SLV261231C00076000
SLV Dec 31 2026 76.00 Call
optionOPRA
EODOct 30, 2026
0.10USD-33.333%(-0.05)20Vol542OI
SLV261231C00076000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -33.333% | 20 | 557 | 0.000% |
| 2026-10-27 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +7.143% | 2 | 557 | -33.333% |
| 2026-10-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 1 | 557 | -28.571% |
| 2026-10-20 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 558 | -50.000% |
| 2026-10-19 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -12.000% | 1 | 559 | -54.545% |
| 2026-10-15 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -19.355% | 11 | 559 | -60.000% |
| 2026-10-13 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -8.824% | 3 | 559 | -67.742% |
| 2026-10-12 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 5 | 554 | -70.588% |
| 2026-10-09 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +12.500% | 1 | 554 | -72.222% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -30.435% | 3 | 554 | -68.750% |
| 2026-10-06 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +6.977% | 1 | 555 | -78.261% |
| 2026-10-02 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -14.000% | 1 | 556 | -76.744% |
| 2026-10-01 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 555 | -80.000% |
| 2026-09-30 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -15.254% | 2 | 556 | -80.000% |
| 2026-09-29 | 0.5700 | 0.5900 | 0.5700 | 0.5900 | +3.509% | 3 | 556 | -83.051% |
| 2026-09-28 | 0.6700 | 0.6800 | 0.5700 | 0.5700 | -35.955% | 15 | 548 | -82.456% |
| 2026-09-25 | 0.9400 | 0.9400 | 0.8900 | 0.8900 | -1.111% | 19 | 560 | -88.764% |
| 2026-09-24 | 0.9400 | 0.9400 | 0.9000 | 0.9000 | -18.182% | 2 | 561 | -88.889% |
| 2026-09-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -36.047% | 1 | 580 | -90.909% |
| 2026-09-22 | 1.3600 | 1.7200 | 1.2800 | 1.7200 | +22.857% | 66 | 610 | -94.186% |
| 2026-09-21 | 1.5700 | 1.5700 | 1.4000 | 1.4000 | -9.091% | 72 | 580 | -92.857% |
| 2026-09-14 | 1.5200 | 1.6600 | 1.4800 | 1.5400 | -13.483% | 27 | 579 | -93.506% |
| 2026-09-11 | 1.8600 | 1.8600 | 1.7800 | 1.7800 | +2.299% | 4 | 575 | -94.382% |
| 2026-09-10 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -36.957% | 20 | 555 | -94.253% |
| 2026-09-09 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +2.602% | 2 | 556 | -96.377% |
| 2026-09-03 | 2.6700 | 2.7100 | 2.6700 | 2.6900 | +26.887% | 3 | 553 | -96.283% |
| 2026-09-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +10.417% | 57 | 520 | -95.283% |
| 2026-09-01 | 2.0200 | 2.0700 | 1.9200 | 1.9200 | -20.000% | 63 | 524 | -94.792% |
| 2026-08-31 | 2.4300 | 2.4300 | 2.3600 | 2.4000 | -24.290% | 5 | 522 | -95.833% |
| 2026-08-28 | 3.4800 | 3.4800 | 3.1700 | 3.1700 | -9.169% | 2 | 520 | -96.845% |
| 2026-08-27 | 3.6000 | 3.6000 | 3.4900 | 3.4900 | +14.426% | 2 | 519 | -97.135% |
| 2026-08-26 | 3.0200 | 3.0500 | 2.9800 | 3.0500 | +1.667% | 24 | 537 | -96.721% |
| 2026-08-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -13.043% | 1 | 536 | -96.667% |
| 2026-08-24 | 3.4700 | 3.4700 | 3.3500 | 3.4500 | -4.696% | 39 | 522 | -97.101% |
| 2026-08-21 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | +17.532% | 3 | 522 | -97.238% |
| 2026-08-20 | 2.8900 | 3.0800 | 2.8900 | 3.0800 | +21.260% | 6 | 519 | -96.753% |
| 2026-08-19 | 2.3400 | 2.5400 | 2.3100 | 2.5400 | +26.368% | 55 | 509 | -96.063% |
| 2026-08-18 | 2.1700 | 2.1700 | 2.0100 | 2.0100 | -23.282% | 8 | 514 | -95.025% |
| 2026-08-17 | 2.5800 | 2.6200 | 2.5800 | 2.6200 | +15.929% | 6 | 509 | -96.183% |
| 2026-08-13 | 2.5800 | 2.5800 | 2.2600 | 2.2600 | -23.906% | 3 | 508 | -95.575% |
| 2026-08-12 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +11.236% | 1 | 507 | -96.633% |
| 2026-08-11 | 2.6000 | 2.7200 | 2.6000 | 2.6700 | -10.403% | 7 | 505 | -96.255% |
| 2026-08-10 | 2.5600 | 2.9800 | 2.5600 | 2.9800 | +30.131% | 8 | 505 | -96.644% |
| 2026-08-07 | 2.3300 | 2.5000 | 2.2000 | 2.2900 | +23.784% | 22 | 503 | -95.633% |
| 2026-08-06 | 1.8600 | 1.8600 | 1.8500 | 1.8500 | -12.322% | 2 | 503 | -94.595% |
| 2026-08-05 | 2.1600 | 2.1600 | 2.1100 | 2.1100 | +37.013% | 7 | 503 | -95.261% |
| 2026-08-04 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | +15.789% | 1 | 503 | -93.506% |
| 2026-08-03 | 1.2800 | 1.3300 | 1.2700 | 1.3300 | -14.744% | 3 | 503 | -92.481% |
| 2026-07-30 | 1.4200 | 1.5600 | 1.3900 | 1.5600 | +14.706% | 31 | 483 | -93.590% |
| 2026-07-28 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -10.526% | 7 | 483 | -92.647% |
| 2026-07-23 | 1.6100 | 1.6100 | 1.5200 | 1.5200 | -22.051% | 7 | 480 | -93.421% |
| 2026-07-22 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | +21.118% | 2 | 478 | -94.872% |
| 2026-07-21 | 1.6200 | 1.6200 | 1.6100 | 1.6100 | +14.184% | 26 | 479 | -93.789% |
| 2026-07-20 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | +0.714% | 6 | 473 | -92.908% |
| 2026-07-17 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -6.667% | 1 | 473 | -92.857% |
| 2026-07-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -10.180% | 1 | 473 | -93.333% |
| 2026-07-13 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -12.105% | 1 | 473 | -94.012% |
| 2026-07-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -10.798% | 1 | 474 | -94.737% |
| 2026-07-09 | 2.1000 | 2.1300 | 2.1000 | 2.1300 | +15.761% | 3 | 471 | -95.305% |
| 2026-07-08 | 1.9100 | 1.9100 | 1.8400 | 1.8400 | -18.584% | 2 | 471 | -94.565% |
| 2026-07-07 | 2.2500 | 2.2600 | 2.2500 | 2.2600 | -11.373% | 2 | 471 | -95.575% |
| 2026-07-06 | 2.5000 | 2.5500 | 2.5000 | 2.5500 | +4.082% | 6 | 475 | -96.078% |
| 2026-07-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +8.889% | 5 | 471 | -95.918% |
| 2026-07-01 | 2.3800 | 2.3800 | 2.2500 | 2.2500 | +0.446% | 13 | 463 | -95.556% |
| 2026-06-30 | 2.3400 | 2.3400 | 2.2400 | 2.2400 | +16.062% | 6 | 462 | -95.536% |
| 2026-06-29 | 1.8900 | 1.9300 | 1.8900 | 1.9300 | -14.222% | 4 | 462 | -94.819% |
| 2026-06-26 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | +6.132% | 5 | 462 | -95.556% |
| 2026-06-25 | 2.1100 | 2.1200 | 2.1100 | 2.1200 | +12.766% | 2 | 461 | -95.283% |
| 2026-06-24 | 1.9800 | 1.9800 | 1.8800 | 1.8800 | -22.314% | 5 | 456 | -94.681% |
| 2026-06-23 | 2.7300 | 2.7300 | 2.4200 | 2.4200 | -24.375% | 14 | 463 | -95.868% |
| 2026-06-22 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -13.514% | 6 | 458 | -96.875% |
| 2026-06-18 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -22.917% | 1 | 457 | -97.297% |
| 2026-06-16 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -5.325% | 10 | 467 | -97.917% |
| 2026-06-15 | 5.4800 | 5.4800 | 5.0700 | 5.0700 | +46.110% | 12 | 461 | -98.028% |
| 2026-06-10 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | -13.250% | 20 | 450 | -97.118% |
| 2026-06-09 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -13.978% | 1 | 450 | -97.500% |
| 2026-06-08 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | -7.000% | 6 | 454 | -97.849% |
| 2026-06-05 | 5.3300 | 5.3300 | 5.0000 | 5.0000 | -24.812% | 4 | 451 | -98.000% |
| 2026-06-04 | 6.6600 | 6.7300 | 6.6500 | 6.6500 | +0.758% | 3 | 451 | -98.496% |
| 2026-06-03 | 6.8500 | 6.8500 | 6.6000 | 6.6000 | -11.051% | 12 | 441 | -98.485% |
| 2026-06-02 | 7.4300 | 7.4300 | 7.4200 | 7.4200 | +0.270% | 10 | 441 | -98.652% |
| 2026-06-01 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -6.091% | 3 | 440 | -98.649% |
| 2026-05-29 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -5.060% | 10 | 440 | -98.731% |
| 2026-05-26 | 8.6000 | 8.6400 | 8.3000 | 8.3000 | -2.123% | 4 | 442 | -98.795% |
| 2026-05-21 | 8.4800 | 8.4800 | 8.4800 | 8.4800 | -4.505% | 50 | 442 | -98.821% |
| 2026-05-20 | 8.3700 | 8.8800 | 8.3700 | 8.8800 | -10.303% | 376 | 326 | -98.874% |
| 2026-05-18 | 9.5000 | 9.9000 | 9.5000 | 9.9000 | +1.852% | 7 | 319 | -98.990% |
| 2026-05-15 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -29.309% | 1 | 319 | -98.971% |
| 2026-05-14 | 13.7300 | 14.4200 | 13.7300 | 13.7500 | +0.512% | 46 | 273 | -99.273% |
| 2026-05-12 | 14.3500 | 14.3500 | 13.6800 | 13.6800 | -9.404% | 6 | 269 | -99.269% |
| 2026-05-11 | 14.6200 | 15.1000 | 14.0500 | 15.1000 | +28.620% | 36 | 235 | -99.338% |
| 2026-05-07 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | +29.724% | 15 | 235 | -99.148% |
| 2026-05-06 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +22.297% | 1 | 242 | -98.895% |
| 2026-05-05 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.635% | 4 | 242 | -98.649% |
| 2026-05-04 | 7.4600 | 7.4600 | 7.2100 | 7.2100 | -15.176% | 64 | 246 | -98.613% |
| 2026-05-01 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +17.241% | 3 | 246 | -98.824% |
| 2026-04-30 | 7.2000 | 7.3100 | 7.2000 | 7.2500 | -4.605% | 18 | 246 | -98.621% |
| 2026-04-28 | 7.4300 | 7.6000 | 7.3500 | 7.6000 | -11.319% | 12 | 246 | -98.684% |
| 2026-04-27 | 8.7800 | 8.7800 | 8.5700 | 8.5700 | -9.023% | 5 | 246 | -98.833% |
| 2026-04-24 | 9.4000 | 9.4200 | 9.4000 | 9.4200 | +1.290% | 5 | 247 | -98.938% |
| 2026-04-23 | 9.5500 | 9.5500 | 9.3000 | 9.3000 | -8.555% | 7 | 247 | -98.925% |
| 2026-04-22 | 10.2000 | 10.2000 | 10.1700 | 10.1700 | +5.389% | 9 | 253 | -99.017% |
| 2026-04-21 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -16.810% | 2 | 253 | -98.964% |
| 2026-04-20 | 11.4500 | 11.6000 | 11.4500 | 11.6000 | -11.988% | 2 | 253 | -99.138% |
| 2026-04-17 | 13.1700 | 13.1800 | 13.1700 | 13.1800 | +13.133% | 26 | 253 | -99.241% |
| 2026-04-14 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +23.411% | 1 | 253 | -99.142% |
| 2026-04-13 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -10.351% | 2 | 254 | -98.941% |
| 2026-04-10 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +4.257% | 1 | 254 | -99.050% |
| 2026-04-09 | 10.2100 | 10.2100 | 10.1000 | 10.1000 | -6.395% | 2 | 253 | -99.010% |
| 2026-04-08 | 10.6000 | 10.7900 | 10.6000 | 10.7900 | +9.654% | 29 | 253 | -99.073% |
| 2026-04-02 | 9.8400 | 9.8400 | 9.8400 | 9.8400 | -12.533% | 10 | 236 | -98.984% |
| 2026-04-01 | 11.3500 | 11.3900 | 11.2500 | 11.2500 | +0.897% | 23 | 236 | -99.111% |
| 2026-03-31 | 11.1500 | 11.1500 | 11.1500 | 11.1500 | +12.286% | 1 | 220 | -99.103% |
| 2026-03-30 | 10.2000 | 10.2000 | 9.9300 | 9.9300 | +14.138% | 3 | 220 | -98.993% |
| 2026-03-26 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -16.985% | 1 | 220 | -98.851% |
| 2026-03-25 | 10.4800 | 10.4800 | 10.4800 | 10.4800 | +13.666% | 2 | 220 | -99.046% |
| 2026-03-23 | 7.9500 | 9.2200 | 7.9500 | 9.2200 | +15.250% | 2 | 220 | -98.915% |
| 2026-03-20 | 8.4200 | 8.4500 | 8.0000 | 8.0000 | -15.612% | 3 | 220 | -98.750% |
| 2026-03-19 | 7.8200 | 9.4800 | 7.8200 | 9.4800 | -18.276% | 19 | 221 | -98.945% |
| 2026-03-18 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -13.626% | 100 | 215 | -99.138% |
| 2026-03-17 | 14.0200 | 14.0200 | 13.4300 | 13.4300 | -7.379% | 140 | 228 | -99.255% |
| 2026-03-16 | 14.9500 | 14.9500 | 14.5000 | 14.5000 | +0.346% | 52 | 263 | -99.310% |
| 2026-03-13 | 14.9300 | 14.9300 | 14.4500 | 14.4500 | -16.474% | 102 | 213 | -99.308% |
| 2026-03-12 | 17.4500 | 17.8500 | 17.3000 | 17.3000 | -5.205% | 36 | 141 | -99.422% |
| 2026-03-11 | 17.6800 | 18.2800 | 17.6800 | 18.2500 | -7.828% | 4 | 146 | -99.452% |
| 2026-03-10 | 19.9900 | 20.7000 | 19.6000 | 19.8000 | +15.452% | 6 | 144 | -99.495% |
| 2026-03-09 | 17.0500 | 17.1500 | 17.0500 | 17.1500 | +0.292% | 2 | 149 | -99.417% |
| 2026-03-06 | 17.1300 | 17.1300 | 17.1000 | 17.1000 | +4.908% | 20 | 149 | -99.415% |
| 2026-03-05 | 16.5000 | 16.5000 | 16.3000 | 16.3000 | -8.014% | 2 | 169 | -99.387% |
| 2026-03-04 | 18.6000 | 18.8800 | 17.7200 | 17.7200 | -1.446% | 17 | 168 | -99.436% |
| 2026-03-03 | 16.5500 | 18.2000 | 16.5500 | 17.9800 | -20.160% | 6 | 161 | -99.444% |
| 2026-03-02 | 22.5200 | 22.5200 | 22.5200 | 22.5200 | -6.942% | 10 | 158 | -99.556% |
| 2026-02-27 | 24.2000 | 24.2000 | 24.2000 | 24.2000 | +5.263% | 1 | 168 | -99.587% |
| 2026-02-25 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | +7.179% | 2 | 168 | -99.565% |
| 2026-02-24 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | -2.721% | 1 | 168 | -99.534% |
| 2026-02-23 | 21.8300 | 22.0500 | 21.7600 | 22.0500 | +20.163% | 37 | 169 | -99.546% |
| 2026-02-20 | 16.0000 | 19.1500 | 15.1200 | 18.3500 | +56.170% | 43 | 192 | -99.455% |
| 2026-02-18 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +18.567% | 1 | 189 | -99.149% |
| 2026-02-17 | 9.2000 | 9.9100 | 9.2000 | 9.9100 | -14.936% | 2 | 190 | -98.991% |
| 2026-02-13 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +4.018% | 1 | 190 | -99.142% |
| 2026-02-12 | 16.8500 | 16.8500 | 11.2000 | 11.2000 | -35.110% | 22 | 190 | -99.107% |
| 2026-02-11 | 17.1500 | 17.7000 | 17.1500 | 17.2600 | +13.927% | 34 | 162 | -99.421% |
| 2026-02-10 | 16.3900 | 16.3900 | 15.1500 | 15.1500 | -15.458% | 11 | 142 | -99.340% |
| 2026-02-09 | 17.2600 | 18.0000 | 17.2500 | 17.9200 | +29.855% | 14 | 142 | -99.442% |
| 2026-02-06 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -22.776% | 3 | 136 | -99.275% |
| 2026-02-04 | 22.0000 | 22.0000 | 17.8700 | 17.8700 | -2.880% | 7 | 139 | -99.440% |
| 2026-02-03 | 18.8000 | 20.2800 | 17.3000 | 18.4000 | +39.394% | 56 | 142 | -99.457% |
| 2026-02-02 | 16.5000 | 16.5000 | 13.2000 | 13.2000 | -21.893% | 5 | 94 | -99.242% |
| 2026-01-30 | 28.6200 | 28.6200 | 16.9000 | 16.9000 | -60.468% | 32 | 92 | -99.408% |
| 2026-01-29 | 42.7500 | 42.7500 | 42.7500 | 42.7500 | +20.321% | 10 | 69 | -99.766% |
| 2026-01-28 | 36.0000 | 36.0000 | 35.5300 | 35.5300 | +5.587% | 20 | 79 | -99.719% |
| 2026-01-27 | 33.6500 | 33.6500 | 33.6500 | 33.6500 | +47.458% | 10 | 79 | -99.703% |
| 2026-01-20 | 22.4500 | 22.8200 | 22.4500 | 22.8200 | +19.351% | 2 | 74 | -99.562% |
| 2026-01-16 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -11.930% | 50 | 27 | -99.477% |
| 2026-01-14 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | +28.083% | 10 | 27 | -99.539% |
| 2026-01-13 | 17.5000 | 18.0100 | 16.9000 | 16.9500 | +2.108% | 19 | 17 | -99.410% |
| 2026-01-12 | 15.9000 | 16.6000 | 15.8400 | 16.6000 | +28.682% | 8 | 28 | -99.398% |
| 2026-01-09 | 12.7700 | 12.9000 | 12.4500 | 12.9000 | +20.674% | 32 | 22 | -99.225% |
| 2026-01-08 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | -14.548% | 1 | 23 | -99.065% |
| 2026-01-07 | 11.7500 | 12.5100 | 11.7500 | 12.5100 | +16.916% | 23 | 23 | -99.201% |
| 2026-01-05 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +15.054% | 1 | 1 | -99.065% |
| 2026-01-02 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 1 | 1 | -98.925% |