SLV261231C00045000
SLV Dec 31 2026 45.00 Call
optionOPRA
EODNov 2, 2026
3.40USD+13.333%(+0.40)68Vol525OI
SLV261231C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4300 | 3.6500 | 3.3600 | 3.4000 | +13.333% | 68 | 540 | 0.000% |
| 2026-10-30 | 3.2000 | 3.3000 | 2.8800 | 3.0000 | -29.907% | 243 | 385 | +13.333% |
| 2026-10-29 | 4.4000 | 4.4200 | 4.2500 | 4.2800 | -17.692% | 54 | 359 | -20.561% |
| 2026-10-28 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -7.143% | 9 | 357 | -34.615% |
| 2026-10-27 | 5.4600 | 5.7600 | 5.4600 | 5.6000 | +4.673% | 122 | 344 | -39.286% |
| 2026-10-26 | 5.1100 | 5.6000 | 5.0800 | 5.3500 | -3.430% | 40 | 337 | -36.449% |
| 2026-10-23 | 5.9500 | 5.9500 | 5.1000 | 5.5400 | -9.477% | 25 | 333 | -38.628% |
| 2026-10-22 | 6.3000 | 6.3600 | 6.1200 | 6.1200 | -20.519% | 18 | 328 | -44.444% |
| 2026-10-19 | 7.7500 | 7.8000 | 7.6600 | 7.7000 | -3.023% | 96 | 352 | -55.844% |
| 2026-10-16 | 8.0000 | 8.0000 | 7.8200 | 7.9400 | +3.385% | 102 | 361 | -57.179% |
| 2026-10-15 | 7.8500 | 7.8500 | 7.6800 | 7.6800 | +10.504% | 4 | 361 | -55.729% |
| 2026-10-14 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -37.104% | 5 | 356 | -51.079% |
| 2026-10-06 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 0.000% | 3 | 359 | -69.231% |
| 2026-10-05 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +1.376% | 2 | 357 | -69.231% |
| 2026-09-29 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -3.111% | 4 | 358 | -68.807% |
| 2026-09-28 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -15.414% | 1 | 359 | -69.778% |
| 2026-09-24 | 13.4800 | 13.4800 | 13.3000 | 13.3000 | -6.007% | 2 | 357 | -74.436% |
| 2026-09-23 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -7.516% | 1 | 356 | -75.972% |
| 2026-09-22 | 15.2000 | 15.3000 | 15.2000 | 15.3000 | +18.605% | 2 | 356 | -77.778% |
| 2026-09-16 | 12.9000 | 12.9000 | 12.9000 | 12.9000 | -11.034% | 1 | 355 | -73.643% |
| 2026-09-11 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | -10.494% | 2 | 355 | -76.552% |
| 2026-09-03 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -3.168% | 8 | 355 | -79.012% |
| 2026-08-28 | 20.0800 | 20.0800 | 16.7300 | 16.7300 | -6.275% | 3 | 356 | -79.677% |
| 2026-08-26 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -2.512% | 2 | 354 | -80.952% |
| 2026-08-24 | 18.3100 | 18.3100 | 18.3100 | 18.3100 | +6.764% | 1 | 353 | -81.431% |
| 2026-08-20 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +8.407% | 1 | 354 | -80.175% |
| 2026-08-19 | 15.8200 | 15.8200 | 15.8200 | 15.8200 | -1.433% | 10 | 344 | -78.508% |
| 2026-08-17 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +5.592% | 1 | 343 | -78.816% |
| 2026-08-14 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +2.082% | 5 | 338 | -77.632% |
| 2026-08-13 | 14.8900 | 14.8900 | 14.8900 | 14.8900 | +5.603% | 1 | 339 | -77.166% |
| 2026-08-07 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +9.984% | 3 | 342 | -75.887% |
| 2026-08-06 | 12.8200 | 12.8200 | 12.8200 | 12.8200 | -5.387% | 1 | 341 | -73.479% |
| 2026-08-05 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +19.805% | 1 | 340 | -74.908% |
| 2026-08-04 | 11.3100 | 11.3100 | 11.3100 | 11.3100 | +18.803% | 1 | 341 | -69.938% |
| 2026-08-03 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -7.483% | 5 | 336 | -64.286% |
| 2026-07-31 | 10.2900 | 10.2900 | 10.2900 | 10.2900 | -6.455% | 1 | 335 | -66.958% |
| 2026-07-30 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +10.553% | 6 | 333 | -69.091% |
| 2026-07-29 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.531% | 2 | 333 | -65.829% |
| 2026-07-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -12.500% | 2 | 331 | -65.306% |
| 2026-07-21 | 10.8000 | 11.2000 | 10.8000 | 11.2000 | +14.637% | 2 | 331 | -69.643% |
| 2026-07-20 | 9.8100 | 9.9200 | 9.7700 | 9.7700 | +4.047% | 26 | 307 | -65.200% |
| 2026-07-17 | 9.3900 | 9.3900 | 9.3900 | 9.3900 | +2.623% | 1 | 307 | -63.791% |
| 2026-07-16 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -12.440% | 1 | 306 | -62.842% |
| 2026-07-15 | 10.9000 | 10.9000 | 10.1500 | 10.4500 | -13.493% | 4 | 305 | -67.464% |
| 2026-07-09 | 12.0800 | 12.0800 | 12.0800 | 12.0800 | -3.745% | 2 | 303 | -71.854% |
| 2026-06-30 | 11.8000 | 12.5500 | 11.8000 | 12.5500 | +14.612% | 15 | 303 | -72.908% |
| 2026-06-29 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.439% | 5 | 298 | -68.950% |
| 2026-06-26 | 11.8500 | 11.8500 | 11.8000 | 11.8300 | +3.229% | 4 | 296 | -71.260% |
| 2026-06-25 | 10.5000 | 11.5400 | 10.5000 | 11.4600 | +1.416% | 17 | 281 | -70.332% |
| 2026-06-24 | 11.7500 | 11.7500 | 11.3000 | 11.3000 | -44.959% | 73 | 271 | -69.912% |
| 2026-06-16 | 20.5300 | 20.5300 | 20.5300 | 20.5300 | -2.238% | 1 | 272 | -83.439% |
| 2026-06-15 | 21.1400 | 21.3000 | 21.0000 | 21.0000 | +25.598% | 6 | 275 | -83.810% |
| 2026-06-09 | 16.6600 | 16.7200 | 16.6600 | 16.7200 | -38.755% | 7 | 271 | -79.665% |
| 2026-05-15 | 26.2400 | 27.3000 | 26.2400 | 27.3000 | -10.492% | 7 | 273 | -87.546% |
| 2026-05-07 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +28.151% | 2 | 273 | -88.852% |
| 2026-04-30 | 23.3000 | 23.8000 | 23.3000 | 23.8000 | +8.182% | 16 | 271 | -85.714% |
| 2026-04-29 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -4.968% | 1 | 287 | -84.545% |
| 2026-04-28 | 23.0000 | 23.1500 | 23.0000 | 23.1500 | -11.641% | 179 | 286 | -85.313% |
| 2026-04-24 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +0.769% | 6 | 285 | -87.023% |
| 2026-04-23 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | -5.967% | 1 | 285 | -86.923% |
| 2026-04-22 | 27.9500 | 27.9500 | 27.6500 | 27.6500 | -6.271% | 6 | 284 | -87.703% |
| 2026-04-15 | 29.2500 | 29.5000 | 29.2500 | 29.5000 | +2.573% | 101 | 281 | -88.475% |
| 2026-04-14 | 28.7600 | 28.7600 | 28.7600 | 28.7600 | +25.316% | 3 | 180 | -88.178% |
| 2026-04-07 | 22.3500 | 22.9500 | 22.3500 | 22.9500 | -14.430% | 90 | 177 | -85.185% |
| 2026-04-01 | 26.8200 | 26.8200 | 26.8200 | 26.8200 | +13.404% | 100 | 177 | -87.323% |
| 2026-03-30 | 23.2000 | 23.6500 | 23.2000 | 23.6500 | +2.381% | 4 | 79 | -85.624% |
| 2026-03-27 | 22.1000 | 23.1000 | 22.1000 | 23.1000 | +12.903% | 4 | 77 | -85.281% |
| 2026-03-26 | 20.4600 | 20.4600 | 20.4600 | 20.4600 | -17.699% | 1 | 77 | -83.382% |
| 2026-03-25 | 24.8200 | 24.9400 | 24.8200 | 24.8600 | +10.784% | 4 | 76 | -86.323% |
| 2026-03-24 | 21.1700 | 22.5500 | 21.1000 | 22.4400 | -1.319% | 12 | 80 | -84.848% |
| 2026-03-23 | 22.7400 | 22.7400 | 22.7400 | 22.7400 | +9.855% | 1 | 70 | -85.048% |
| 2026-03-20 | 22.3700 | 22.3700 | 20.5600 | 20.7000 | -7.175% | 32 | 71 | -83.575% |
| 2026-03-19 | 21.9200 | 22.5200 | 21.5900 | 22.3000 | -33.631% | 31 | 69 | -84.753% |
| 2026-03-05 | 33.6000 | 33.6000 | 33.6000 | 33.6000 | -3.365% | 1 | 60 | -89.881% |
| 2026-03-04 | 34.7700 | 34.7700 | 34.7700 | 34.7700 | -12.041% | 2 | 59 | -90.221% |
| 2026-03-02 | 39.5300 | 39.5300 | 39.5300 | 39.5300 | +5.723% | 10 | 57 | -91.399% |
| 2026-02-24 | 37.3900 | 37.3900 | 37.3900 | 37.3900 | -0.822% | 2 | 47 | -90.907% |
| 2026-02-23 | 38.1300 | 38.1300 | 37.7000 | 37.7000 | +11.374% | 5 | 45 | -90.981% |
| 2026-02-20 | 33.8500 | 33.8500 | 33.8500 | 33.8500 | +18.564% | 1 | 50 | -89.956% |
| 2026-02-19 | 28.5500 | 28.5500 | 28.5500 | 28.5500 | +4.540% | 5 | 49 | -88.091% |
| 2026-02-18 | 27.3500 | 27.3500 | 27.3100 | 27.3100 | +15.476% | 7 | 44 | -87.550% |
| 2026-02-17 | 23.8300 | 23.8300 | 23.6500 | 23.6500 | -15.536% | 2 | 39 | -85.624% |
| 2026-02-13 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | +4.244% | 20 | 18 | -87.857% |
| 2026-02-12 | 27.6000 | 27.6000 | 26.3000 | 26.8600 | -19.869% | 8 | 18 | -87.342% |
| 2026-02-11 | 33.5200 | 33.5200 | 33.5200 | 33.5200 | +1.792% | 10 | 11 | -89.857% |
| 2026-02-10 | 32.9300 | 32.9300 | 32.9300 | 32.9300 | 0.000% | 1 | 1 | -89.675% |