SLV261231C00110000
SLV Dec 31 2026 110.00 Call
optionOPRA
EODNov 2, 2026
0.04USD-33.333%(-0.02)1Vol3,052OI
SLV261231C00110000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -33.333% | 1 | 3,052 | 0.000% |
| 2026-10-20 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | 0.000% | 73 | 2,995 | -33.333% |
| 2026-10-19 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10 | 2,985 | -33.333% |
| 2026-10-14 | 0.0600 | 0.0700 | 0.0600 | 0.0600 | -33.333% | 30 | 2,965 | -33.333% |
| 2026-10-09 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +12.500% | 20 | 2,947 | -55.556% |
| 2026-10-07 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -20.000% | 20 | 2,947 | -50.000% |
| 2026-10-06 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 2 | 2,947 | -60.000% |
| 2026-10-05 | 0.0800 | 0.1000 | 0.0800 | 0.1000 | 0.000% | 2 | 2,948 | -60.000% |
| 2026-10-02 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | 0.000% | 28 | 2,925 | -60.000% |
| 2026-10-01 | 0.1100 | 0.1100 | 0.0900 | 0.1000 | -16.667% | 20 | 2,922 | -60.000% |
| 2026-09-30 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 15 | 2,922 | -66.667% |
| 2026-09-29 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 5 | 2,920 | -69.231% |
| 2026-09-28 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 20 | 2,910 | -71.429% |
| 2026-09-25 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 140 | 3,050 | -76.471% |
| 2026-09-23 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 13 | 3,052 | -81.818% |
| 2026-09-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -26.471% | 4 | 3,048 | -84.000% |
| 2026-09-18 | 0.3100 | 0.3400 | 0.3100 | 0.3400 | +6.250% | 11 | 3,046 | -88.235% |
| 2026-09-17 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -20.000% | 1 | 3,047 | -87.500% |
| 2026-09-11 | 0.4500 | 0.4500 | 0.4000 | 0.4000 | -4.762% | 19 | 3,030 | -90.000% |
| 2026-09-10 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -37.313% | 20 | 3,010 | -90.476% |
| 2026-09-09 | 0.6600 | 0.6700 | 0.6600 | 0.6700 | +4.688% | 6 | 3,011 | -94.030% |
| 2026-09-03 | 0.5800 | 0.6400 | 0.5800 | 0.6400 | +25.490% | 2 | 3,011 | -93.750% |
| 2026-09-02 | 0.4800 | 0.5100 | 0.4800 | 0.5100 | +10.870% | 52 | 3,009 | -92.157% |
| 2026-09-01 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -14.815% | 1 | 3,009 | -91.304% |
| 2026-08-31 | 0.5700 | 0.5800 | 0.5400 | 0.5400 | -21.739% | 3 | 3,009 | -92.593% |
| 2026-08-28 | 1.0200 | 1.0200 | 0.6900 | 0.6900 | -15.854% | 79 | 2,938 | -94.203% |
| 2026-08-26 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.000% | 2 | 2,938 | -95.122% |
| 2026-08-25 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -11.828% | 25 | 2,927 | -95.122% |
| 2026-08-24 | 0.9200 | 0.9900 | 0.9000 | 0.9300 | -6.061% | 94 | 2,868 | -95.699% |
| 2026-08-21 | 1.0300 | 1.0500 | 0.9900 | 0.9900 | +15.116% | 36 | 2,898 | -95.960% |
| 2026-08-20 | 0.9700 | 0.9700 | 0.8600 | 0.8600 | +11.688% | 18 | 2,899 | -95.349% |
| 2026-08-19 | 0.6600 | 0.7700 | 0.6600 | 0.7700 | +18.462% | 76 | 2,948 | -94.805% |
| 2026-08-14 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -2.985% | 45 | 2,903 | -93.846% |
| 2026-08-13 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -25.556% | 19 | 2,903 | -94.030% |
| 2026-08-12 | 0.9600 | 0.9800 | 0.8500 | 0.9000 | +7.143% | 395 | 2,872 | -95.556% |
| 2026-08-10 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +10.526% | 1 | 2,872 | -95.238% |
| 2026-08-07 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +24.590% | 5 | 2,872 | -94.737% |
| 2026-08-05 | 0.6700 | 0.6900 | 0.6100 | 0.6100 | +35.556% | 7 | 2,867 | -93.443% |
| 2026-08-04 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | +4.651% | 3 | 2,868 | -91.111% |
| 2026-08-03 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -10.417% | 7 | 2,865 | -90.698% |
| 2026-07-30 | 0.5100 | 0.5100 | 0.4800 | 0.4800 | 0.000% | 34 | 2,869 | -91.667% |
| 2026-07-29 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | -11.111% | 8 | 2,863 | -91.667% |
| 2026-07-27 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +5.882% | 2 | 2,865 | -92.593% |
| 2026-07-23 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -5.556% | 10 | 2,871 | -92.157% |
| 2026-07-21 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +20.000% | 4 | 2,869 | -92.593% |
| 2026-07-20 | 0.5200 | 0.5200 | 0.4500 | 0.4500 | -8.163% | 13 | 2,869 | -91.111% |
| 2026-07-17 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 2 | 2,870 | -91.837% |
| 2026-07-16 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | -12.281% | 17 | 2,880 | -92.000% |
| 2026-07-15 | 0.5400 | 0.5700 | 0.5400 | 0.5700 | -6.557% | 15 | 2,880 | -92.982% |
| 2026-07-13 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -8.955% | 8 | 2,870 | -93.443% |
| 2026-07-10 | 0.6700 | 0.6700 | 0.6600 | 0.6700 | -22.093% | 10 | 2,874 | -94.030% |
| 2026-07-07 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -2.273% | 5 | 2,869 | -95.349% |
| 2026-07-06 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +4.762% | 10 | 2,859 | -95.455% |
| 2026-07-02 | 0.9600 | 0.9600 | 0.8400 | 0.8400 | +7.692% | 69 | 2,791 | -95.238% |
| 2026-06-30 | 0.8100 | 0.8500 | 0.7800 | 0.7800 | +8.333% | 3 | 2,790 | -94.872% |
| 2026-06-29 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | -7.692% | 11 | 2,790 | -94.444% |
| 2026-06-26 | 0.8300 | 0.8300 | 0.7800 | 0.7800 | 0.000% | 17 | 2,790 | -94.872% |
| 2026-06-25 | 0.7400 | 0.7800 | 0.7400 | 0.7800 | +13.043% | 33 | 2,757 | -94.872% |
| 2026-06-24 | 0.6000 | 0.7300 | 0.6000 | 0.6900 | -13.750% | 26 | 2,758 | -94.203% |
| 2026-06-23 | 0.7800 | 0.8400 | 0.7800 | 0.8000 | -21.569% | 49 | 2,780 | -95.000% |
| 2026-06-22 | 1.2000 | 1.2000 | 1.0200 | 1.0200 | -17.073% | 181 | 2,771 | -96.078% |
| 2026-06-18 | 1.4400 | 1.4400 | 1.2000 | 1.2300 | -32.044% | 154 | 2,772 | -96.748% |
| 2026-06-17 | 1.7200 | 1.8100 | 1.7200 | 1.8100 | +11.728% | 12 | 2,772 | -97.790% |
| 2026-06-16 | 1.8200 | 1.8200 | 1.6200 | 1.6200 | -13.369% | 23 | 2,762 | -97.531% |
| 2026-06-15 | 1.9800 | 1.9900 | 1.8700 | 1.8700 | +11.976% | 104 | 2,834 | -97.861% |
| 2026-06-12 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | +18.440% | 3 | 2,835 | -97.605% |
| 2026-06-11 | 1.3300 | 1.4100 | 1.2200 | 1.4100 | +15.574% | 98 | 2,812 | -97.163% |
| 2026-06-10 | 1.2000 | 1.4000 | 1.2000 | 1.2200 | -4.688% | 139 | 2,769 | -96.721% |
| 2026-06-09 | 1.3700 | 1.3700 | 1.2000 | 1.2800 | -16.883% | 393 | 2,600 | -96.875% |
| 2026-06-08 | 1.5600 | 1.6400 | 1.5000 | 1.5400 | -1.911% | 509 | 3,009 | -97.403% |
| 2026-06-05 | 2.0900 | 2.0900 | 1.5700 | 1.5700 | -33.191% | 40 | 3,062 | -97.452% |
| 2026-06-04 | 2.6400 | 2.6400 | 2.3500 | 2.3500 | -4.082% | 217 | 3,012 | -98.298% |
| 2026-06-03 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -13.428% | 11 | 3,012 | -98.367% |
| 2026-06-02 | 2.9000 | 2.9000 | 2.8300 | 2.8300 | -1.049% | 14 | 3,003 | -98.587% |
| 2026-06-01 | 2.8100 | 2.8900 | 2.7700 | 2.8600 | -7.742% | 20 | 3,004 | -98.601% |
| 2026-05-29 | 2.8900 | 3.1300 | 2.8900 | 3.1000 | +4.377% | 18 | 2,996 | -98.710% |
| 2026-05-28 | 2.6000 | 2.9700 | 2.5700 | 2.9700 | +1.020% | 10 | 2,998 | -98.653% |
| 2026-05-27 | 3.0000 | 3.0000 | 2.9200 | 2.9400 | -13.274% | 14 | 2,986 | -98.639% |
| 2026-05-26 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -3.143% | 2,000 | 986 | -98.820% |
| 2026-05-22 | 3.5600 | 3.5600 | 3.4500 | 3.5000 | -7.407% | 11 | 981 | -98.857% |
| 2026-05-21 | 3.4000 | 3.7800 | 3.4000 | 3.7800 | +5.000% | 15 | 968 | -98.942% |
| 2026-05-20 | 3.4300 | 3.6000 | 3.4100 | 3.6000 | +4.348% | 11 | 958 | -98.889% |
| 2026-05-19 | 3.4700 | 3.6000 | 3.4500 | 3.4500 | -18.824% | 29 | 955 | -98.841% |
| 2026-05-18 | 4.6800 | 4.7500 | 4.2500 | 4.2500 | -2.746% | 19 | 945 | -99.059% |
| 2026-05-15 | 4.6000 | 4.6000 | 4.3700 | 4.3700 | -33.988% | 72 | 883 | -99.085% |
| 2026-05-14 | 6.5000 | 6.6500 | 6.5000 | 6.6200 | -16.730% | 8 | 882 | -99.396% |
| 2026-05-13 | 7.5000 | 8.5900 | 7.5000 | 7.9500 | +8.016% | 91 | 893 | -99.497% |
| 2026-05-12 | 6.7000 | 7.3600 | 6.2600 | 7.3600 | +2.507% | 97 | 838 | -99.457% |
| 2026-05-11 | 6.8200 | 7.3600 | 6.8000 | 7.1800 | +45.051% | 13 | 834 | -99.443% |
| 2026-05-08 | 5.1500 | 5.1500 | 4.8000 | 4.9500 | +10.000% | 12 | 859 | -99.192% |
| 2026-05-07 | 4.9500 | 5.3600 | 4.5000 | 4.5000 | +17.188% | 46 | 859 | -99.111% |
| 2026-05-06 | 3.6200 | 3.8400 | 3.6000 | 3.8400 | +41.176% | 28 | 825 | -98.958% |
| 2026-05-04 | 2.8400 | 2.8900 | 2.7200 | 2.7200 | -17.576% | 22 | 826 | -98.529% |
| 2026-05-01 | 3.2500 | 3.3300 | 3.2500 | 3.3000 | +16.608% | 21 | 826 | -98.788% |
| 2026-04-30 | 2.7900 | 2.8300 | 2.7900 | 2.8300 | +8.846% | 6 | 826 | -98.587% |
| 2026-04-29 | 2.6400 | 2.6500 | 2.5000 | 2.6000 | -10.959% | 9 | 822 | -98.462% |
| 2026-04-28 | 3.0500 | 3.0500 | 2.9000 | 2.9200 | -20.436% | 48 | 824 | -98.630% |
| 2026-04-27 | 3.6500 | 3.6700 | 3.6500 | 3.6700 | -8.250% | 4 | 805 | -98.910% |
| 2026-04-24 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.762% | 1 | 801 | -99.000% |
| 2026-04-23 | 4.2500 | 4.2500 | 4.2000 | 4.2000 | -7.692% | 2 | 800 | -99.048% |
| 2026-04-22 | 4.6500 | 4.6500 | 4.5500 | 4.5500 | +3.645% | 6 | 800 | -99.121% |
| 2026-04-21 | 4.8500 | 4.8500 | 4.3900 | 4.3900 | -16.856% | 4 | 800 | -99.089% |
| 2026-04-20 | 5.5000 | 5.5000 | 5.2800 | 5.2800 | -10.508% | 3 | 800 | -99.242% |
| 2026-04-17 | 5.8000 | 6.3000 | 5.8000 | 5.9000 | +14.786% | 61 | 800 | -99.322% |
| 2026-04-16 | 5.1600 | 5.1600 | 5.1400 | 5.1400 | -11.379% | 11 | 831 | -99.222% |
| 2026-04-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +9.434% | 20 | 831 | -99.310% |
| 2026-04-14 | 4.9500 | 5.3000 | 4.9500 | 5.3000 | +21.839% | 4 | 840 | -99.245% |
| 2026-04-13 | 4.1500 | 4.3500 | 4.1500 | 4.3500 | -13.000% | 15 | 840 | -99.080% |
| 2026-04-09 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -2.534% | 1 | 839 | -99.200% |
| 2026-04-08 | 5.3100 | 5.3100 | 5.1300 | 5.1300 | +12.996% | 6 | 839 | -99.220% |
| 2026-04-07 | 4.3300 | 4.5400 | 4.3300 | 4.5400 | -7.157% | 3 | 836 | -99.119% |
| 2026-04-06 | 4.8500 | 4.9200 | 4.8500 | 4.8900 | -0.204% | 26 | 835 | -99.182% |
| 2026-04-02 | 5.0400 | 5.0400 | 4.9000 | 4.9000 | -11.712% | 2 | 829 | -99.184% |
| 2026-04-01 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -5.128% | 7 | 829 | -99.279% |
| 2026-03-31 | 5.7000 | 5.8500 | 5.7000 | 5.8500 | +17.000% | 3 | 826 | -99.316% |
| 2026-03-30 | 5.3600 | 5.3600 | 5.0000 | 5.0000 | +2.041% | 10 | 825 | -99.200% |
| 2026-03-27 | 4.2500 | 4.9000 | 4.2500 | 4.9000 | +18.072% | 5 | 833 | -99.184% |
| 2026-03-26 | 4.3000 | 4.3000 | 4.1500 | 4.1500 | -19.261% | 2 | 834 | -99.036% |
| 2026-03-25 | 5.1500 | 5.3500 | 5.0500 | 5.1400 | +19.535% | 36 | 858 | -99.222% |
| 2026-03-24 | 4.6500 | 4.7300 | 4.3000 | 4.3000 | +1.176% | 111 | 866 | -99.070% |
| 2026-03-23 | 3.9900 | 4.4800 | 3.9900 | 4.2500 | +14.865% | 27 | 901 | -99.059% |
| 2026-03-20 | 3.9500 | 3.9500 | 3.7000 | 3.7000 | -17.778% | 51 | 901 | -98.919% |
| 2026-03-19 | 4.0000 | 4.5400 | 3.7500 | 4.5000 | -16.512% | 102 | 861 | -99.111% |
| 2026-03-18 | 5.9900 | 6.1300 | 5.3800 | 5.3900 | -21.199% | 37 | 907 | -99.258% |
| 2026-03-17 | 6.9100 | 6.9100 | 6.8400 | 6.8400 | -8.188% | 12 | 906 | -99.415% |
| 2026-03-16 | 7.9700 | 7.9700 | 7.4500 | 7.4500 | -6.289% | 11 | 907 | -99.463% |
| 2026-03-13 | 8.7300 | 8.7300 | 7.8000 | 7.9500 | -22.059% | 60 | 901 | -99.497% |
| 2026-03-12 | 10.5000 | 10.5000 | 10.2000 | 10.2000 | -0.971% | 14 | 890 | -99.608% |
| 2026-03-11 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -9.649% | 1 | 1,051 | -99.612% |
| 2026-03-10 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +19.372% | 17 | 1,051 | -99.649% |
| 2026-03-09 | 9.5900 | 9.5900 | 9.5500 | 9.5500 | -1.951% | 3 | 1,051 | -99.581% |
| 2026-03-06 | 9.5300 | 10.0200 | 9.5300 | 9.7400 | +10.682% | 294 | 1,049 | -99.589% |
| 2026-03-05 | 10.0600 | 10.0600 | 8.6500 | 8.8000 | -12.438% | 299 | 1,122 | -99.545% |
| 2026-03-04 | 11.2800 | 11.2800 | 10.0500 | 10.0500 | -4.739% | 12 | 829 | -99.602% |
| 2026-03-03 | 10.6500 | 10.6500 | 10.2000 | 10.5500 | -21.386% | 88 | 824 | -99.621% |
| 2026-03-02 | 13.1000 | 13.4200 | 12.4500 | 13.4200 | -13.419% | 16 | 783 | -99.702% |
| 2026-02-27 | 14.8200 | 16.0000 | 14.8100 | 15.5000 | +27.049% | 22 | 781 | -99.742% |
| 2026-02-26 | 11.8500 | 12.5500 | 11.8500 | 12.2000 | -14.386% | 12 | 789 | -99.672% |
| 2026-02-24 | 14.5500 | 14.5500 | 14.2500 | 14.2500 | -9.581% | 3 | 786 | -99.719% |
| 2026-02-23 | 12.4700 | 16.0000 | 12.4700 | 15.7600 | +34.701% | 101 | 785 | -99.746% |
| 2026-02-20 | 8.3500 | 11.7000 | 8.3500 | 11.7000 | +61.379% | 91 | 732 | -99.658% |
| 2026-02-19 | 6.5400 | 7.2500 | 6.5300 | 7.2500 | +13.815% | 44 | 703 | -99.448% |
| 2026-02-18 | 6.0300 | 6.6500 | 6.0300 | 6.3700 | +31.340% | 7 | 743 | -99.372% |
| 2026-02-17 | 4.8500 | 4.9500 | 4.4100 | 4.8500 | -17.797% | 15 | 744 | -99.175% |
| 2026-02-13 | 6.4000 | 6.4000 | 5.8000 | 5.9000 | -7.813% | 40 | 709 | -99.322% |
| 2026-02-12 | 9.3500 | 9.3500 | 5.7700 | 6.4000 | -35.354% | 335 | 709 | -99.375% |
| 2026-02-11 | 10.0500 | 10.0500 | 9.8200 | 9.9000 | +14.055% | 72 | 812 | -99.596% |
| 2026-02-10 | 9.8400 | 9.8400 | 8.6000 | 8.6800 | -18.113% | 21 | 760 | -99.539% |
| 2026-02-09 | 8.8500 | 10.6000 | 8.8500 | 10.6000 | +30.061% | 30 | 746 | -99.623% |
| 2026-02-06 | 7.1400 | 8.1500 | 7.1400 | 8.1500 | +23.485% | 28 | 734 | -99.509% |
| 2026-02-05 | 7.6000 | 7.9300 | 6.6000 | 6.6000 | -42.207% | 241 | 730 | -99.394% |
| 2026-02-04 | 13.4500 | 13.4500 | 10.5900 | 11.4200 | +8.246% | 9 | 518 | -99.650% |
| 2026-02-03 | 10.6200 | 12.2000 | 10.2500 | 10.5500 | +28.345% | 101 | 517 | -99.621% |
| 2026-02-02 | 9.4500 | 9.6000 | 6.7500 | 8.2200 | -19.015% | 318 | 504 | -99.513% |
| 2026-01-30 | 16.6100 | 18.3900 | 8.0000 | 10.1500 | -59.481% | 222 | 277 | -99.606% |
| 2026-01-29 | 28.4000 | 28.7500 | 21.9000 | 25.0500 | -4.353% | 146 | 266 | -99.840% |
| 2026-01-28 | 25.5000 | 26.2000 | 23.6200 | 26.1900 | +15.731% | 45 | 210 | -99.847% |
| 2026-01-27 | 21.2200 | 22.6300 | 19.2000 | 22.6300 | +10.931% | 61 | 184 | -99.823% |
| 2026-01-26 | 20.0200 | 27.6500 | 19.8600 | 20.4000 | +26.160% | 163 | 184 | -99.804% |
| 2026-01-23 | 14.5500 | 16.1700 | 14.3500 | 16.1700 | +27.725% | 182 | 138 | -99.753% |
| 2026-01-22 | 11.8600 | 13.0200 | 11.8600 | 12.6600 | 0.000% | 116 | 16 | -99.684% |