SLV261231C00078000
SLV Dec 31 2026 78.00 Call
optionOPRA
EODOct 26, 2026
0.13USD-13.333%(-0.02)16Vol443OI
SLV261231C00078000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 16 | 455 | 0.000% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 3 | 455 | -13.333% |
| 2026-10-21 | 0.1800 | 0.1800 | 0.1700 | 0.1700 | -5.556% | 4 | 459 | -23.529% |
| 2026-10-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 3 | 459 | -27.778% |
| 2026-10-14 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | -42.857% | 2 | 458 | -35.000% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -12.500% | 1 | 458 | -62.857% |
| 2026-10-06 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | +8.108% | 20 | 458 | -67.500% |
| 2026-10-05 | 0.4100 | 0.4100 | 0.3700 | 0.3700 | 0.000% | 11 | 457 | -64.865% |
| 2026-10-02 | 0.4500 | 0.4500 | 0.3700 | 0.3700 | -15.909% | 17 | 451 | -64.865% |
| 2026-10-01 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -13.725% | 1 | 450 | -70.455% |
| 2026-09-29 | 0.4900 | 0.5100 | 0.4900 | 0.5100 | -7.273% | 5 | 448 | -74.510% |
| 2026-09-28 | 0.5800 | 0.5900 | 0.5400 | 0.5500 | -28.571% | 81 | 481 | -76.364% |
| 2026-09-25 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | -4.938% | 10 | 471 | -83.117% |
| 2026-09-24 | 0.8300 | 0.8300 | 0.8100 | 0.8100 | -15.625% | 8 | 465 | -83.951% |
| 2026-09-23 | 1.0000 | 1.0000 | 0.9600 | 0.9600 | -11.927% | 4 | 462 | -86.458% |
| 2026-09-22 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -10.656% | 1 | 462 | -88.073% |
| 2026-09-21 | 1.3600 | 1.3600 | 1.2200 | 1.2200 | +5.172% | 11 | 452 | -89.344% |
| 2026-09-16 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -16.547% | 1 | 453 | -88.793% |
| 2026-09-15 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -12.025% | 1 | 453 | -90.647% |
| 2026-09-10 | 1.7600 | 1.7600 | 1.5500 | 1.5800 | -33.051% | 12 | 455 | -91.772% |
| 2026-09-09 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | +15.122% | 1 | 454 | -94.492% |
| 2026-09-08 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -4.206% | 100 | 454 | -93.659% |
| 2026-09-04 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -11.203% | 100 | 354 | -93.925% |
| 2026-09-03 | 2.2000 | 2.4200 | 2.2000 | 2.4100 | +36.932% | 18 | 366 | -94.606% |
| 2026-09-01 | 1.8400 | 1.8400 | 1.7600 | 1.7600 | -17.757% | 10 | 364 | -92.614% |
| 2026-08-31 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -13.710% | 2 | 364 | -93.925% |
| 2026-08-28 | 3.5900 | 3.5900 | 2.4800 | 2.4800 | -22.013% | 3 | 364 | -94.758% |
| 2026-08-27 | 3.1600 | 3.1800 | 3.1600 | 3.1800 | +11.189% | 2 | 364 | -95.912% |
| 2026-08-26 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | -7.742% | 6 | 364 | -95.455% |
| 2026-08-25 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -3.727% | 4 | 360 | -95.806% |
| 2026-08-24 | 3.3500 | 3.3500 | 3.2200 | 3.2200 | -5.572% | 7 | 360 | -95.963% |
| 2026-08-21 | 3.2500 | 3.4100 | 3.2500 | 3.4100 | +17.993% | 11 | 361 | -96.188% |
| 2026-08-20 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +25.108% | 100 | 365 | -95.502% |
| 2026-08-19 | 2.2900 | 2.3100 | 2.2900 | 2.3100 | +26.923% | 3 | 377 | -94.372% |
| 2026-08-18 | 1.9200 | 1.9200 | 1.8200 | 1.8200 | -18.018% | 17 | 376 | -92.857% |
| 2026-08-17 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | +8.293% | 2 | 375 | -94.144% |
| 2026-08-14 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 0.000% | 15 | 375 | -93.659% |
| 2026-08-13 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | -21.154% | 10 | 385 | -93.659% |
| 2026-08-12 | 2.6800 | 2.6800 | 2.6000 | 2.6000 | +20.930% | 12 | 388 | -95.000% |
| 2026-08-10 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +6.965% | 1 | 389 | -93.953% |
| 2026-08-07 | 2.1300 | 2.1300 | 2.0100 | 2.0100 | +19.643% | 9 | 385 | -93.532% |
| 2026-08-06 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | -6.145% | 1 | 386 | -92.262% |
| 2026-08-05 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +55.652% | 49 | 381 | -92.737% |
| 2026-08-03 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -19.580% | 6 | 381 | -88.696% |
| 2026-07-23 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | -18.286% | 12 | 369 | -90.909% |
| 2026-07-22 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +41.129% | 2 | 368 | -92.571% |
| 2026-07-20 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 0.000% | 20 | 353 | -89.516% |
| 2026-07-17 | 1.2500 | 1.2500 | 1.2400 | 1.2400 | -23.926% | 10 | 343 | -89.516% |
| 2026-07-14 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +11.644% | 8 | 338 | -92.025% |
| 2026-07-13 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | -16.571% | 1 | 338 | -91.096% |
| 2026-07-10 | 1.7900 | 1.7900 | 1.7500 | 1.7500 | -9.326% | 7 | 338 | -92.571% |
| 2026-07-09 | 1.9500 | 1.9500 | 1.9300 | 1.9300 | +9.040% | 5 | 335 | -93.264% |
| 2026-07-08 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -15.311% | 1 | 335 | -92.655% |
| 2026-07-07 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -5.856% | 1 | 334 | -93.780% |
| 2026-07-02 | 2.4500 | 2.4500 | 2.2200 | 2.2200 | +11.000% | 33 | 326 | -94.144% |
| 2026-07-01 | 2.0400 | 2.0400 | 2.0000 | 2.0000 | -1.478% | 7 | 343 | -93.500% |
| 2026-06-30 | 2.0600 | 2.0600 | 2.0000 | 2.0300 | +12.155% | 44 | 349 | -93.596% |
| 2026-06-29 | 1.8800 | 1.8800 | 1.7600 | 1.8100 | -6.218% | 60 | 363 | -92.818% |
| 2026-06-26 | 1.9100 | 2.1200 | 1.9100 | 1.9300 | +6.630% | 44 | 319 | -93.264% |
| 2026-06-24 | 1.7900 | 1.8900 | 1.7900 | 1.8100 | -18.468% | 8 | 320 | -92.818% |
| 2026-06-23 | 2.3000 | 2.3200 | 2.2200 | 2.2200 | -33.731% | 103 | 385 | -94.144% |
| 2026-06-18 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | -18.293% | 10 | 377 | -96.119% |
| 2026-06-17 | 4.6500 | 4.8000 | 4.1000 | 4.1000 | -8.889% | 68 | 427 | -96.829% |
| 2026-06-16 | 4.4600 | 4.5000 | 4.4600 | 4.5000 | -4.459% | 14 | 420 | -97.111% |
| 2026-06-15 | 5.1100 | 5.1100 | 4.7100 | 4.7100 | +42.727% | 36 | 395 | -97.240% |
| 2026-06-11 | 3.3800 | 3.4500 | 3.3000 | 3.3000 | -8.840% | 42 | 356 | -96.061% |
| 2026-06-10 | 3.6500 | 3.6500 | 3.6200 | 3.6200 | +4.928% | 100 | 256 | -96.409% |
| 2026-06-09 | 3.6600 | 3.6600 | 3.4500 | 3.4500 | -18.824% | 6 | 261 | -96.232% |
| 2026-06-08 | 4.1800 | 4.2500 | 4.1800 | 4.2500 | +4.167% | 4 | 263 | -96.941% |
| 2026-06-05 | 4.6500 | 4.6500 | 4.0800 | 4.0800 | -34.720% | 35 | 241 | -96.814% |
| 2026-06-04 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.072% | 3 | 241 | -97.920% |
| 2026-06-02 | 7.2200 | 7.2200 | 6.9500 | 6.9500 | +0.579% | 12 | 241 | -98.129% |
| 2026-06-01 | 6.6500 | 6.9100 | 6.6500 | 6.9100 | -6.242% | 19 | 226 | -98.119% |
| 2026-05-28 | 6.9500 | 7.5000 | 6.9500 | 7.3700 | -7.528% | 7 | 227 | -98.236% |
| 2026-05-26 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | -0.994% | 1 | 227 | -98.369% |
| 2026-05-19 | 7.8500 | 8.0500 | 7.8500 | 8.0500 | -11.732% | 12 | 231 | -98.385% |
| 2026-05-18 | 9.4500 | 9.4500 | 9.0800 | 9.1200 | -3.492% | 6 | 233 | -98.575% |
| 2026-05-15 | 9.3900 | 9.4500 | 9.3900 | 9.4500 | -25.473% | 9 | 234 | -98.624% |
| 2026-05-14 | 13.0000 | 13.0000 | 12.6800 | 12.6800 | -17.929% | 40 | 216 | -98.975% |
| 2026-05-13 | 14.8500 | 16.6000 | 14.7500 | 15.4500 | +14.444% | 9 | 213 | -99.159% |
| 2026-05-12 | 13.2500 | 13.6000 | 13.2500 | 13.5000 | -5.594% | 32 | 199 | -99.037% |
| 2026-05-11 | 13.8000 | 14.3000 | 13.8000 | 14.3000 | +39.376% | 3 | 197 | -99.091% |
| 2026-05-08 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +4.162% | 4 | 201 | -98.733% |
| 2026-05-07 | 10.5700 | 11.4000 | 9.7500 | 9.8500 | +17.262% | 75 | 201 | -98.680% |
| 2026-05-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +23.894% | 1 | 202 | -98.452% |
| 2026-05-05 | 6.7700 | 6.7800 | 6.7700 | 6.7800 | -0.877% | 4 | 202 | -98.083% |
| 2026-05-04 | 6.8400 | 6.8400 | 6.8400 | 6.8400 | -10.118% | 1 | 198 | -98.099% |
| 2026-05-01 | 7.7500 | 7.7500 | 7.6100 | 7.6100 | +7.183% | 12 | 186 | -98.292% |
| 2026-04-28 | 7.0700 | 7.1000 | 7.0700 | 7.1000 | -12.346% | 12 | 186 | -98.169% |
| 2026-04-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -8.475% | 1 | 196 | -98.395% |
| 2026-04-24 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -2.210% | 2 | 197 | -98.531% |
| 2026-04-23 | 8.8500 | 9.0500 | 8.8500 | 9.0500 | -2.162% | 2 | 199 | -98.564% |
| 2026-04-21 | 9.2200 | 9.2500 | 9.2200 | 9.2500 | -26.412% | 2 | 198 | -98.595% |
| 2026-04-17 | 12.0400 | 12.5700 | 12.0400 | 12.5700 | +18.921% | 8 | 198 | -98.966% |
| 2026-04-16 | 10.5700 | 10.5700 | 10.5700 | 10.5700 | -0.751% | 1 | 201 | -98.770% |
| 2026-04-14 | 10.5600 | 10.6500 | 10.5600 | 10.6500 | +13.904% | 4 | 205 | -98.779% |
| 2026-04-13 | 8.8200 | 9.3500 | 8.7000 | 9.3500 | -6.500% | 6 | 203 | -98.610% |
| 2026-04-10 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -6.977% | 4 | 206 | -98.700% |
| 2026-04-08 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +22.159% | 1 | 202 | -98.791% |
| 2026-04-07 | 8.5500 | 8.8000 | 8.5500 | 8.8000 | -5.172% | 2 | 202 | -98.523% |
| 2026-04-06 | 9.2800 | 9.2800 | 9.2800 | 9.2800 | +18.974% | 1 | 203 | -98.599% |
| 2026-03-26 | 8.2000 | 8.2000 | 7.8000 | 7.8000 | -17.895% | 6 | 203 | -98.333% |
| 2026-03-25 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +15.854% | 1 | 197 | -98.632% |
| 2026-03-24 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +0.367% | 1 | 196 | -98.415% |
| 2026-03-23 | 8.1700 | 8.1700 | 8.1700 | 8.1700 | +3.418% | 1 | 195 | -98.409% |
| 2026-03-20 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -5.048% | 1 | 196 | -98.354% |
| 2026-03-19 | 7.8400 | 8.3200 | 7.8400 | 8.3200 | -26.372% | 6 | 196 | -98.437% |
| 2026-03-18 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -18.116% | 2 | 200 | -98.850% |
| 2026-03-16 | 13.3600 | 13.8000 | 13.3600 | 13.8000 | -4.828% | 13 | 201 | -99.058% |
| 2026-03-13 | 16.4500 | 16.4500 | 14.5000 | 14.5000 | -12.913% | 31 | 211 | -99.103% |
| 2026-03-12 | 17.5000 | 17.5000 | 16.6500 | 16.6500 | -2.403% | 4 | 201 | -99.219% |
| 2026-03-11 | 17.0600 | 17.0600 | 17.0600 | 17.0600 | -14.055% | 1 | 197 | -99.238% |
| 2026-03-10 | 19.3300 | 20.0000 | 19.3300 | 19.8500 | +18.862% | 4 | 196 | -99.345% |
| 2026-03-09 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | +7.120% | 1 | 196 | -99.222% |
| 2026-03-05 | 16.4700 | 16.4700 | 15.5900 | 15.5900 | -10.402% | 2 | 195 | -99.166% |
| 2026-03-03 | 17.2000 | 17.4000 | 17.2000 | 17.4000 | -11.450% | 2 | 195 | -99.253% |
| 2026-03-02 | 19.7000 | 19.7000 | 19.6500 | 19.6500 | -18.634% | 2 | 193 | -99.338% |
| 2026-02-27 | 23.0000 | 24.2500 | 23.0000 | 24.1500 | +8.784% | 17 | 195 | -99.462% |
| 2026-02-25 | 22.0000 | 22.5000 | 22.0000 | 22.2000 | +1.835% | 12 | 197 | -99.414% |
| 2026-02-24 | 21.4200 | 21.8000 | 21.4200 | 21.8000 | -4.302% | 51 | 197 | -99.404% |
| 2026-02-23 | 19.8800 | 22.7800 | 19.8800 | 22.7800 | +47.443% | 63 | 247 | -99.429% |
| 2026-02-20 | 14.9000 | 15.4500 | 14.9000 | 15.4500 | +45.755% | 2 | 195 | -99.159% |
| 2026-02-13 | 10.7500 | 11.1500 | 10.6000 | 10.6000 | -3.019% | 3 | 193 | -98.774% |
| 2026-02-12 | 15.7000 | 15.7200 | 10.9300 | 10.9300 | -35.325% | 22 | 193 | -98.811% |
| 2026-02-11 | 16.9000 | 16.9000 | 16.9000 | 16.9000 | +11.551% | 2 | 201 | -99.231% |
| 2026-02-10 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | -9.821% | 2 | 203 | -99.142% |
| 2026-02-09 | 16.0000 | 16.8000 | 16.0000 | 16.8000 | +27.563% | 12 | 203 | -99.226% |
| 2026-02-06 | 12.5700 | 13.1700 | 12.5700 | 13.1700 | +2.490% | 4 | 199 | -99.013% |
| 2026-02-05 | 12.0900 | 13.0400 | 11.0400 | 12.8500 | -31.902% | 7 | 198 | -98.988% |
| 2026-02-04 | 21.0300 | 21.0300 | 17.4500 | 18.8700 | +5.125% | 38 | 199 | -99.311% |
| 2026-02-03 | 18.1000 | 19.4700 | 17.8500 | 17.9500 | +25.877% | 21 | 175 | -99.276% |
| 2026-02-02 | 15.6500 | 15.6500 | 13.2200 | 14.2600 | -19.752% | 5 | 162 | -99.088% |
| 2026-01-30 | 26.5000 | 26.5000 | 17.5500 | 17.7700 | -50.294% | 30 | 159 | -99.268% |
| 2026-01-29 | 41.2500 | 41.2500 | 35.7500 | 35.7500 | -0.418% | 9 | 150 | -99.636% |
| 2026-01-28 | 35.9000 | 35.9000 | 35.9000 | 35.9000 | +17.129% | 1 | 147 | -99.638% |
| 2026-01-27 | 31.4000 | 31.4000 | 30.6500 | 30.6500 | -19.764% | 3 | 146 | -99.576% |
| 2026-01-26 | 34.8900 | 39.4100 | 34.8900 | 38.2000 | +50.394% | 11 | 144 | -99.660% |
| 2026-01-23 | 24.5500 | 25.4000 | 24.5500 | 25.4000 | +13.393% | 3 | 152 | -99.488% |
| 2026-01-22 | 21.8500 | 22.4000 | 21.8500 | 22.4000 | +14.872% | 14 | 155 | -99.420% |
| 2026-01-21 | 19.5300 | 19.5300 | 19.5000 | 19.5000 | -10.714% | 2 | 154 | -99.333% |
| 2026-01-20 | 22.2000 | 22.2000 | 21.6400 | 21.8400 | +17.042% | 4 | 155 | -99.405% |
| 2026-01-16 | 19.0700 | 19.0900 | 17.8000 | 18.6600 | -5.375% | 110 | 56 | -99.303% |
| 2026-01-15 | 19.7200 | 19.7200 | 19.7200 | 19.7200 | -4.365% | 10 | 56 | -99.341% |
| 2026-01-14 | 19.3500 | 20.6200 | 19.3000 | 20.6200 | +23.178% | 10 | 56 | -99.370% |
| 2026-01-13 | 16.9500 | 17.3900 | 16.2000 | 16.7400 | +8.420% | 10 | 50 | -99.223% |
| 2026-01-12 | 16.2000 | 16.2000 | 15.3400 | 15.4400 | +26.041% | 45 | 47 | -99.158% |
| 2026-01-09 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | +21.287% | 1 | 17 | -98.939% |
| 2026-01-08 | 9.4500 | 10.2200 | 9.4500 | 10.1000 | -12.856% | 10 | 16 | -98.713% |
| 2026-01-07 | 10.8200 | 11.7900 | 10.8200 | 11.5900 | -8.089% | 4 | 7 | -98.878% |
| 2026-01-06 | 12.6100 | 12.6100 | 12.6100 | 12.6100 | +17.961% | 1 | 3 | -98.969% |
| 2026-01-05 | 10.6900 | 10.6900 | 10.6900 | 10.6900 | +21.893% | 1 | 1 | -98.784% |
| 2026-01-02 | 8.7700 | 8.7700 | 8.7700 | 8.7700 | 0.000% | 1 | 1 | -98.518% |