SLV261231C00077000
SLV Dec 31 2026 77.00 Call
optionOPRA
EODOct 30, 2026
0.08USD-27.273%(-0.03)15Vol8,582OI
SLV261231C00077000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1000 | 0.1000 | 0.0800 | 0.0800 | -27.273% | 15 | 8,576 | 0.000% |
| 2026-10-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 30 | 8,553 | -27.273% |
| 2026-10-28 | 0.1500 | 0.1500 | 0.1300 | 0.1300 | -13.333% | 11 | 8,543 | -38.462% |
| 2026-10-27 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +15.385% | 41 | 8,509 | -46.667% |
| 2026-10-26 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | -7.143% | 45 | 8,479 | -38.462% |
| 2026-10-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 20 | 8,467 | -42.857% |
| 2026-10-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 8,466 | -46.667% |
| 2026-10-20 | 0.1800 | 0.2200 | 0.1800 | 0.1800 | -10.000% | 80 | 8,438 | -55.556% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.1900 | 0.2000 | -9.091% | 85 | 8,362 | -60.000% |
| 2026-10-16 | 0.2300 | 0.2300 | 0.2100 | 0.2200 | -4.348% | 119 | 8,383 | -63.636% |
| 2026-10-15 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | +9.524% | 108 | 8,352 | -65.217% |
| 2026-10-14 | 0.2100 | 0.2500 | 0.2000 | 0.2100 | -27.586% | 83 | 8,308 | -61.905% |
| 2026-10-13 | 0.2800 | 0.3100 | 0.2800 | 0.2900 | -12.121% | 28 | 8,297 | -72.414% |
| 2026-10-12 | 0.3300 | 0.3400 | 0.3300 | 0.3300 | -10.811% | 50 | 8,335 | -75.758% |
| 2026-10-09 | 0.3500 | 0.3700 | 0.3300 | 0.3700 | +23.333% | 206 | 8,356 | -78.378% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -9.091% | 118 | 8,382 | -73.333% |
| 2026-10-07 | 0.3800 | 0.3900 | 0.3300 | 0.3300 | -28.261% | 796 | 8,025 | -75.758% |
| 2026-10-06 | 0.3900 | 0.4800 | 0.3800 | 0.4600 | +9.524% | 197 | 7,967 | -82.609% |
| 2026-10-05 | 0.4400 | 0.4400 | 0.3900 | 0.4200 | +5.000% | 65 | 7,958 | -80.952% |
| 2026-10-02 | 0.4700 | 0.4900 | 0.4000 | 0.4000 | -9.091% | 301 | 7,965 | -80.000% |
| 2026-10-01 | 0.4700 | 0.4800 | 0.4300 | 0.4400 | -2.222% | 196 | 7,908 | -81.818% |
| 2026-09-30 | 0.5100 | 0.5200 | 0.4500 | 0.4500 | -16.667% | 465 | 7,838 | -82.222% |
| 2026-09-29 | 0.5200 | 0.5700 | 0.5100 | 0.5400 | +3.846% | 353 | 7,874 | -85.185% |
| 2026-09-28 | 0.6100 | 0.6100 | 0.5200 | 0.5200 | -37.349% | 18 | 7,878 | -84.615% |
| 2026-09-25 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -4.598% | 36 | 7,867 | -90.361% |
| 2026-09-24 | 0.9000 | 0.9000 | 0.8400 | 0.8700 | -16.346% | 231 | 7,853 | -90.805% |
| 2026-09-23 | 1.0600 | 1.0900 | 1.0200 | 1.0400 | -33.333% | 223 | 7,821 | -92.308% |
| 2026-09-22 | 1.2600 | 1.5600 | 1.2000 | 1.5600 | +20.000% | 71 | 7,844 | -94.872% |
| 2026-09-21 | 1.4800 | 1.4800 | 1.3000 | 1.3000 | -15.033% | 425 | 7,809 | -93.846% |
| 2026-09-18 | 1.5100 | 1.5300 | 1.4700 | 1.5300 | +2.000% | 80 | 7,809 | -94.771% |
| 2026-09-17 | 1.7500 | 1.7500 | 1.5000 | 1.5000 | +16.279% | 51 | 7,844 | -94.667% |
| 2026-09-16 | 1.5900 | 1.6300 | 1.1800 | 1.2900 | -13.423% | 815 | 7,880 | -93.798% |
| 2026-09-15 | 1.4500 | 1.4900 | 1.4500 | 1.4900 | -1.974% | 101 | 7,899 | -94.631% |
| 2026-09-14 | 1.4500 | 1.5200 | 1.4000 | 1.5200 | -9.524% | 14 | 7,911 | -94.737% |
| 2026-09-11 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -0.592% | 1 | 7,912 | -95.238% |
| 2026-09-10 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | -31.020% | 108 | 7,888 | -95.266% |
| 2026-09-09 | 2.4500 | 2.6100 | 2.3500 | 2.4500 | +15.566% | 20 | 7,890 | -96.735% |
| 2026-09-08 | 2.1100 | 2.1500 | 2.1100 | 2.1200 | +6.000% | 21 | 7,874 | -96.226% |
| 2026-09-02 | 2.0200 | 2.0400 | 2.0000 | 2.0000 | +9.290% | 37 | 7,839 | -96.000% |
| 2026-09-01 | 1.9100 | 1.9200 | 1.8300 | 1.8300 | -23.750% | 110 | 7,858 | -95.628% |
| 2026-08-28 | 3.7500 | 3.7500 | 2.4000 | 2.4000 | -26.154% | 94 | 7,809 | -96.667% |
| 2026-08-27 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +11.301% | 4 | 7,804 | -97.538% |
| 2026-08-25 | 2.8600 | 2.9200 | 2.8600 | 2.9200 | -12.836% | 36 | 7,804 | -97.260% |
| 2026-08-24 | 3.3500 | 3.3500 | 3.3000 | 3.3500 | -2.616% | 18 | 7,806 | -97.612% |
| 2026-08-21 | 3.4500 | 3.5900 | 3.4400 | 3.4400 | +12.787% | 29 | 7,790 | -97.674% |
| 2026-08-20 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +27.083% | 100 | 7,870 | -97.377% |
| 2026-08-19 | 2.4300 | 2.5100 | 2.3900 | 2.4000 | +27.660% | 17 | 7,871 | -96.667% |
| 2026-08-18 | 2.0800 | 2.0800 | 1.8800 | 1.8800 | -21.339% | 12 | 7,869 | -95.745% |
| 2026-08-13 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -3.239% | 1 | 7,869 | -96.653% |
| 2026-08-10 | 2.4700 | 2.4700 | 2.4700 | 2.4700 | +2.917% | 1 | 7,869 | -96.761% |
| 2026-08-07 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +41.176% | 4 | 7,869 | -96.667% |
| 2026-08-06 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -11.917% | 16 | 7,869 | -95.294% |
| 2026-08-05 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +26.144% | 2 | 7,869 | -95.855% |
| 2026-08-04 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +22.400% | 6 | 7,869 | -94.771% |
| 2026-08-03 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -0.794% | 1 | 7,869 | -93.600% |
| 2026-07-31 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | -12.500% | 1 | 7,869 | -93.651% |
| 2026-07-30 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | -1.370% | 1 | 7,868 | -94.444% |
| 2026-07-29 | 1.2300 | 1.4600 | 1.2300 | 1.4600 | +9.774% | 15 | 7,880 | -94.521% |
| 2026-07-28 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -11.921% | 1 | 7,881 | -93.985% |
| 2026-07-27 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | +0.667% | 10 | 7,881 | -94.702% |
| 2026-07-23 | 1.4700 | 1.5000 | 1.4700 | 1.5000 | -18.033% | 17 | 7,889 | -94.667% |
| 2026-07-22 | 1.8600 | 1.8600 | 1.8300 | 1.8300 | +18.065% | 10 | 7,893 | -95.628% |
| 2026-07-21 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | +10.714% | 7 | 7,892 | -94.839% |
| 2026-07-16 | 1.3100 | 1.4000 | 1.3100 | 1.4000 | -4.110% | 4 | 7,893 | -94.286% |
| 2026-07-15 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -4.575% | 4 | 7,896 | -94.521% |
| 2026-07-13 | 1.6000 | 1.6000 | 1.5300 | 1.5300 | -18.182% | 8 | 7,899 | -94.771% |
| 2026-07-10 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -7.882% | 1 | 7,899 | -95.722% |
| 2026-07-09 | 2.0000 | 2.0300 | 2.0000 | 2.0300 | +9.730% | 8 | 7,891 | -96.059% |
| 2026-07-08 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -15.138% | 1 | 7,891 | -95.676% |
| 2026-07-07 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -13.834% | 1 | 7,890 | -96.330% |
| 2026-07-02 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +6.303% | 10 | 7,913 | -96.838% |
| 2026-07-01 | 2.3100 | 2.3800 | 2.3100 | 2.3800 | +11.215% | 80 | 7,913 | -96.639% |
| 2026-06-30 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +7.000% | 20 | 7,913 | -96.262% |
| 2026-06-25 | 1.9900 | 2.0000 | 1.9900 | 2.0000 | +9.290% | 4 | 7,915 | -96.000% |
| 2026-06-24 | 2.0000 | 2.0000 | 1.8300 | 1.8300 | -19.383% | 4 | 7,914 | -95.628% |
| 2026-06-23 | 2.5100 | 2.5100 | 2.2300 | 2.2700 | -39.467% | 110 | 8,008 | -96.476% |
| 2026-06-18 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.712% | 1 | 8,008 | -97.867% |
| 2026-06-17 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | -0.828% | 1 | 8,013 | -98.330% |
| 2026-06-15 | 5.2500 | 5.2500 | 4.8300 | 4.8300 | +9.773% | 63 | 7,990 | -98.344% |
| 2026-06-12 | 4.1400 | 4.4000 | 4.0400 | 4.4000 | -1.124% | 32 | 7,988 | -98.182% |
| 2026-06-11 | 3.5000 | 4.4500 | 3.5000 | 4.4500 | +23.611% | 102 | 7,888 | -98.202% |
| 2026-06-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 3 | 7,888 | -97.778% |
| 2026-06-09 | 4.3800 | 4.3800 | 3.5500 | 3.5500 | -18.391% | 38 | 7,888 | -97.746% |
| 2026-06-08 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +2.113% | 1 | 7,887 | -98.161% |
| 2026-06-05 | 5.1700 | 5.1700 | 4.2600 | 4.2600 | -32.913% | 60 | 7,852 | -98.122% |
| 2026-06-04 | 6.3800 | 6.3800 | 6.3500 | 6.3500 | -1.550% | 45 | 7,872 | -98.740% |
| 2026-06-03 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -9.155% | 7 | 7,865 | -98.760% |
| 2026-06-02 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -1.114% | 1 | 7,864 | -98.873% |
| 2026-06-01 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -2.578% | 10 | 7,861 | -98.886% |
| 2026-05-29 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -3.786% | 1 | 7,860 | -98.915% |
| 2026-05-28 | 7.6600 | 7.6600 | 7.6600 | 7.6600 | +4.932% | 2 | 7,862 | -98.956% |
| 2026-05-27 | 7.2400 | 7.3000 | 7.2400 | 7.3000 | -14.118% | 13 | 7,859 | -98.904% |
| 2026-05-26 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +6.250% | 1 | 7,859 | -99.059% |
| 2026-05-22 | 8.4500 | 8.4500 | 8.0000 | 8.0000 | -3.614% | 20 | 7,849 | -99.000% |
| 2026-05-21 | 8.1000 | 8.4200 | 8.0800 | 8.3000 | +2.469% | 83 | 7,837 | -99.036% |
| 2026-05-19 | 8.3500 | 8.3500 | 8.1000 | 8.1000 | -13.090% | 3 | 7,837 | -99.012% |
| 2026-05-18 | 10.1000 | 10.1000 | 9.3200 | 9.3200 | -4.410% | 15 | 7,852 | -99.142% |
| 2026-05-15 | 9.7000 | 9.9300 | 9.4000 | 9.7500 | -26.692% | 121 | 7,833 | -99.179% |
| 2026-05-14 | 13.9500 | 14.0500 | 13.3000 | 13.3000 | -16.352% | 67 | 7,794 | -99.398% |
| 2026-05-13 | 16.2000 | 16.8500 | 15.9000 | 15.9000 | +7.505% | 33 | 7,784 | -99.497% |
| 2026-05-12 | 14.2000 | 14.7900 | 13.2000 | 14.7900 | +4.523% | 50 | 7,745 | -99.459% |
| 2026-05-11 | 13.8000 | 14.6500 | 13.7000 | 14.1500 | +28.871% | 140 | 7,787 | -99.435% |
| 2026-05-08 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | +8.177% | 1 | 7,787 | -99.271% |
| 2026-05-07 | 11.3100 | 11.3100 | 10.1500 | 10.1500 | +14.689% | 24 | 7,787 | -99.212% |
| 2026-05-06 | 8.8700 | 8.9800 | 8.8500 | 8.8500 | +29.386% | 14 | 7,787 | -99.096% |
| 2026-05-05 | 7.3000 | 7.3000 | 6.8400 | 6.8400 | -1.299% | 9 | 7,782 | -98.830% |
| 2026-05-04 | 7.2200 | 7.2200 | 6.9200 | 6.9300 | -19.231% | 9 | 7,778 | -98.846% |
| 2026-05-01 | 8.5800 | 8.5800 | 8.5800 | 8.5800 | +18.345% | 3 | 7,768 | -99.068% |
| 2026-04-30 | 7.1900 | 7.2500 | 7.0000 | 7.2500 | +14.173% | 8 | 7,768 | -98.897% |
| 2026-04-29 | 6.3000 | 6.3500 | 6.3000 | 6.3500 | -11.806% | 101 | 7,765 | -98.740% |
| 2026-04-28 | 7.2500 | 7.3300 | 7.2000 | 7.2000 | -15.294% | 50 | 7,765 | -98.889% |
| 2026-04-27 | 8.5500 | 8.5500 | 8.2200 | 8.5000 | -7.002% | 27 | 7,765 | -99.059% |
| 2026-04-24 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -1.296% | 1 | 7,766 | -99.125% |
| 2026-04-23 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | -6.275% | 12 | 7,766 | -99.136% |
| 2026-04-22 | 9.9200 | 9.9400 | 9.8800 | 9.8800 | +2.703% | 20 | 7,778 | -99.190% |
| 2026-04-21 | 9.6000 | 9.6600 | 9.5200 | 9.6200 | -14.867% | 132 | 7,741 | -99.168% |
| 2026-04-20 | 11.2500 | 11.3000 | 11.2500 | 11.3000 | -6.996% | 18 | 7,741 | -99.292% |
| 2026-04-17 | 12.4000 | 12.6600 | 12.1500 | 12.1500 | +5.652% | 45 | 7,732 | -99.342% |
| 2026-04-14 | 10.4000 | 11.6500 | 10.4000 | 11.5000 | +25.136% | 7,581 | 7,692 | -99.304% |
| 2026-04-13 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -9.636% | 20 | 415 | -99.129% |
| 2026-04-10 | 10.1900 | 10.1900 | 10.1700 | 10.1700 | +1.700% | 20 | 415 | -99.213% |
| 2026-04-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.306% | 1 | 395 | -99.200% |
| 2026-04-08 | 10.8500 | 10.8500 | 10.4500 | 10.4500 | +19.429% | 3 | 395 | -99.234% |
| 2026-04-07 | 8.7500 | 8.8000 | 8.6500 | 8.7500 | -11.168% | 24 | 394 | -99.086% |
| 2026-04-06 | 9.6900 | 9.8500 | 9.6900 | 9.8500 | 0.000% | 4 | 408 | -99.188% |
| 2026-04-02 | 9.8300 | 9.8500 | 9.8000 | 9.8500 | -9.633% | 22 | 391 | -99.188% |
| 2026-03-31 | 10.7500 | 10.9000 | 10.7500 | 10.9000 | +9.000% | 12 | 391 | -99.266% |
| 2026-03-27 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +23.916% | 1 | 391 | -99.200% |
| 2026-03-20 | 8.2800 | 8.2800 | 8.0700 | 8.0700 | -25.622% | 8 | 391 | -99.009% |
| 2026-03-18 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | -38.000% | 5 | 395 | -99.263% |
| 2026-03-12 | 17.4500 | 17.5000 | 17.4500 | 17.5000 | -1.074% | 11 | 400 | -99.543% |
| 2026-03-11 | 17.6000 | 17.7000 | 17.6000 | 17.6900 | +3.876% | 3 | 389 | -99.548% |
| 2026-03-06 | 17.0300 | 17.0300 | 17.0300 | 17.0300 | +1.369% | 10 | 400 | -99.530% |
| 2026-03-04 | 17.2500 | 17.2500 | 16.8000 | 16.8000 | +2.004% | 3 | 400 | -99.524% |
| 2026-03-03 | 16.4700 | 16.4700 | 16.4700 | 16.4700 | -25.136% | 2 | 397 | -99.514% |
| 2026-03-02 | 20.0000 | 22.0000 | 20.0000 | 22.0000 | -8.865% | 5 | 395 | -99.636% |
| 2026-02-27 | 22.9000 | 24.9700 | 22.9000 | 24.1400 | +23.478% | 6 | 393 | -99.669% |
| 2026-02-26 | 19.3000 | 19.5500 | 19.3000 | 19.5500 | -13.342% | 2 | 397 | -99.591% |
| 2026-02-25 | 22.5600 | 22.5600 | 22.5600 | 22.5600 | +2.128% | 2 | 396 | -99.645% |
| 2026-02-24 | 22.0900 | 22.0900 | 22.0900 | 22.0900 | -1.822% | 1 | 396 | -99.638% |
| 2026-02-23 | 21.8000 | 22.5000 | 20.8000 | 22.5000 | +19.872% | 25 | 395 | -99.644% |
| 2026-02-20 | 18.7700 | 18.7700 | 18.7700 | 18.7700 | +51.984% | 1 | 393 | -99.574% |
| 2026-02-18 | 11.2300 | 12.3500 | 11.2300 | 12.3500 | +37.222% | 65 | 393 | -99.352% |
| 2026-02-17 | 8.9200 | 9.0000 | 8.9200 | 9.0000 | -24.497% | 2 | 349 | -99.111% |
| 2026-02-13 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | +1.880% | 18 | 331 | -99.329% |
| 2026-02-12 | 11.1100 | 11.7000 | 11.1100 | 11.7000 | -31.257% | 2 | 331 | -99.316% |
| 2026-02-11 | 16.5000 | 17.0200 | 16.5000 | 17.0200 | -0.468% | 23 | 331 | -99.530% |
| 2026-02-09 | 17.1200 | 17.1300 | 17.0900 | 17.1000 | +26.667% | 6 | 352 | -99.532% |
| 2026-02-05 | 13.5000 | 13.5000 | 11.3000 | 13.5000 | -26.390% | 75 | 353 | -99.407% |
| 2026-02-04 | 21.2000 | 21.2000 | 18.1400 | 18.3400 | +0.219% | 14 | 308 | -99.564% |
| 2026-02-03 | 19.5000 | 20.0800 | 17.3000 | 18.3000 | +47.106% | 37 | 302 | -99.563% |
| 2026-02-02 | 15.2500 | 15.2500 | 12.4400 | 12.4400 | -21.514% | 9 | 290 | -99.357% |
| 2026-01-30 | 28.0100 | 28.0100 | 14.5000 | 15.8500 | -59.149% | 75 | 285 | -99.495% |
| 2026-01-29 | 42.2000 | 42.2000 | 38.8000 | 38.8000 | +18.654% | 7 | 269 | -99.794% |
| 2026-01-27 | 32.7000 | 32.7000 | 32.7000 | 32.7000 | -10.190% | 1 | 270 | -99.755% |
| 2026-01-26 | 33.1500 | 36.4100 | 33.1500 | 36.4100 | +34.852% | 5 | 270 | -99.780% |
| 2026-01-23 | 25.1800 | 27.0000 | 25.1800 | 27.0000 | +20.160% | 10 | 270 | -99.704% |
| 2026-01-22 | 22.3000 | 22.4700 | 22.3000 | 22.4700 | +4.414% | 7 | 269 | -99.644% |
| 2026-01-21 | 21.5500 | 21.5500 | 20.9500 | 21.5200 | -3.063% | 12 | 274 | -99.628% |
| 2026-01-20 | 22.3000 | 22.6000 | 21.9000 | 22.2000 | +15.325% | 13 | 286 | -99.640% |
| 2026-01-16 | 18.7500 | 19.4200 | 18.7500 | 19.2500 | -11.290% | 154 | 149 | -99.584% |
| 2026-01-14 | 20.2000 | 21.7000 | 19.9500 | 21.7000 | +24.856% | 22 | 149 | -99.631% |
| 2026-01-13 | 17.3500 | 17.7000 | 16.6000 | 17.3800 | +11.410% | 12 | 145 | -99.540% |
| 2026-01-12 | 15.5000 | 16.3000 | 15.5000 | 15.6000 | +35.065% | 164 | 145 | -99.487% |
| 2026-01-07 | 11.4400 | 11.5500 | 11.4400 | 11.5500 | -15.074% | 4 | 4 | -99.307% |
| 2026-01-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +19.403% | 1 | 2 | -99.412% |
| 2026-01-05 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | 0.000% | 2 | 2 | -99.298% |