SLV261218C00085000
SLV Dec 18 2026 85.00 Call
optionOPRA
EODNov 2, 2026
0.04USD-20.000%(-0.01)17Vol12,168OI
SLV261218C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0600 | 0.0600 | 0.0400 | 0.0400 | -20.000% | 17 | 12,172 | 0.000% |
| 2026-10-30 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 1,458 | 12,798 | -20.000% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 9 | 12,867 | -20.000% |
| 2026-10-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 18 | 12,925 | -33.333% |
| 2026-10-27 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 32 | 12,925 | -33.333% |
| 2026-10-26 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 103 | 12,928 | -42.857% |
| 2026-10-23 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 2,252 | 12,857 | -33.333% |
| 2026-10-22 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 7 | 12,856 | -50.000% |
| 2026-10-21 | 0.0900 | 0.1000 | 0.0900 | 0.1000 | +11.111% | 366 | 12,843 | -60.000% |
| 2026-10-20 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -10.000% | 3 | 12,840 | -55.556% |
| 2026-10-19 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 18 | 12,853 | -60.000% |
| 2026-10-16 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -8.333% | 12 | 12,859 | -63.636% |
| 2026-10-15 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | +20.000% | 26 | 12,833 | -66.667% |
| 2026-10-14 | 0.1200 | 0.1200 | 0.1000 | 0.1000 | -23.077% | 12 | 12,831 | -60.000% |
| 2026-10-13 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -18.750% | 3 | 12,832 | -69.231% |
| 2026-10-12 | 0.1500 | 0.1700 | 0.1500 | 0.1600 | -5.882% | 12 | 12,830 | -75.000% |
| 2026-10-09 | 0.1600 | 0.1700 | 0.1500 | 0.1700 | +13.333% | 237 | 12,761 | -76.471% |
| 2026-10-08 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | -6.250% | 4 | 12,763 | -73.333% |
| 2026-10-07 | 0.1800 | 0.1800 | 0.1600 | 0.1600 | -27.273% | 725 | 13,515 | -75.000% |
| 2026-10-06 | 0.1900 | 0.2200 | 0.1800 | 0.2200 | +22.222% | 72 | 13,511 | -81.818% |
| 2026-10-05 | 0.2000 | 0.2000 | 0.1800 | 0.1800 | 0.000% | 46 | 13,492 | -77.778% |
| 2026-10-02 | 0.2200 | 0.2200 | 0.1800 | 0.1800 | -18.182% | 1,917 | 13,385 | -77.778% |
| 2026-10-01 | 0.2300 | 0.2300 | 0.2000 | 0.2200 | 0.000% | 19 | 13,393 | -81.818% |
| 2026-09-30 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -15.385% | 8 | 13,844 | -81.818% |
| 2026-09-29 | 0.2600 | 0.2700 | 0.2500 | 0.2600 | 0.000% | 125 | 13,835 | -84.615% |
| 2026-09-28 | 0.2900 | 0.3000 | 0.2600 | 0.2600 | -33.333% | 40 | 13,873 | -84.615% |
| 2026-09-25 | 0.3900 | 0.4400 | 0.3700 | 0.3900 | 0.000% | 8,487 | 18,010 | -89.744% |
| 2026-09-24 | 0.4700 | 0.4700 | 0.3900 | 0.3900 | -23.529% | 3,516 | 17,196 | -89.744% |
| 2026-09-23 | 0.5600 | 0.5600 | 0.5100 | 0.5100 | -34.615% | 58 | 18,115 | -92.157% |
| 2026-09-22 | 0.6000 | 0.7900 | 0.5800 | 0.7800 | +23.810% | 226 | 17,974 | -94.872% |
| 2026-09-21 | 0.7200 | 0.7200 | 0.6300 | 0.6300 | -17.105% | 1,706 | 18,203 | -93.651% |
| 2026-09-18 | 0.8200 | 0.8200 | 0.7400 | 0.7600 | -1.299% | 130 | 18,138 | -94.737% |
| 2026-09-17 | 0.8000 | 0.9300 | 0.7700 | 0.7700 | +13.235% | 94 | 18,751 | -94.805% |
| 2026-09-16 | 0.8600 | 0.8800 | 0.6300 | 0.6800 | -13.924% | 5,893 | 21,498 | -94.118% |
| 2026-09-15 | 0.8000 | 0.8300 | 0.7800 | 0.7900 | +3.947% | 44 | 21,476 | -94.937% |
| 2026-09-14 | 0.7700 | 0.8100 | 0.7600 | 0.7600 | -13.636% | 5,410 | 19,681 | -94.737% |
| 2026-09-11 | 1.0000 | 1.0100 | 0.8800 | 0.8800 | -5.376% | 72 | 19,667 | -95.455% |
| 2026-09-10 | 1.0200 | 1.0400 | 0.9300 | 0.9300 | -32.609% | 4,571 | 15,407 | -95.699% |
| 2026-09-09 | 1.4500 | 1.5400 | 1.3700 | 1.3800 | +14.050% | 291 | 15,243 | -97.101% |
| 2026-09-08 | 1.2200 | 1.2600 | 1.1900 | 1.2100 | -3.968% | 195 | 15,179 | -96.694% |
| 2026-09-04 | 1.1400 | 1.3300 | 1.1400 | 1.2600 | -18.182% | 5,484 | 9,891 | -96.825% |
| 2026-09-03 | 1.2800 | 1.5800 | 1.2500 | 1.5400 | +33.913% | 7,746 | 2,221 | -97.403% |
| 2026-09-02 | 1.0900 | 1.1600 | 1.0800 | 1.1500 | +16.162% | 1,017 | 1,359 | -96.522% |
| 2026-09-01 | 1.2800 | 1.2800 | 0.9900 | 0.9900 | -20.800% | 165 | 1,359 | -95.960% |
| 2026-08-31 | 1.3600 | 1.3600 | 1.2500 | 1.2500 | -10.072% | 3 | 1,358 | -96.800% |
| 2026-08-28 | 2.1900 | 2.3100 | 1.3700 | 1.3900 | -29.442% | 152 | 1,385 | -97.122% |
| 2026-08-27 | 1.8000 | 2.0400 | 1.7100 | 1.9700 | +10.674% | 58 | 1,359 | -97.970% |
| 2026-08-26 | 1.8900 | 1.8900 | 1.7200 | 1.7800 | -11.443% | 22 | 1,347 | -97.753% |
| 2026-08-25 | 1.7600 | 2.0100 | 1.7500 | 2.0100 | +1.515% | 15 | 1,344 | -98.010% |
| 2026-08-24 | 2.1700 | 2.1700 | 1.9600 | 1.9800 | -5.714% | 1,032 | 562 | -97.980% |
| 2026-08-21 | 2.1200 | 2.2500 | 2.1000 | 2.1000 | +11.702% | 161 | 518 | -98.095% |
| 2026-08-20 | 1.5900 | 1.9800 | 1.5900 | 1.8800 | +27.891% | 18 | 519 | -97.872% |
| 2026-08-19 | 1.3800 | 1.5500 | 1.3800 | 1.4700 | +37.383% | 34 | 527 | -97.279% |
| 2026-08-18 | 1.3200 | 1.3200 | 1.0700 | 1.0700 | -27.211% | 44 | 524 | -96.262% |
| 2026-08-17 | 1.5600 | 1.5600 | 1.4700 | 1.4700 | +8.889% | 38 | 531 | -97.279% |
| 2026-08-14 | 1.3300 | 1.3500 | 1.3300 | 1.3500 | 0.000% | 4 | 530 | -97.037% |
| 2026-08-13 | 1.5600 | 1.6100 | 1.3300 | 1.3500 | -22.414% | 16 | 526 | -97.037% |
| 2026-08-12 | 1.8100 | 1.9100 | 1.7100 | 1.7400 | +7.407% | 35 | 515 | -97.701% |
| 2026-08-11 | 1.6100 | 1.6600 | 1.5900 | 1.6200 | -12.903% | 32 | 514 | -97.531% |
| 2026-08-10 | 1.4000 | 1.8700 | 1.4000 | 1.8600 | +37.778% | 134 | 389 | -97.849% |
| 2026-08-07 | 1.5000 | 1.5000 | 1.3500 | 1.3500 | +23.853% | 21 | 385 | -97.037% |
| 2026-08-06 | 1.1400 | 1.1400 | 1.0900 | 1.0900 | -10.656% | 3 | 383 | -96.330% |
| 2026-08-05 | 1.1800 | 1.3000 | 1.1800 | 1.2200 | +31.183% | 103 | 398 | -96.721% |
| 2026-08-04 | 0.9300 | 0.9700 | 0.9000 | 0.9300 | +17.722% | 30 | 375 | -95.699% |
| 2026-08-03 | 0.7600 | 0.7900 | 0.7500 | 0.7900 | -2.469% | 28 | 351 | -94.937% |
| 2026-07-31 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -8.989% | 1 | 351 | -95.062% |
| 2026-07-30 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | +11.250% | 47 | 304 | -95.506% |
| 2026-07-29 | 0.8200 | 0.8200 | 0.8000 | 0.8000 | -4.762% | 15 | 286 | -95.000% |
| 2026-07-28 | 0.7800 | 0.8500 | 0.7800 | 0.8400 | -10.638% | 29 | 284 | -95.238% |
| 2026-07-27 | 1.0200 | 1.0200 | 0.9400 | 0.9400 | -6.931% | 39 | 280 | -95.745% |
| 2026-07-24 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | +6.316% | 6 | 279 | -96.040% |
| 2026-07-23 | 0.9700 | 0.9700 | 0.9300 | 0.9500 | -20.168% | 4 | 282 | -95.789% |
| 2026-07-22 | 1.0300 | 1.3000 | 1.0300 | 1.1900 | +19.000% | 23 | 286 | -96.639% |
| 2026-07-21 | 0.9700 | 1.0200 | 0.9700 | 1.0000 | +20.482% | 35 | 257 | -96.000% |
| 2026-07-20 | 0.8800 | 0.8900 | 0.8300 | 0.8300 | 0.000% | 25 | 277 | -95.181% |
| 2026-07-17 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -2.353% | 3 | 278 | -95.181% |
| 2026-07-16 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -10.526% | 14 | 265 | -95.294% |
| 2026-07-15 | 1.0400 | 1.0400 | 0.9500 | 0.9500 | -13.636% | 110 | 260 | -95.789% |
| 2026-07-14 | 1.1000 | 1.1700 | 1.1000 | 1.1000 | +10.000% | 4 | 259 | -96.364% |
| 2026-07-13 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -19.355% | 34 | 226 | -96.000% |
| 2026-07-10 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +2.479% | 1 | 225 | -96.774% |
| 2026-07-08 | 1.1800 | 1.2100 | 1.1700 | 1.2100 | -18.243% | 104 | 140 | -96.694% |
| 2026-07-07 | 1.5700 | 1.5700 | 1.4700 | 1.4800 | -8.642% | 10 | 135 | -97.297% |
| 2026-07-06 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -7.429% | 3 | 134 | -97.531% |
| 2026-07-02 | 1.6500 | 1.7500 | 1.6500 | 1.7500 | +16.667% | 3 | 131 | -97.714% |
| 2026-07-01 | 1.5900 | 1.5900 | 1.5000 | 1.5000 | +7.143% | 2 | 130 | -97.333% |
| 2026-06-30 | 1.3800 | 1.4800 | 1.3800 | 1.4000 | +7.692% | 33 | 141 | -97.143% |
| 2026-06-29 | 1.2500 | 1.3000 | 1.2400 | 1.3000 | -11.565% | 15 | 128 | -96.923% |
| 2026-06-26 | 1.4700 | 1.4800 | 1.4700 | 1.4700 | +7.299% | 21 | 107 | -97.279% |
| 2026-06-25 | 1.3000 | 1.4100 | 1.2700 | 1.3700 | +11.382% | 7 | 119 | -97.080% |
| 2026-06-24 | 1.3000 | 1.3100 | 1.1700 | 1.2300 | -24.540% | 86 | 79 | -96.748% |
| 2026-06-23 | 1.6300 | 1.6500 | 1.6300 | 1.6300 | -19.704% | 9 | 74 | -97.546% |
| 2026-06-22 | 2.5100 | 2.5500 | 2.0300 | 2.0300 | -16.116% | 62 | 64 | -98.030% |
| 2026-06-18 | 2.7700 | 2.7700 | 2.3200 | 2.4200 | -19.333% | 19 | 61 | -98.347% |
| 2026-06-17 | 3.3100 | 3.7300 | 3.0000 | 3.0000 | -3.537% | 107 | 1 | -98.667% |
| 2026-06-16 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 0.000% | 1 | 0 | -98.714% |