SLV261231C00046000
SLV Dec 31 2026 46.00 Call
optionOPRA
EODNov 2, 2026
2.80USD+12.000%(+0.30)215Vol276OI
SLV261231C00046000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.0100 | 3.1500 | 2.8000 | 2.8000 | +12.000% | 215 | 120 | 0.000% |
| 2026-10-30 | 2.8100 | 2.8100 | 2.4500 | 2.5000 | -33.687% | 68 | 92 | +12.000% |
| 2026-10-29 | 3.7100 | 3.9500 | 3.7000 | 3.7700 | -17.686% | 10 | 91 | -25.729% |
| 2026-10-28 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | -7.287% | 20 | 71 | -38.865% |
| 2026-10-27 | 4.5900 | 5.0600 | 4.5900 | 4.9400 | +5.330% | 29 | 65 | -43.320% |
| 2026-10-26 | 4.6500 | 4.9000 | 4.5000 | 4.6900 | -3.299% | 17 | 57 | -40.299% |
| 2026-10-23 | 4.8100 | 4.9000 | 4.5500 | 4.8500 | -9.346% | 19 | 48 | -42.268% |
| 2026-10-22 | 5.5300 | 5.7000 | 5.3400 | 5.3500 | -27.012% | 158 | 40 | -47.664% |
| 2026-10-20 | 7.4000 | 7.4100 | 7.3000 | 7.3300 | +5.772% | 86 | 36 | -61.801% |
| 2026-10-19 | 6.9600 | 6.9700 | 6.8800 | 6.9300 | -1.000% | 26 | 29 | -59.596% |
| 2026-10-15 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +17.253% | 1 | 29 | -60.000% |
| 2026-10-14 | 6.4000 | 6.4000 | 5.9700 | 5.9700 | -30.983% | 3 | 28 | -53.099% |
| 2026-10-13 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -15.196% | 1 | 29 | -67.630% |
| 2026-09-29 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -19.048% | 2 | 30 | -72.549% |
| 2026-09-24 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -20.101% | 1 | 29 | -77.778% |
| 2026-09-22 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | +27.177% | 1 | 30 | -82.245% |
| 2026-09-14 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -18.421% | 1 | 30 | -77.419% |
| 2026-09-04 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +8.417% | 1 | 31 | -81.579% |
| 2026-09-01 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -10.128% | 1 | 31 | -80.029% |
| 2026-08-31 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -12.849% | 1 | 31 | -82.051% |
| 2026-08-25 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +25.614% | 1 | 31 | -84.358% |
| 2026-08-18 | 14.2500 | 14.2500 | 14.2500 | 14.2500 | -6.557% | 1 | 30 | -80.351% |
| 2026-08-17 | 15.3000 | 15.3000 | 15.1000 | 15.2500 | +5.536% | 4 | 26 | -81.639% |
| 2026-08-14 | 14.3500 | 14.4500 | 14.3500 | 14.4500 | +0.837% | 9 | 17 | -80.623% |
| 2026-08-10 | 14.2500 | 14.3300 | 14.2500 | 14.3300 | +15.100% | 2 | 18 | -80.461% |
| 2026-08-05 | 12.5500 | 12.6000 | 12.4500 | 12.4500 | +16.138% | 5 | 16 | -77.510% |
| 2026-08-04 | 10.7200 | 10.7200 | 10.7200 | 10.7200 | +11.319% | 2 | 16 | -73.881% |
| 2026-07-31 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -5.681% | 1 | 15 | -70.924% |
| 2026-07-30 | 10.2100 | 10.2100 | 10.2100 | 10.2100 | +10.858% | 1 | 16 | -72.576% |
| 2026-07-29 | 9.2100 | 9.2100 | 9.2100 | 9.2100 | +0.218% | 1 | 17 | -69.598% |
| 2026-07-28 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -8.100% | 1 | 16 | -69.532% |
| 2026-07-24 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +3.627% | 1 | 16 | -72.000% |
| 2026-07-23 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -5.392% | 1 | 15 | -70.984% |
| 2026-07-21 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +4.082% | 1 | 15 | -72.549% |
| 2026-07-15 | 9.5000 | 10.0000 | 9.5000 | 9.8000 | -7.547% | 3 | 14 | -71.429% |
| 2026-07-14 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | +10.995% | 1 | 15 | -73.585% |
| 2026-07-13 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -7.729% | 1 | 14 | -70.681% |
| 2026-07-08 | 10.3500 | 10.3500 | 10.0000 | 10.3500 | -20.507% | 3 | 14 | -72.947% |
| 2026-07-06 | 12.7600 | 13.0200 | 12.7600 | 13.0200 | +14.714% | 2 | 14 | -78.495% |
| 2026-06-26 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +3.182% | 1 | 15 | -75.330% |
| 2026-06-24 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -14.263% | 1 | 14 | -74.545% |
| 2026-06-23 | 12.8300 | 12.8300 | 12.8300 | 12.8300 | -34.070% | 1 | 13 | -78.176% |
| 2026-06-16 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -23.925% | 1 | 12 | -85.612% |
| 2026-05-18 | 25.5800 | 25.5800 | 25.5800 | 25.5800 | -11.945% | 1 | 12 | -89.054% |
| 2026-05-08 | 29.0500 | 29.0500 | 29.0500 | 29.0500 | +17.611% | 1 | 13 | -90.361% |
| 2026-05-01 | 24.7000 | 24.7000 | 24.7000 | 24.7000 | +12.785% | 1 | 13 | -88.664% |
| 2026-03-23 | 21.8000 | 21.9000 | 21.8000 | 21.9000 | +4.186% | 2 | 14 | -87.215% |
| 2026-03-20 | 20.8600 | 21.0200 | 20.8600 | 21.0200 | -43.312% | 2 | 16 | -86.679% |
| 2026-03-02 | 36.7700 | 37.0800 | 36.7700 | 37.0800 | -2.421% | 2 | 17 | -92.449% |
| 2026-02-23 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | +19.272% | 2 | 17 | -92.632% |
| 2026-02-20 | 31.8600 | 31.8600 | 31.8600 | 31.8600 | +23.488% | 2 | 19 | -91.212% |
| 2026-02-12 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | -21.818% | 1 | 20 | -89.147% |
| 2026-02-09 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +33.603% | 1 | 19 | -91.515% |
| 2026-02-05 | 25.7700 | 26.1800 | 24.5000 | 24.7000 | -27.117% | 4 | 20 | -88.664% |
| 2026-02-03 | 33.8900 | 33.8900 | 33.8900 | 33.8900 | +21.383% | 1 | 20 | -91.738% |
| 2026-02-02 | 33.2000 | 33.2000 | 27.9200 | 27.9200 | -15.394% | 4 | 19 | -89.971% |
| 2026-01-30 | 30.8000 | 34.0000 | 28.0000 | 33.0000 | -44.257% | 17 | 16 | -91.515% |
| 2026-01-28 | 59.2000 | 59.2000 | 59.2000 | 59.2000 | +8.187% | 2 | 15 | -95.270% |
| 2026-01-27 | 54.7200 | 54.7200 | 54.7200 | 54.7200 | +3.245% | 1 | 17 | -94.883% |
| 2026-01-26 | 57.0500 | 57.4500 | 53.0000 | 53.0000 | +12.766% | 4 | 16 | -94.717% |
| 2026-01-23 | 47.0000 | 47.0000 | 47.0000 | 47.0000 | +10.849% | 1 | 13 | -94.043% |
| 2026-01-22 | 42.4000 | 42.4000 | 42.4000 | 42.4000 | +9.845% | 1 | 13 | -93.396% |
| 2026-01-21 | 42.0000 | 42.0000 | 38.6000 | 38.6000 | +4.749% | 2 | 14 | -92.746% |
| 2026-01-16 | 36.8500 | 36.8500 | 36.8500 | 36.8500 | +3.221% | 3 | 15 | -92.402% |
| 2026-01-13 | 35.8800 | 35.8800 | 35.5000 | 35.7000 | +25.263% | 6 | 15 | -92.157% |
| 2026-01-09 | 28.5000 | 28.5000 | 28.5000 | 28.5000 | +11.940% | 3 | 14 | -90.175% |
| 2026-01-08 | 25.3500 | 25.4600 | 25.3500 | 25.4600 | -3.925% | 5 | 11 | -89.002% |
| 2026-01-07 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +2.913% | 3 | 7 | -89.434% |
| 2026-01-05 | 25.5500 | 25.7500 | 25.5500 | 25.7500 | +14.955% | 2 | 2 | -89.126% |
| 2026-01-02 | 23.1800 | 23.1800 | 22.4000 | 22.4000 | 0.000% | 5 | 2 | -87.500% |