SLV261231C00125000
SLV Dec 31 2026 125.00 Call
optionOPRA
EODOct 30, 2026
0.03USD-25.000%(-0.01)95Vol6,199OI
SLV261231C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 95 | 6,116 | 0.000% |
| 2026-10-29 | 0.0500 | 0.0500 | 0.0400 | 0.0400 | 0.000% | 18 | 6,098 | -25.000% |
| 2026-10-23 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -42.857% | 35 | 6,063 | -25.000% |
| 2026-10-09 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 100 | 6,035 | -57.143% |
| 2026-10-06 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | +40.000% | 45 | 5,990 | -57.143% |
| 2026-10-02 | 0.0800 | 0.0800 | 0.0500 | 0.0500 | -16.667% | 20 | 5,970 | -40.000% |
| 2026-10-01 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -33.333% | 1 | 5,970 | -50.000% |
| 2026-09-28 | 0.0800 | 0.1100 | 0.0800 | 0.0900 | -30.769% | 16 | 5,959 | -66.667% |
| 2026-09-25 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | -31.579% | 10 | 5,959 | -76.923% |
| 2026-09-22 | 0.1600 | 0.2000 | 0.1600 | 0.1900 | -5.000% | 118 | 6,062 | -84.211% |
| 2026-09-21 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 5 | 6,067 | -85.000% |
| 2026-09-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1 | 6,068 | -87.500% |
| 2026-09-15 | 0.2500 | 0.2600 | 0.2400 | 0.2400 | +4.348% | 7 | 6,061 | -87.500% |
| 2026-09-14 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -17.857% | 7 | 6,068 | -86.957% |
| 2026-09-10 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -26.316% | 3 | 6,083 | -89.286% |
| 2026-09-09 | 0.4200 | 0.4200 | 0.3800 | 0.3800 | +11.765% | 75 | 6,072 | -92.105% |
| 2026-09-08 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 228 | 6,102 | -91.176% |
| 2026-09-04 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -23.404% | 1 | 6,107 | -91.667% |
| 2026-09-03 | 0.3600 | 0.4700 | 0.3600 | 0.4700 | +46.875% | 278 | 6,065 | -93.617% |
| 2026-09-01 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -17.949% | 2 | 6,065 | -90.625% |
| 2026-08-31 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | -11.364% | 4 | 6,064 | -92.308% |
| 2026-08-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -22.807% | 665 | 5,658 | -93.182% |
| 2026-08-27 | 0.4800 | 0.5700 | 0.4800 | 0.5700 | +11.765% | 52 | 5,685 | -94.737% |
| 2026-08-26 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -16.393% | 1 | 5,685 | -94.118% |
| 2026-08-25 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -3.175% | 1 | 5,685 | -95.082% |
| 2026-08-24 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -4.545% | 25 | 5,685 | -95.238% |
| 2026-08-21 | 0.6700 | 0.7000 | 0.6600 | 0.6600 | +8.197% | 5 | 5,687 | -95.455% |
| 2026-08-20 | 0.5100 | 0.6500 | 0.5100 | 0.6100 | +56.410% | 214 | 5,870 | -95.082% |
| 2026-08-18 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | -17.021% | 6 | 5,866 | -92.308% |
| 2026-08-14 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -16.071% | 9 | 5,865 | -93.617% |
| 2026-08-13 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | -8.197% | 10 | 5,864 | -94.643% |
| 2026-08-12 | 0.6400 | 0.6400 | 0.6100 | 0.6100 | +10.909% | 4 | 5,862 | -95.082% |
| 2026-08-11 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 3 | 5,865 | -94.545% |
| 2026-08-10 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +11.538% | 4 | 5,865 | -94.828% |
| 2026-08-07 | 0.5100 | 0.5400 | 0.5100 | 0.5200 | +33.333% | 6 | 5,863 | -94.231% |
| 2026-08-06 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -18.750% | 5 | 5,858 | -92.308% |
| 2026-08-05 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | +60.000% | 34 | 5,856 | -93.750% |
| 2026-08-03 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -14.286% | 6 | 5,855 | -90.000% |
| 2026-07-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -14.634% | 28 | 5,855 | -91.429% |
| 2026-07-23 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -16.327% | 1 | 5,854 | -92.683% |
| 2026-07-22 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +48.485% | 1 | 5,854 | -93.878% |
| 2026-07-20 | 0.3600 | 0.3600 | 0.3300 | 0.3300 | -10.811% | 6 | 5,855 | -90.909% |
| 2026-07-17 | 0.4200 | 0.4200 | 0.3700 | 0.3700 | -17.778% | 5 | 5,852 | -91.892% |
| 2026-07-14 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 1 | 5,852 | -93.333% |
| 2026-07-10 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -9.091% | 9 | 5,843 | -94.000% |
| 2026-07-09 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +17.021% | 41 | 5,804 | -94.545% |
| 2026-07-08 | 0.5000 | 0.5000 | 0.4700 | 0.4700 | -16.071% | 51 | 5,754 | -93.617% |
| 2026-07-07 | 0.6200 | 0.6300 | 0.5600 | 0.5600 | -15.152% | 24 | 5,773 | -94.643% |
| 2026-07-06 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -7.042% | 40 | 5,773 | -95.455% |
| 2026-07-02 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +9.231% | 4 | 5,773 | -95.775% |
| 2026-07-01 | 0.6000 | 0.6500 | 0.6000 | 0.6500 | +3.175% | 11 | 5,764 | -95.385% |
| 2026-06-30 | 0.5600 | 0.6300 | 0.5600 | 0.6300 | +21.154% | 32 | 5,775 | -95.238% |
| 2026-06-29 | 0.5700 | 0.5700 | 0.5200 | 0.5200 | -11.864% | 6 | 5,775 | -94.231% |
| 2026-06-26 | 0.5900 | 0.6400 | 0.5900 | 0.5900 | 0.000% | 770 | 5,056 | -94.915% |
| 2026-06-25 | 0.5400 | 0.6300 | 0.5400 | 0.5900 | +11.321% | 374 | 4,691 | -94.915% |
| 2026-06-24 | 0.5200 | 0.5300 | 0.5000 | 0.5300 | -8.621% | 67 | 4,644 | -94.340% |
| 2026-06-23 | 0.6800 | 0.6800 | 0.5800 | 0.5800 | -23.684% | 8 | 4,638 | -94.828% |
| 2026-06-22 | 0.8900 | 0.8900 | 0.7600 | 0.7600 | -16.484% | 14 | 4,638 | -96.053% |
| 2026-06-18 | 0.9700 | 0.9700 | 0.9100 | 0.9100 | -30.000% | 6 | 4,637 | -96.703% |
| 2026-06-17 | 1.2300 | 1.3000 | 1.2300 | 1.3000 | +13.043% | 13 | 4,637 | -97.692% |
| 2026-06-16 | 1.1400 | 1.1600 | 1.1400 | 1.1500 | -12.214% | 24 | 4,632 | -97.391% |
| 2026-06-15 | 1.3300 | 1.3400 | 1.3100 | 1.3100 | +19.091% | 11 | 4,634 | -97.710% |
| 2026-06-12 | 1.1400 | 1.1400 | 1.1000 | 1.1000 | -8.333% | 164 | 4,633 | -97.273% |
| 2026-06-11 | 0.8800 | 1.2100 | 0.8700 | 1.2000 | +33.333% | 122 | 4,658 | -97.500% |
| 2026-06-10 | 0.8900 | 0.9900 | 0.8900 | 0.9000 | 0.000% | 125 | 5,361 | -96.667% |
| 2026-06-09 | 1.0500 | 1.0500 | 0.9000 | 0.9000 | -17.431% | 182 | 5,383 | -96.667% |
| 2026-06-08 | 1.1200 | 1.1300 | 1.0700 | 1.0900 | -2.679% | 3,895 | 6,469 | -97.248% |
| 2026-06-05 | 1.4200 | 1.4200 | 1.1200 | 1.1200 | -34.884% | 196 | 6,557 | -97.321% |
| 2026-06-04 | 1.8600 | 1.8600 | 1.7100 | 1.7200 | -1.149% | 255 | 6,312 | -98.256% |
| 2026-06-03 | 1.8500 | 1.8600 | 1.7400 | 1.7400 | -17.536% | 21 | 6,321 | -98.276% |
| 2026-06-02 | 2.1500 | 2.1700 | 2.0600 | 2.1100 | +0.476% | 67 | 6,314 | -98.578% |
| 2026-06-01 | 2.0500 | 2.1000 | 1.9500 | 2.1000 | -3.226% | 6 | 6,315 | -98.571% |
| 2026-05-29 | 2.1600 | 2.3300 | 2.0400 | 2.1700 | -3.556% | 12 | 6,317 | -98.618% |
| 2026-05-28 | 1.9100 | 2.2500 | 1.8900 | 2.2500 | +6.132% | 46 | 6,355 | -98.667% |
| 2026-05-27 | 2.1400 | 2.2200 | 2.1200 | 2.1200 | -19.084% | 85 | 6,626 | -98.585% |
| 2026-05-26 | 2.5700 | 2.6400 | 2.4800 | 2.6200 | -5.755% | 4,263 | 2,399 | -98.855% |
| 2026-05-21 | 2.5800 | 2.7800 | 2.5800 | 2.7800 | +0.361% | 82 | 2,417 | -98.921% |
| 2026-05-20 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +10.359% | 1 | 2,421 | -98.917% |
| 2026-05-19 | 2.7200 | 2.7200 | 2.5100 | 2.5100 | -23.476% | 11 | 2,410 | -98.805% |
| 2026-05-18 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -3.245% | 3 | 2,408 | -99.085% |
| 2026-05-15 | 3.3200 | 3.4500 | 3.3000 | 3.3900 | -27.872% | 113 | 2,301 | -99.115% |
| 2026-05-14 | 4.9800 | 5.1000 | 4.7000 | 4.7000 | -30.370% | 204 | 2,099 | -99.362% |
| 2026-05-13 | 6.0000 | 6.8700 | 6.0000 | 6.7500 | +25.000% | 13 | 2,104 | -99.556% |
| 2026-05-12 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -5.429% | 5 | 2,099 | -99.444% |
| 2026-05-11 | 5.5500 | 5.7100 | 5.1800 | 5.7100 | +52.267% | 15 | 2,103 | -99.475% |
| 2026-05-08 | 3.9900 | 3.9900 | 3.7500 | 3.7500 | +1.351% | 8 | 2,103 | -99.200% |
| 2026-05-07 | 3.6500 | 4.2400 | 3.6500 | 3.7000 | +33.574% | 128 | 2,110 | -99.189% |
| 2026-05-06 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | +31.905% | 200 | 2,048 | -98.917% |
| 2026-05-05 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | +0.962% | 60 | 1,848 | -98.571% |
| 2026-05-04 | 2.2000 | 2.2400 | 2.0800 | 2.0800 | -12.605% | 204 | 1,828 | -98.558% |
| 2026-05-01 | 2.4000 | 2.4300 | 2.3800 | 2.3800 | +17.822% | 211 | 1,440 | -98.739% |
| 2026-04-30 | 2.0400 | 2.0600 | 2.0200 | 2.0200 | +8.602% | 161 | 1,440 | -98.515% |
| 2026-04-29 | 1.9000 | 1.9000 | 1.8600 | 1.8600 | -12.264% | 204 | 1,468 | -98.387% |
| 2026-04-28 | 2.2600 | 2.2600 | 2.1000 | 2.1200 | -22.909% | 211 | 1,374 | -98.585% |
| 2026-04-27 | 2.6700 | 2.7500 | 2.6700 | 2.7500 | -8.333% | 26 | 1,174 | -98.909% |
| 2026-04-24 | 3.0200 | 3.0200 | 3.0000 | 3.0000 | -2.597% | 9 | 1,158 | -99.000% |
| 2026-04-23 | 3.2500 | 3.2500 | 3.0000 | 3.0800 | -16.304% | 20 | 1,149 | -99.026% |
| 2026-04-21 | 3.7000 | 3.8000 | 3.6800 | 3.6800 | -9.136% | 75 | 1,212 | -99.185% |
| 2026-04-20 | 4.1000 | 4.1100 | 4.0500 | 4.0500 | -15.094% | 51 | 1,212 | -99.259% |
| 2026-04-17 | 4.8000 | 4.8000 | 4.7700 | 4.7700 | +19.250% | 8 | 1,261 | -99.371% |
| 2026-04-14 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +16.279% | 4 | 1,264 | -99.250% |
| 2026-04-13 | 3.2200 | 3.4400 | 3.2200 | 3.4400 | -7.027% | 4 | 1,268 | -99.128% |
| 2026-04-10 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | +5.714% | 1 | 1,265 | -99.189% |
| 2026-04-07 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.162% | 3 | 1,265 | -99.143% |
| 2026-04-06 | 3.8000 | 3.8600 | 3.7700 | 3.7700 | -13.333% | 33 | 1,265 | -99.204% |
| 2026-04-01 | 4.5000 | 4.5000 | 4.3400 | 4.3500 | -3.761% | 181 | 1,232 | -99.310% |
| 2026-03-31 | 4.5000 | 4.5500 | 4.5000 | 4.5200 | +13.000% | 50 | 1,408 | -99.336% |
| 2026-03-30 | 4.0700 | 4.0700 | 4.0000 | 4.0000 | -4.077% | 3 | 1,396 | -99.250% |
| 2026-03-27 | 3.3000 | 4.1700 | 3.3000 | 4.1700 | +26.364% | 6 | 1,393 | -99.281% |
| 2026-03-26 | 3.6500 | 3.6500 | 3.3000 | 3.3000 | -18.519% | 30 | 1,387 | -99.091% |
| 2026-03-25 | 4.2000 | 4.3000 | 4.0500 | 4.0500 | +12.500% | 221 | 1,364 | -99.259% |
| 2026-03-24 | 3.6000 | 3.6000 | 3.5300 | 3.6000 | +9.091% | 153 | 1,146 | -99.167% |
| 2026-03-23 | 2.9700 | 3.3000 | 2.9700 | 3.3000 | +17.021% | 503 | 1,093 | -99.091% |
| 2026-03-20 | 3.3500 | 3.3500 | 2.8200 | 2.8200 | -20.563% | 73 | 1,593 | -98.936% |
| 2026-03-19 | 2.9900 | 3.5500 | 2.9900 | 3.5500 | -20.045% | 16 | 1,604 | -99.155% |
| 2026-03-18 | 4.4500 | 4.4500 | 4.4400 | 4.4400 | -20.000% | 2 | 1,594 | -99.324% |
| 2026-03-17 | 6.0000 | 6.0000 | 5.5500 | 5.5500 | -7.654% | 5 | 1,592 | -99.459% |
| 2026-03-16 | 6.0100 | 6.0100 | 6.0100 | 6.0100 | -3.840% | 4 | 1,590 | -99.501% |
| 2026-03-13 | 7.0100 | 7.0100 | 6.2500 | 6.2500 | -22.840% | 81 | 1,586 | -99.520% |
| 2026-03-12 | 8.1200 | 8.1200 | 8.1000 | 8.1000 | -3.571% | 3 | 1,585 | -99.630% |
| 2026-03-11 | 8.2300 | 8.4500 | 8.2300 | 8.4000 | -11.579% | 3 | 1,615 | -99.643% |
| 2026-03-10 | 9.4500 | 10.2000 | 9.4200 | 9.5000 | +11.372% | 419 | 1,614 | -99.684% |
| 2026-03-09 | 7.8000 | 8.5300 | 7.7000 | 8.5300 | +8.662% | 49 | 1,202 | -99.648% |
| 2026-03-06 | 7.9600 | 7.9600 | 7.8500 | 7.8500 | +11.983% | 625 | 1,469 | -99.618% |
| 2026-03-05 | 7.5000 | 7.5000 | 7.0000 | 7.0100 | -15.846% | 4 | 1,782 | -99.572% |
| 2026-03-04 | 8.8500 | 8.8500 | 8.2000 | 8.3300 | -5.876% | 12 | 1,781 | -99.640% |
| 2026-03-03 | 8.4000 | 8.8500 | 8.1500 | 8.8500 | -25.000% | 10 | 1,772 | -99.661% |
| 2026-03-02 | 11.2000 | 11.9000 | 10.4600 | 11.8000 | -10.943% | 280 | 1,769 | -99.746% |
| 2026-02-27 | 12.5500 | 13.8000 | 12.5500 | 13.2500 | +18.304% | 13 | 1,527 | -99.774% |
| 2026-02-26 | 10.0500 | 11.2000 | 9.9000 | 11.2000 | -8.422% | 36 | 1,530 | -99.732% |
| 2026-02-25 | 12.0000 | 12.2300 | 12.0000 | 12.2300 | +5.069% | 3 | 1,541 | -99.755% |
| 2026-02-24 | 13.5000 | 13.5000 | 11.6400 | 11.6400 | -10.116% | 160 | 1,541 | -99.742% |
| 2026-02-23 | 12.2900 | 12.9600 | 12.2900 | 12.9500 | +27.712% | 7 | 1,449 | -99.768% |
| 2026-02-20 | 7.4000 | 10.1400 | 7.4000 | 10.1400 | +76.348% | 57 | 1,450 | -99.704% |
| 2026-02-19 | 5.7700 | 5.7700 | 5.7500 | 5.7500 | +4.167% | 11 | 1,424 | -99.478% |
| 2026-02-18 | 4.5500 | 5.5200 | 4.5500 | 5.5200 | +46.419% | 22 | 1,423 | -99.457% |
| 2026-02-17 | 3.7500 | 3.7700 | 3.4000 | 3.7700 | -18.043% | 56 | 1,424 | -99.204% |
| 2026-02-13 | 4.9500 | 4.9500 | 4.5500 | 4.6000 | -8.000% | 168 | 1,439 | -99.348% |
| 2026-02-12 | 6.0000 | 6.0000 | 4.6000 | 5.0000 | -38.424% | 22 | 1,439 | -99.400% |
| 2026-02-11 | 8.0700 | 8.1500 | 8.0700 | 8.1200 | +12.778% | 9 | 1,433 | -99.631% |
| 2026-02-10 | 8.0800 | 8.0800 | 7.2000 | 7.2000 | +28.571% | 34 | 1,429 | -99.583% |
| 2026-02-05 | 6.2500 | 6.5500 | 5.4000 | 5.6000 | -42.799% | 35 | 1,419 | -99.464% |
| 2026-02-04 | 11.1900 | 11.1900 | 9.7900 | 9.7900 | +5.269% | 5 | 1,392 | -99.694% |
| 2026-02-03 | 9.7300 | 10.2000 | 9.1300 | 9.3000 | +52.459% | 47 | 1,391 | -99.677% |
| 2026-02-02 | 8.3000 | 8.3000 | 6.1000 | 6.1000 | -20.984% | 11 | 1,351 | -99.508% |
| 2026-01-30 | 14.8500 | 15.0000 | 7.0000 | 7.7200 | -62.705% | 1,114 | 1,345 | -99.611% |
| 2026-01-29 | 24.4600 | 24.4600 | 18.5000 | 20.7000 | -6.546% | 8 | 259 | -99.855% |
| 2026-01-28 | 21.0800 | 22.2400 | 19.8000 | 22.1500 | +14.470% | 9 | 255 | -99.865% |
| 2026-01-27 | 17.4000 | 19.3500 | 16.3000 | 19.3500 | +10.256% | 182 | 255 | -99.845% |
| 2026-01-26 | 17.7000 | 24.0000 | 17.4800 | 17.5500 | 0.000% | 91 | 77 | -99.829% |