SLV261231C00073000
SLV Dec 31 2026 73.00 Call
optionOPRA
EODOct 29, 2026
0.13USD-23.529%(-0.04)1Vol2,452OI
SLV261231C00073000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 1 | 2,453 | 0.000% |
| 2026-10-27 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 20 | 2,453 | -23.529% |
| 2026-10-26 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -5.556% | 1 | 2,454 | -23.529% |
| 2026-10-23 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -14.286% | 7 | 2,456 | -27.778% |
| 2026-10-22 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 5 | 2,461 | -38.095% |
| 2026-10-21 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 1,001 | 1,464 | -45.833% |
| 2026-10-19 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -22.581% | 3 | 1,464 | -45.833% |
| 2026-10-16 | 0.3000 | 0.3100 | 0.3000 | 0.3100 | +19.231% | 4 | 1,467 | -58.065% |
| 2026-10-14 | 0.2800 | 0.2800 | 0.2600 | 0.2600 | -38.095% | 18 | 1,449 | -50.000% |
| 2026-10-12 | 0.4300 | 0.4300 | 0.4200 | 0.4200 | +2.439% | 3 | 1,449 | -69.048% |
| 2026-10-08 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 5 | 1,449 | -68.293% |
| 2026-10-07 | 0.5100 | 0.5100 | 0.4500 | 0.4500 | -15.094% | 11 | 1,449 | -71.111% |
| 2026-10-05 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -3.636% | 1 | 1,449 | -75.472% |
| 2026-10-02 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -15.385% | 1 | 1,449 | -76.364% |
| 2026-10-01 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 1,449 | -80.000% |
| 2026-09-30 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -13.514% | 1 | 1,449 | -79.688% |
| 2026-09-29 | 0.7000 | 0.7400 | 0.7000 | 0.7400 | -6.329% | 5 | 1,452 | -82.432% |
| 2026-09-28 | 0.8500 | 0.8500 | 0.7700 | 0.7900 | -28.829% | 4 | 1,451 | -83.544% |
| 2026-09-25 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -8.264% | 10 | 1,449 | -88.288% |
| 2026-09-24 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -12.319% | 1 | 1,449 | -89.256% |
| 2026-09-23 | 1.4300 | 1.4500 | 1.3800 | 1.3800 | -30.653% | 4 | 1,452 | -90.580% |
| 2026-09-22 | 1.5900 | 2.0100 | 1.5800 | 1.9900 | +1.531% | 10 | 1,450 | -93.467% |
| 2026-09-18 | 2.0300 | 2.0500 | 1.9600 | 1.9600 | -2.488% | 6 | 1,450 | -93.367% |
| 2026-09-16 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | +7.487% | 1 | 1,450 | -93.532% |
| 2026-09-15 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -2.604% | 1 | 1,451 | -93.048% |
| 2026-09-14 | 1.9400 | 1.9400 | 1.9200 | 1.9200 | -9.859% | 3 | 1,448 | -93.229% |
| 2026-09-11 | 2.1800 | 2.1800 | 2.1300 | 2.1300 | -1.389% | 9 | 1,449 | -93.897% |
| 2026-09-10 | 2.2400 | 2.2400 | 2.1600 | 2.1600 | -34.545% | 4 | 1,447 | -93.981% |
| 2026-09-09 | 3.0400 | 3.3000 | 3.0400 | 3.3000 | +46.018% | 4 | 1,448 | -96.061% |
| 2026-09-01 | 2.3500 | 2.3500 | 2.2600 | 2.2600 | -38.753% | 3 | 1,446 | -94.248% |
| 2026-08-28 | 3.7000 | 3.7900 | 3.6500 | 3.6900 | +5.429% | 34 | 1,446 | -96.477% |
| 2026-08-25 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -12.500% | 1 | 1,446 | -96.286% |
| 2026-08-24 | 4.0400 | 4.0400 | 4.0000 | 4.0000 | -5.882% | 31 | 1,417 | -96.750% |
| 2026-08-21 | 4.2500 | 4.3700 | 4.1500 | 4.2500 | +11.842% | 30 | 1,414 | -96.941% |
| 2026-08-20 | 3.3900 | 3.8200 | 3.3900 | 3.8000 | +28.814% | 30 | 1,424 | -96.579% |
| 2026-08-19 | 2.8800 | 2.9500 | 2.8800 | 2.9500 | +31.111% | 12 | 1,430 | -95.593% |
| 2026-08-18 | 2.5000 | 2.5000 | 2.2500 | 2.2500 | -26.471% | 17 | 1,429 | -94.222% |
| 2026-08-17 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | +10.469% | 7 | 1,429 | -95.752% |
| 2026-08-14 | 2.8800 | 2.8800 | 2.7700 | 2.7700 | -1.423% | 4 | 1,426 | -95.307% |
| 2026-08-13 | 2.8900 | 2.9300 | 2.8100 | 2.8100 | -17.836% | 6 | 1,423 | -95.374% |
| 2026-08-12 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +10.323% | 4 | 1,423 | -96.199% |
| 2026-08-11 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | -0.641% | 6 | 1,418 | -95.806% |
| 2026-08-10 | 2.8600 | 3.1200 | 2.8600 | 3.1200 | +20.930% | 4 | 1,415 | -95.833% |
| 2026-08-07 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | +17.273% | 2 | 1,414 | -94.961% |
| 2026-08-06 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -12.000% | 1 | 1,413 | -94.091% |
| 2026-08-05 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +41.243% | 2 | 1,411 | -94.800% |
| 2026-07-29 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -4.839% | 5 | 1,406 | -92.655% |
| 2026-07-23 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -21.519% | 1 | 1,406 | -93.011% |
| 2026-07-22 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +26.738% | 1 | 1,406 | -94.515% |
| 2026-07-21 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | +16.149% | 25 | 1,381 | -93.048% |
| 2026-07-20 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +7.333% | 1 | 1,381 | -91.925% |
| 2026-07-17 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -4.459% | 2 | 1,381 | -91.333% |
| 2026-07-16 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -28.636% | 1 | 1,381 | -91.720% |
| 2026-07-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.836% | 2 | 1,381 | -94.091% |
| 2026-07-09 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +17.874% | 1 | 1,381 | -94.672% |
| 2026-07-08 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | -26.855% | 1 | 1,395 | -93.720% |
| 2026-07-07 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -1.394% | 14 | 1,383 | -95.406% |
| 2026-07-06 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | +7.895% | 21 | 1,382 | -95.470% |
| 2026-07-02 | 3.0000 | 3.0000 | 2.6600 | 2.6600 | +5.138% | 73 | 1,355 | -95.113% |
| 2026-06-30 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +16.590% | 2 | 1,354 | -94.862% |
| 2026-06-29 | 2.2200 | 2.2200 | 2.1700 | 2.1700 | -10.700% | 12 | 1,344 | -94.009% |
| 2026-06-26 | 2.5700 | 2.5700 | 2.4300 | 2.4300 | +6.579% | 2 | 1,344 | -94.650% |
| 2026-06-25 | 2.3700 | 2.4000 | 2.2800 | 2.2800 | -17.391% | 156 | 1,208 | -94.298% |
| 2026-06-23 | 3.1000 | 3.1000 | 2.7600 | 2.7600 | -27.177% | 6 | 1,204 | -95.290% |
| 2026-06-22 | 4.1900 | 4.1900 | 3.7900 | 3.7900 | -37.767% | 12 | 1,207 | -96.570% |
| 2026-06-15 | 6.0900 | 6.0900 | 6.0900 | 6.0900 | +17.795% | 10 | 1,202 | -97.865% |
| 2026-06-12 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +29.250% | 10 | 1,197 | -97.485% |
| 2026-06-11 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -5.882% | 1 | 1,196 | -96.750% |
| 2026-06-10 | 4.5000 | 4.5000 | 4.2500 | 4.2500 | -1.163% | 28 | 1,208 | -96.941% |
| 2026-06-09 | 4.9800 | 4.9800 | 4.3000 | 4.3000 | -16.988% | 20 | 1,205 | -96.977% |
| 2026-06-08 | 5.3300 | 5.3300 | 5.1000 | 5.1800 | +2.982% | 13 | 1,198 | -97.490% |
| 2026-06-05 | 5.5200 | 5.5400 | 5.0300 | 5.0300 | -34.929% | 16 | 1,188 | -97.416% |
| 2026-06-03 | 7.7300 | 7.7300 | 7.7300 | 7.7300 | -11.556% | 1 | 1,188 | -98.318% |
| 2026-06-02 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +5.556% | 10 | 1,180 | -98.513% |
| 2026-06-01 | 8.2800 | 8.2800 | 8.2800 | 8.2800 | -10.583% | 8 | 1,188 | -98.430% |
| 2026-05-29 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +19.948% | 20 | 1,178 | -98.596% |
| 2026-05-28 | 7.7200 | 7.7200 | 7.7200 | 7.7200 | -7.323% | 2 | 1,177 | -98.316% |
| 2026-05-27 | 8.5900 | 8.5900 | 8.3300 | 8.3300 | -9.457% | 2 | 1,175 | -98.439% |
| 2026-05-26 | 9.4000 | 9.4000 | 9.2000 | 9.2000 | -1.288% | 3 | 1,174 | -98.587% |
| 2026-05-22 | 9.3200 | 9.3200 | 9.3200 | 9.3200 | -6.048% | 1 | 1,173 | -98.605% |
| 2026-05-20 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +6.667% | 10 | 1,163 | -98.690% |
| 2026-05-19 | 9.5900 | 9.6200 | 9.2500 | 9.3000 | -11.681% | 51 | 1,113 | -98.602% |
| 2026-05-18 | 11.2800 | 11.2800 | 10.4500 | 10.5300 | -3.836% | 17 | 1,110 | -98.765% |
| 2026-05-15 | 10.8500 | 11.0200 | 10.7800 | 10.9500 | -24.742% | 30 | 1,085 | -98.813% |
| 2026-05-14 | 15.0500 | 15.4700 | 14.3900 | 14.5500 | -16.952% | 247 | 1,138 | -99.107% |
| 2026-05-13 | 17.7100 | 17.7200 | 17.3800 | 17.5200 | +5.733% | 94 | 1,130 | -99.258% |
| 2026-05-12 | 15.1800 | 16.5700 | 14.3000 | 16.5700 | +2.410% | 182 | 1,103 | -99.215% |
| 2026-05-11 | 15.5300 | 16.3200 | 15.1900 | 16.1800 | +30.906% | 249 | 1,054 | -99.197% |
| 2026-05-08 | 12.4700 | 12.5700 | 11.9000 | 12.3600 | +7.199% | 242 | 975 | -98.948% |
| 2026-05-07 | 12.4000 | 13.2500 | 11.5000 | 11.5300 | +15.300% | 372 | 975 | -98.873% |
| 2026-05-06 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +21.803% | 1 | 999 | -98.700% |
| 2026-04-30 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -2.029% | 10 | 998 | -98.417% |
| 2026-04-28 | 8.2500 | 8.3800 | 8.2500 | 8.3800 | -12.251% | 12 | 988 | -98.449% |
| 2026-04-27 | 9.6700 | 9.6700 | 9.2500 | 9.5500 | -4.786% | 22 | 977 | -98.639% |
| 2026-04-24 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -3.092% | 1 | 997 | -98.704% |
| 2026-04-23 | 10.4000 | 10.5400 | 10.1500 | 10.3500 | -7.092% | 38 | 997 | -98.744% |
| 2026-04-22 | 11.3400 | 11.4600 | 11.1300 | 11.1400 | +2.296% | 70 | 973 | -98.833% |
| 2026-04-21 | 11.7200 | 11.7200 | 10.6400 | 10.8900 | -12.460% | 111 | 887 | -98.806% |
| 2026-04-20 | 13.0000 | 13.0000 | 12.4400 | 12.4400 | -9.395% | 111 | 887 | -98.955% |
| 2026-04-17 | 13.6800 | 14.4000 | 13.6800 | 13.7300 | +14.608% | 97 | 796 | -99.053% |
| 2026-04-16 | 12.1700 | 12.1700 | 11.9800 | 11.9800 | -4.996% | 21 | 771 | -98.915% |
| 2026-04-15 | 12.5600 | 12.7900 | 12.5600 | 12.6100 | -2.172% | 70 | 750 | -98.969% |
| 2026-04-14 | 11.9000 | 12.8900 | 11.9000 | 12.8900 | +30.863% | 276 | 780 | -98.991% |
| 2026-04-13 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -13.216% | 4 | 765 | -98.680% |
| 2026-04-10 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +1.521% | 1 | 765 | -98.855% |
| 2026-04-08 | 12.1800 | 12.1800 | 11.1800 | 11.1800 | +2.100% | 122 | 766 | -98.837% |
| 2026-04-07 | 10.5500 | 10.9500 | 10.5500 | 10.9500 | +0.459% | 60 | 676 | -98.813% |
| 2026-04-06 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +0.739% | 1 | 646 | -98.807% |
| 2026-04-02 | 10.1500 | 11.0400 | 10.1500 | 10.8200 | -12.882% | 31 | 615 | -98.799% |
| 2026-04-01 | 12.3400 | 12.4200 | 12.2000 | 12.4200 | -0.799% | 80 | 615 | -98.953% |
| 2026-03-31 | 12.4400 | 12.5200 | 12.4400 | 12.5200 | +36.532% | 40 | 535 | -98.962% |
| 2026-03-26 | 9.1700 | 9.1700 | 9.1700 | 9.1700 | -17.313% | 6 | 495 | -98.582% |
| 2026-03-25 | 11.0900 | 11.0900 | 11.0900 | 11.0900 | +9.154% | 20 | 495 | -98.828% |
| 2026-03-24 | 9.5000 | 10.1600 | 9.4500 | 10.1600 | +5.944% | 90 | 475 | -98.720% |
| 2026-03-23 | 9.0000 | 10.0600 | 8.8200 | 9.5900 | +4.239% | 72 | 385 | -98.644% |
| 2026-03-20 | 9.1000 | 9.2100 | 9.1000 | 9.2000 | -2.128% | 4 | 315 | -98.587% |
| 2026-03-19 | 9.6300 | 9.6600 | 9.4000 | 9.4000 | -25.278% | 42 | 318 | -98.617% |
| 2026-03-18 | 13.0000 | 13.0000 | 12.5800 | 12.5800 | -12.517% | 12 | 278 | -98.967% |
| 2026-03-17 | 15.3500 | 15.4000 | 14.3800 | 14.3800 | -7.524% | 70 | 270 | -99.096% |
| 2026-03-16 | 15.8300 | 16.0300 | 15.1100 | 15.5500 | -0.257% | 333 | 215 | -99.164% |
| 2026-03-13 | 16.0500 | 16.1500 | 15.5900 | 15.5900 | -20.051% | 16 | 143 | -99.166% |
| 2026-03-12 | 19.6500 | 19.6500 | 19.5000 | 19.5000 | +7.735% | 2 | 134 | -99.333% |
| 2026-03-09 | 18.1000 | 18.1000 | 18.1000 | 18.1000 | -2.478% | 20 | 188 | -99.282% |
| 2026-03-06 | 17.5000 | 18.5600 | 17.5000 | 18.5600 | +12.145% | 6 | 188 | -99.300% |
| 2026-03-05 | 17.2300 | 17.2300 | 16.5500 | 16.5500 | -10.541% | 8 | 190 | -99.215% |
| 2026-03-04 | 19.3000 | 19.3000 | 18.5000 | 18.5000 | -0.644% | 2 | 195 | -99.297% |
| 2026-03-03 | 18.3000 | 19.2000 | 17.6300 | 18.6200 | -14.783% | 14 | 195 | -99.302% |
| 2026-03-02 | 23.5300 | 23.7500 | 21.8500 | 21.8500 | -16.889% | 10 | 182 | -99.405% |
| 2026-02-27 | 25.2900 | 26.2900 | 25.2900 | 26.2900 | +25.190% | 4 | 183 | -99.506% |
| 2026-02-26 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.696% | 2 | 183 | -99.381% |
| 2026-02-25 | 24.5000 | 24.7900 | 23.0000 | 23.0000 | -2.086% | 12 | 185 | -99.435% |
| 2026-02-24 | 23.4900 | 23.4900 | 23.4900 | 23.4900 | +2.353% | 40 | 185 | -99.447% |
| 2026-02-23 | 22.8800 | 22.9500 | 22.8800 | 22.9500 | +18.360% | 2 | 200 | -99.434% |
| 2026-02-20 | 15.7500 | 19.3900 | 15.7500 | 19.3900 | +38.500% | 32 | 200 | -99.330% |
| 2026-02-19 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +6.870% | 1 | 219 | -99.071% |
| 2026-02-18 | 13.1500 | 13.1800 | 13.1000 | 13.1000 | +5.645% | 7 | 219 | -99.008% |
| 2026-02-13 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +3.333% | 5 | 216 | -98.952% |
| 2026-02-12 | 12.6000 | 12.6500 | 12.0000 | 12.0000 | -27.711% | 77 | 216 | -98.917% |
| 2026-02-10 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | -11.983% | 1 | 213 | -99.217% |
| 2026-02-09 | 16.6500 | 18.8600 | 16.6500 | 18.8600 | +49.683% | 31 | 213 | -99.311% |
| 2026-02-05 | 13.2500 | 13.2500 | 12.5000 | 12.6000 | -39.568% | 6 | 192 | -98.968% |
| 2026-02-04 | 23.4000 | 23.4000 | 20.8500 | 20.8500 | +7.641% | 3 | 196 | -99.376% |
| 2026-02-03 | 19.8100 | 21.0400 | 19.0000 | 19.3700 | +26.601% | 11 | 197 | -99.329% |
| 2026-02-02 | 17.0000 | 17.0000 | 13.7000 | 15.3000 | -20.312% | 94 | 205 | -99.150% |
| 2026-01-30 | 16.7500 | 20.3100 | 15.5000 | 19.2000 | -54.448% | 40 | 119 | -99.323% |
| 2026-01-29 | 43.0000 | 43.0000 | 40.9000 | 42.1500 | +25.896% | 61 | 84 | -99.692% |
| 2026-01-27 | 33.4800 | 33.4800 | 33.4800 | 33.4800 | -6.323% | 1 | 60 | -99.612% |
| 2026-01-26 | 37.1000 | 37.1000 | 35.7400 | 35.7400 | +69.545% | 2 | 60 | -99.636% |
| 2026-01-16 | 20.7300 | 21.0800 | 20.7300 | 21.0800 | -9.528% | 7 | 64 | -99.383% |
| 2026-01-14 | 23.3000 | 23.3000 | 23.3000 | 23.3000 | +19.487% | 1 | 64 | -99.442% |
| 2026-01-13 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +13.636% | 1 | 64 | -99.333% |
| 2026-01-12 | 17.1300 | 17.6800 | 17.1300 | 17.1600 | +22.571% | 24 | 64 | -99.242% |
| 2026-01-09 | 13.8500 | 14.1000 | 13.8500 | 14.0000 | +6.870% | 8 | 73 | -99.071% |
| 2026-01-07 | 12.7000 | 13.1000 | 12.7000 | 13.1000 | -12.257% | 10 | 65 | -99.008% |
| 2026-01-06 | 13.9700 | 14.9300 | 13.9700 | 14.9300 | 0.000% | 89 | 73 | -99.129% |