SLV261231C00054000
SLV Dec 31 2026 54.00 Call
optionOPRA
EODNov 2, 2026
0.70USD+4.478%(+0.03)16Vol1,398OI
SLV261231C00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.7800 | 0.8000 | 0.7000 | 0.7000 | +4.478% | 16 | 1,395 | 0.000% |
| 2026-10-30 | 0.7800 | 0.7800 | 0.6600 | 0.6700 | -31.633% | 48 | 1,417 | +4.478% |
| 2026-10-29 | 1.0000 | 1.0400 | 0.9700 | 0.9800 | -32.414% | 37 | 1,386 | -28.571% |
| 2026-10-28 | 1.2900 | 1.4500 | 1.2100 | 1.4500 | +11.538% | 16 | 1,372 | -51.724% |
| 2026-10-27 | 1.2700 | 1.3800 | 1.2700 | 1.3000 | -1.515% | 3 | 1,370 | -46.154% |
| 2026-10-26 | 1.2800 | 1.4000 | 1.2500 | 1.3200 | -7.692% | 16 | 1,359 | -46.970% |
| 2026-10-23 | 1.4500 | 1.4800 | 1.3000 | 1.4300 | -14.371% | 37 | 1,336 | -51.049% |
| 2026-10-22 | 1.7200 | 1.8000 | 1.6500 | 1.6700 | -30.992% | 126 | 1,252 | -58.084% |
| 2026-10-21 | 2.2900 | 2.4200 | 2.2900 | 2.4200 | -0.412% | 25 | 1,255 | -71.074% |
| 2026-10-20 | 2.6400 | 2.8200 | 2.4100 | 2.4300 | +2.966% | 37 | 1,246 | -71.193% |
| 2026-10-19 | 2.4300 | 2.4300 | 2.3600 | 2.3600 | -3.279% | 9 | 1,239 | -70.339% |
| 2026-10-16 | 2.6200 | 2.7300 | 2.4200 | 2.4400 | -3.175% | 284 | 1,205 | -71.311% |
| 2026-10-15 | 2.3300 | 2.5900 | 2.3000 | 2.5200 | +26.000% | 42 | 1,190 | -72.222% |
| 2026-10-14 | 2.3600 | 2.4000 | 1.9800 | 2.0000 | -39.394% | 240 | 1,034 | -65.000% |
| 2026-10-13 | 3.6500 | 3.6500 | 3.0900 | 3.3000 | -12.000% | 152 | 985 | -78.788% |
| 2026-10-12 | 3.9000 | 3.9000 | 3.7500 | 3.7500 | -10.714% | 5 | 980 | -81.333% |
| 2026-10-09 | 4.1500 | 4.2000 | 4.0000 | 4.2000 | +26.888% | 80 | 974 | -83.333% |
| 2026-10-08 | 3.3500 | 3.3800 | 3.1500 | 3.3100 | -10.541% | 91 | 956 | -78.852% |
| 2026-10-07 | 3.7500 | 3.8500 | 3.7000 | 3.7000 | -16.854% | 263 | 698 | -81.081% |
| 2026-10-05 | 4.7000 | 4.7000 | 4.4500 | 4.4500 | +3.488% | 19 | 710 | -84.270% |
| 2026-10-02 | 4.7000 | 4.8400 | 3.9000 | 4.3000 | -5.495% | 292 | 602 | -83.721% |
| 2026-10-01 | 4.6500 | 4.6500 | 4.3300 | 4.5500 | +7.059% | 24 | 585 | -84.615% |
| 2026-09-30 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | -13.618% | 15 | 575 | -83.529% |
| 2026-09-29 | 4.7000 | 4.9900 | 4.6000 | 4.9200 | +4.681% | 10 | 571 | -85.772% |
| 2026-09-28 | 5.2000 | 5.2000 | 4.7000 | 4.7000 | -29.110% | 8 | 565 | -85.106% |
| 2026-09-25 | 6.2400 | 6.6300 | 6.2400 | 6.6300 | +4.574% | 49 | 551 | -89.442% |
| 2026-09-24 | 6.5000 | 6.5000 | 6.3000 | 6.3400 | -23.614% | 58 | 547 | -88.959% |
| 2026-09-21 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -7.263% | 2 | 547 | -91.566% |
| 2026-09-18 | 8.9000 | 8.9500 | 8.8000 | 8.9500 | +5.294% | 10 | 544 | -92.179% |
| 2026-09-17 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +10.390% | 1 | 544 | -91.765% |
| 2026-09-16 | 7.8200 | 7.8500 | 7.6800 | 7.7000 | +6.207% | 58 | 539 | -90.909% |
| 2026-09-15 | 7.2700 | 7.3100 | 7.2300 | 7.2500 | -20.765% | 90 | 541 | -90.345% |
| 2026-09-08 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -7.576% | 1 | 540 | -92.350% |
| 2026-08-28 | 12.7200 | 12.7200 | 9.9000 | 9.9000 | -8.503% | 7 | 544 | -92.929% |
| 2026-08-27 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | -10.430% | 1 | 544 | -93.530% |
| 2026-08-21 | 12.3000 | 12.3000 | 12.0800 | 12.0800 | +10.119% | 7 | 545 | -94.205% |
| 2026-08-20 | 10.5000 | 10.9700 | 10.5000 | 10.9700 | +23.258% | 6 | 544 | -93.619% |
| 2026-08-13 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -0.559% | 2 | 544 | -92.135% |
| 2026-08-11 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -8.487% | 5 | 547 | -92.179% |
| 2026-08-10 | 8.4600 | 9.7800 | 8.2500 | 9.7800 | +20.592% | 18 | 549 | -92.843% |
| 2026-08-07 | 8.5800 | 8.5800 | 8.1100 | 8.1100 | +15.035% | 6 | 559 | -91.369% |
| 2026-08-06 | 7.0900 | 7.1100 | 7.0500 | 7.0500 | -6.250% | 11 | 561 | -90.071% |
| 2026-08-05 | 7.6000 | 7.6000 | 7.5200 | 7.5200 | +22.276% | 6 | 571 | -90.691% |
| 2026-08-04 | 6.2800 | 6.2800 | 5.9900 | 6.1500 | +17.143% | 13 | 561 | -88.618% |
| 2026-08-03 | 5.1000 | 5.2500 | 5.1000 | 5.2500 | -3.315% | 400 | 371 | -86.667% |
| 2026-07-31 | 5.2000 | 5.4300 | 5.2000 | 5.4300 | -10.984% | 6 | 371 | -87.109% |
| 2026-07-30 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | +10.909% | 6 | 365 | -88.525% |
| 2026-07-29 | 5.4500 | 5.7700 | 5.4500 | 5.5000 | +6.796% | 7 | 363 | -87.273% |
| 2026-07-28 | 4.9500 | 5.1500 | 4.9500 | 5.1500 | -14.167% | 2 | 362 | -86.408% |
| 2026-07-27 | 6.0200 | 6.0200 | 6.0000 | 6.0000 | -3.226% | 2 | 361 | -88.333% |
| 2026-07-24 | 6.0500 | 6.2000 | 6.0500 | 6.2000 | +13.761% | 21 | 362 | -88.710% |
| 2026-07-23 | 5.6500 | 5.6900 | 5.4500 | 5.4500 | -16.154% | 59 | 347 | -87.156% |
| 2026-07-22 | 6.6300 | 7.2100 | 6.5000 | 6.5000 | +5.691% | 28 | 338 | -89.231% |
| 2026-07-21 | 6.2500 | 6.2500 | 6.1500 | 6.1500 | +18.956% | 42 | 304 | -88.618% |
| 2026-07-20 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +2.376% | 1 | 303 | -86.460% |
| 2026-07-17 | 4.6500 | 5.0500 | 4.6500 | 5.0500 | +1.000% | 3 | 303 | -86.139% |
| 2026-07-16 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | -13.043% | 12 | 306 | -86.000% |
| 2026-07-15 | 5.5000 | 5.7500 | 5.5000 | 5.7500 | +4.545% | 3 | 306 | -87.826% |
| 2026-07-13 | 6.0000 | 6.0000 | 5.5000 | 5.5000 | -17.293% | 14 | 304 | -87.273% |
| 2026-07-10 | 6.7500 | 6.7500 | 6.6000 | 6.6500 | -5.000% | 12 | 304 | -89.474% |
| 2026-07-09 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +12.360% | 1 | 303 | -90.000% |
| 2026-07-08 | 6.3700 | 6.3700 | 5.9000 | 6.2300 | -11.254% | 9 | 298 | -88.764% |
| 2026-07-07 | 7.6600 | 7.6600 | 6.9500 | 7.0200 | -12.469% | 24 | 299 | -90.028% |
| 2026-07-06 | 8.0500 | 8.0500 | 8.0200 | 8.0200 | +7.651% | 3 | 299 | -91.272% |
| 2026-07-02 | 7.7500 | 7.7700 | 7.3400 | 7.4500 | +4.196% | 187 | 387 | -90.604% |
| 2026-07-01 | 7.3500 | 7.6000 | 7.0500 | 7.1500 | +2.143% | 128 | 444 | -90.210% |
| 2026-06-30 | 7.4700 | 7.4700 | 7.0000 | 7.0000 | +7.692% | 106 | 338 | -90.000% |
| 2026-06-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -5.797% | 1 | 339 | -89.231% |
| 2026-06-26 | 6.8500 | 7.2500 | 6.8500 | 6.9000 | +6.977% | 27 | 324 | -89.855% |
| 2026-06-25 | 6.5300 | 6.5300 | 6.4500 | 6.4500 | +7.500% | 103 | 241 | -89.147% |
| 2026-06-24 | 6.6000 | 7.0500 | 6.0000 | 6.0000 | -68.237% | 217 | 25 | -88.333% |
| 2026-05-22 | 18.8900 | 18.8900 | 18.8900 | 18.8900 | -4.740% | 1 | 25 | -96.294% |
| 2026-05-15 | 19.8300 | 19.8300 | 19.8300 | 19.8300 | -26.145% | 1 | 25 | -96.470% |
| 2026-05-12 | 26.8500 | 26.8500 | 26.8500 | 26.8500 | +17.763% | 12 | 13 | -97.393% |
| 2026-05-08 | 22.3500 | 22.8000 | 22.3500 | 22.8000 | +36.445% | 2 | 13 | -96.930% |
| 2026-05-04 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | -10.161% | 1 | 13 | -95.811% |
| 2026-04-27 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | -13.287% | 1 | 13 | -96.237% |
| 2026-04-21 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +15.013% | 1 | 13 | -96.737% |
| 2026-04-06 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +4.190% | 1 | 13 | -96.247% |
| 2026-03-30 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +12.085% | 1 | 14 | -96.089% |
| 2026-03-23 | 15.9700 | 15.9700 | 15.9700 | 15.9700 | -2.025% | 1 | 13 | -95.617% |
| 2026-03-19 | 15.0500 | 16.3000 | 15.0500 | 16.3000 | -44.159% | 12 | 14 | -95.706% |
| 2026-03-11 | 29.1900 | 29.1900 | 29.1900 | 29.1900 | +5.265% | 1 | 8 | -97.602% |
| 2026-03-06 | 27.6300 | 27.7300 | 27.6300 | 27.7300 | -15.457% | 2 | 8 | -97.476% |
| 2026-03-02 | 32.8000 | 32.8000 | 32.8000 | 32.8000 | +19.490% | 5 | 8 | -97.866% |
| 2026-02-09 | 27.4500 | 27.4500 | 27.4500 | 27.4500 | +19.348% | 1 | 4 | -97.450% |
| 2026-02-06 | 23.6700 | 23.6700 | 23.0000 | 23.0000 | +8.388% | 2 | 5 | -96.957% |
| 2026-02-05 | 21.2200 | 21.2200 | 21.2200 | 21.2200 | -7.538% | 1 | 4 | -96.701% |
| 2026-02-02 | 22.9500 | 22.9500 | 22.9500 | 22.9500 | -41.855% | 1 | 3 | -96.950% |
| 2026-01-30 | 39.4700 | 39.4700 | 39.4700 | 39.4700 | -19.613% | 1 | 2 | -98.227% |
| 2026-01-27 | 49.1000 | 49.1000 | 49.1000 | 49.1000 | +109.292% | 1 | 1 | -98.574% |
| 2026-01-06 | 23.1500 | 23.4600 | 23.1500 | 23.4600 | +38.000% | 12 | 1 | -97.016% |
| 2026-01-02 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | 0.000% | 1 | 1 | -95.882% |