 | 0.5300 | 0.5300 | -3.636% | 2,085 | 16,814 | -84.906% |
| 2026-09-24 | 0.6600 | 0.6600 | 0.5500 | 0.5500 | -21.429% | 570 | 16,666 | -85.455% |
| 2026-09-23 | 0.7500 | 0.7700 | 0.6900 | 0.7000 | -35.780% | 873 | 15,959 | -88.571% |
| 2026-09-22 | 0.8200 | 1.1200 | 0.7700 | 1.0900 | +23.864% | 1,095 | 15,402 | -92.661% |
| 2026-09-21 | 1.0000 | 1.0000 | 0.8700 | 0.8800 | -16.190% | 328 | 15,425 | -90.909% |
| 2026-09-18 | 1.0800 | 1.1200 | 1.0200 | 1.0500 | +0.962% | 189 | 15,351 | -92.381% |
| 2026-09-17 | 0.9900 | 1.2400 | 0.9900 | 1.0400 | +10.638% | 289 | 15,300 | -92.308% |
| 2026-09-16 | 1.1500 | 1.1600 | 0.8400 | 0.9400 | -9.615% | 282 | 15,644 | -91.489% |
| 2026-09-15 | 1.0700 | 1.0800 | 1.0300 | 1.0400 | +2.970% | 82 | 15,662 | -92.308% |
| 2026-09-14 | 1.0000 | 1.1100 | 0.9800 | 1.0100 | -14.407% | 321 | 16,673 | -92.079% |
| 2026-09-11 | 1.3200 | 1.3400 | 1.1600 | 1.1800 | -2.479% | 1,799 | 14,912 | -93.220% |
| 2026-09-10 | 1.3100 | 1.3800 | 1.1800 | 1.2100 | -36.979% | 623 | 14,696 | -93.388% |
| 2026-09-09 | 1.8200 | 1.9700 | 1.7400 | 1.9200 | +26.316% | 194 | 14,595 | -95.833% |
| 2026-09-08 | 1.6400 | 1.6400 | 1.5000 | 1.5200 | -7.879% | 503 | 14,400 | -94.737% |
| 2026-09-04 | 1.5600 | 1.7300 | 1.5600 | 1.6500 | -16.667% | 227 | 14,235 | -95.152% |
| 2026-09-03 | 1.7300 | 2.0200 | 1.4000 | 1.9800 | +30.263% | 105 | 14,160 | -95.960% |
| 2026-09-02 | 1.4700 | 1.5300 | 1.4500 | 1.5200 | +17.829% | 11,806 | 3,339 | -94.737% |
| 2026-09-01 | 1.3800 | 1.4400 | 1.2900 | 1.2900 | -24.118% | 173 | 3,290 | -93.798% |
| 2026-08-31 | 1.7700 | 1.7700 | 1.6400 | 1.7000 | -6.077% | 431 | 3,235 | -95.294% |
| 2026-08-28 | 2.5700 | 2.9900 | 1.7600 | 1.8100 | -29.572% | 821 | 3,103 | -95.580% |
| 2026-08-27 | 2.2600 | 2.6600 | 2.1700 | 2.5700 | +11.255% | 603 | 3,096 | -96.887% |
| 2026-08-26 | 2.3500 | 2.3700 | 2.1700 | 2.3100 | -9.412% | 117 | 3,551 | -96.537% |
| 2026-08-25 | 2.2300 | 2.6200 | 2.2000 | 2.5500 | -0.778% | 198 | 3,528 | -96.863% |
| 2026-08-24 | 2.7000 | 2.7500 | 2.4700 | 2.5700 | -4.104% | 345 | 3,387 | -96.887% |
| 2026-08-21 | 2.6300 | 2.8600 | 2.6000 | 2.6800 | +11.203% | 3,572 | 4,372 | -97.015% |
| 2026-08-20 | 2.0300 | 2.6200 | 2.0300 | 2.4100 | +21.106% | 680 | 4,431 | -96.680% |
| 2026-08-19 | 1.7500 | 2.0400 | 1.6800 | 1.9900 | +41.135% | 348 | 4,236 | -95.980% |
| 2026-08-18 | 1.6000 | 1.7000 | 1.4000 | 1.4100 | -24.194% | 55 | 4,229 | -94.326% |
| 2026-08-17 | 1.7300 | 1.9800 | 1.7300 | 1.8600 | +11.377% | 258 | 4,074 | -95.699% |
| 2026-08-14 | 1.8000 | 1.8600 | 1.6500 | 1.6700 | +0.602% | 369 | 3,845 | -95.210% |
| 2026-08-13 | 1.9500 | 1.9500 | 1.6600 | 1.6600 | -22.066% | 98 | 3,793 | -95.181% |
| 2026-08-12 | 2.2500 | 2.3600 | 2.1300 | 2.1300 | +4.926% | 143 | 3,769 | -96.244% |
| 2026-08-11 | 2.0500 | 2.0800 | 1.9400 | 2.0300 | -10.965% | 121 | 3,723 | -96.059% |
| 2026-08-10 | 1.7600 | 2.3200 | 1.7300 | 2.2800 | +32.558% | 442 | 3,493 | -96.491% |
| 2026-08-07 | 1.8300 | 1.9400 | 1.6800 | 1.7200 | +23.741% | 165 | 3,390 | -95.349% |
| 2026-08-06 | 1.4000 | 1.4200 | 1.3500 | 1.3900 | -7.333% | 84 | 3,342 | -94.245% |
| 2026-08-05 | 1.5200 | 1.6400 | 1.4600 | 1.5000 | +30.435% | 506 | 2,925 | -94.667% |
| 2026-08-04 | 1.1500 | 1.2000 | 1.1200 | 1.1500 | +15.000% | 235 | 2,702 | -93.043% |
| 2026-08-03 | 0.9300 | 1.0000 | 0.9300 | 1.0000 | -2.913% | 123 | 2,611 | -92.000% |
| 2026-07-31 | 1.0000 | 1.0500 | 0.9700 | 1.0300 | -11.207% | 38 | 2,612 | -92.233% |
| 2026-07-30 | 1.0800 | 1.1600 | 1.0700 | 1.1600 | +18.367% | 78 | 2,605 | -93.103% |
| 2026-07-29 | 0.9800 | 1.1000 | 0.9800 | 0.9800 | -7.547% | 10 | 2,611 | -91.837% |
| 2026-07-28 | 0.9800 | 1.0600 | 0.9800 | 1.0600 | -9.402% | 26 | 2,587 | -92.453% |
| 2026-07-27 | 1.2600 | 1.2600 | 1.1700 | 1.1700 | -8.594% | 5 | 2,586 | -93.162% |
| 2026-07-24 | 1.1900 | 1.2800 | 1.1900 | 1.2800 | +10.345% | 23 | 2,581 | -93.750% |
| 2026-07-23 | 1.2500 | 1.2500 | 1.1500 | 1.1600 | -22.667% | 443 | 2,158 | -93.103% |
| 2026-07-22 | 1.3900 | 1.5700 | 1.3900 | 1.5000 | +23.967% | 75 | 2,152 | -94.667% |
| 2026-07-21 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | +18.627% | 21 | 2,147 | -93.388% |
| 2026-07-20 | 1.0700 | 1.0900 | 1.0100 | 1.0200 | 0.000% | 43 | 2,120 | -92.157% |
| 2026-07-17 | 0.9700 | 1.0600 | 0.9700 | 1.0200 | -6.422% | 78 | 2,119 | -92.157% |
| 2026-07-16 | 1.0400 | 1.1300 | 1.0400 | 1.0900 | -9.167% | 206 | 1,919 | -92.661% |
| 2026-07-15 | 1.2700 | 1.2700 | 1.1500 | 1.2000 | -8.397% | 18 | 1,902 | -93.333% |
| 2026-07-14 | 1.3200 | 1.3800 | 1.3100 | 1.3100 | +6.504% | 32 | 1,879 | -93.893% |
| 2026-07-13 | 1.3500 | 1.3500 | 1.1900 | 1.2300 | -16.327% | 26 | 1,861 | -93.496% |
| 2026-07-10 | 1.5200 | 1.5200 | 1.4700 | 1.4700 | -11.446% | 3 | 1,860 | -94.558% |
| 2026-07-09 | 1.6700 | 1.6800 | 1.6400 | 1.6600 | +9.211% | 269 | 1,856 | -95.181% |
| 2026-07-08 | 1.5200 | 1.5200 | 1.3800 | 1.5200 | -10.588% | 215 | 1,663 | -94.737% |
| 2026-07-07 | 1.7800 | 1.8100 | 1.7000 | 1.7000 | -17.073% | 7 | 1,660 | -95.294% |
| 2026-07-06 | 1.9700 | 2.0500 | 1.9300 | 2.0500 | +7.895% | 18 | 1,649 | -96.098% |
| 2026-07-02 | 2.0500 | 2.1000 | 1.8800 | 1.9000 | +9.195% | 22 | 1,968 | -95.789% |
| 2026-07-01 | 1.7900 | 2.0000 | 1.7400 | 1.7400 | +1.163% | 697 | 1,604 | -95.402% |
| 2026-06-30 | 1.6300 | 1.8000 | 1.6000 | 1.7200 | +10.256% | 120 | 1,600 | -95.349% |
| 2026-06-29 | 1.5900 | 1.5900 | 1.5000 | 1.5600 | -5.455% | 311 | 1,295 | -94.872% |
| 2026-06-26 | 1.6400 | 1.8300 | 1.6300 | 1.6500 | +1.852% | 50 | 1,294 | -95.152% |
| 2026-06-25 | 1.6300 | 1.6900 | 1.5600 | 1.6200 | +11.724% | 641 | 664 | -95.062% |
| 2026-06-24 | 1.5600 | 1.6600 | 1.3400 | 1.4500 | -23.280% | 637 | 167 | -94.483% |
| 2026-06-23 | 2.1200 | 2.1200 | 1.8900 | 1.8900 | -25.000% | 135 | 60 | -95.767% |
| 2026-06-22 | 3.0000 | 3.0000 | 2.5200 | 2.5200 | -13.402% | 30 | 46 | -96.825% |
| 2026-06-18 | 3.3500 | 3.3500 | 2.8100 | 2.9100 | -16.857% | 31 | 33 | -97.251% |
| 2026-06-17 | 4.1200 | 4.2500 | 3.4500 | 3.5000 | -10.256% | 28 | 14 | -97.714% |
| 2026-06-16 | 3.8700 | 3.9500 | 3.8700 | 3.9000 | 0.000% | 18 | 0 | -97.949% |