SLV261231C00081000
SLV Dec 31 2026 81.00 Call
optionOPRA
EODOct 29, 2026
0.09USD-25.000%(-0.03)3Vol583OI
SLV261231C00081000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -25.000% | 3 | 586 | 0.000% |
| 2026-10-26 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -7.692% | 1 | 586 | -25.000% |
| 2026-10-22 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 3 | 588 | -30.769% |
| 2026-10-20 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | 0.000% | 1 | 588 | -40.000% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -16.667% | 1 | 587 | -40.000% |
| 2026-10-16 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -14.286% | 2 | 585 | -50.000% |
| 2026-10-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -25.000% | 1 | 584 | -57.143% |
| 2026-10-09 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +3.704% | 3 | 584 | -67.857% |
| 2026-10-07 | 0.3000 | 0.3000 | 0.2700 | 0.2700 | -22.857% | 2 | 586 | -66.667% |
| 2026-10-06 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | +9.375% | 7 | 587 | -74.286% |
| 2026-10-02 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -5.882% | 1 | 586 | -71.875% |
| 2026-10-01 | 0.3500 | 0.3500 | 0.3400 | 0.3400 | -19.048% | 2 | 586 | -73.529% |
| 2026-09-29 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -36.364% | 1 | 586 | -78.571% |
| 2026-09-24 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -37.736% | 1 | 586 | -86.364% |
| 2026-09-22 | 0.9500 | 1.0600 | 0.9500 | 1.0600 | +6.000% | 21 | 567 | -91.509% |
| 2026-09-21 | 1.0200 | 1.0700 | 0.9900 | 1.0000 | -16.667% | 9 | 566 | -91.000% |
| 2026-09-18 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -7.692% | 1 | 565 | -92.500% |
| 2026-09-17 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | +8.333% | 1 | 566 | -93.077% |
| 2026-09-15 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | -11.111% | 122 | 619 | -92.500% |
| 2026-09-11 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | -5.594% | 2 | 620 | -93.333% |
| 2026-09-10 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -33.178% | 1 | 620 | -93.706% |
| 2026-09-09 | 2.1600 | 2.1600 | 2.1400 | 2.1400 | +18.889% | 2 | 620 | -95.794% |
| 2026-09-08 | 1.7500 | 1.8000 | 1.7500 | 1.8000 | -3.226% | 2 | 620 | -95.000% |
| 2026-09-04 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +26.531% | 1 | 619 | -95.161% |
| 2026-09-01 | 1.5400 | 1.5400 | 1.4700 | 1.4700 | -29.327% | 3 | 618 | -93.878% |
| 2026-08-28 | 2.6300 | 2.6300 | 2.0100 | 2.0800 | -21.805% | 13 | 618 | -95.673% |
| 2026-08-27 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | +8.571% | 112 | 506 | -96.617% |
| 2026-08-25 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -10.909% | 2 | 506 | -96.327% |
| 2026-08-24 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -4.844% | 1 | 505 | -96.727% |
| 2026-08-21 | 2.8900 | 2.8900 | 2.8600 | 2.8900 | +45.960% | 3 | 504 | -96.886% |
| 2026-08-19 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | +28.571% | 1 | 504 | -95.455% |
| 2026-08-18 | 1.5700 | 1.5700 | 1.5400 | 1.5400 | -22.222% | 2 | 503 | -94.156% |
| 2026-08-17 | 2.0700 | 2.0700 | 1.9800 | 1.9800 | -17.842% | 63 | 488 | -95.455% |
| 2026-08-12 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +38.506% | 20 | 478 | -96.266% |
| 2026-08-05 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | +40.323% | 1 | 499 | -94.828% |
| 2026-08-04 | 1.1900 | 1.2400 | 1.1900 | 1.2400 | +19.231% | 92 | 556 | -92.742% |
| 2026-07-31 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | -1.887% | 70 | 486 | -91.346% |
| 2026-07-29 | 1.0700 | 1.0700 | 1.0600 | 1.0600 | -15.200% | 2 | 484 | -91.509% |
| 2026-07-27 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 1 | 483 | -92.800% |
| 2026-07-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -3.101% | 2 | 481 | -92.800% |
| 2026-07-23 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -18.354% | 1 | 481 | -93.023% |
| 2026-07-22 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | +22.481% | 1 | 481 | -94.304% |
| 2026-07-21 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | +19.444% | 1 | 482 | -93.023% |
| 2026-07-20 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | -6.087% | 2 | 482 | -91.667% |
| 2026-07-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -35.028% | 1 | 483 | -92.174% |
| 2026-07-07 | 1.9000 | 1.9000 | 1.7700 | 1.7700 | -14.078% | 46 | 463 | -94.915% |
| 2026-07-06 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | +10.753% | 11 | 453 | -95.631% |
| 2026-07-01 | 1.9800 | 1.9800 | 1.8600 | 1.8600 | +1.639% | 8 | 457 | -95.161% |
| 2026-06-30 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | +17.308% | 19 | 450 | -95.082% |
| 2026-06-29 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -12.360% | 4 | 446 | -94.231% |
| 2026-06-26 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +15.584% | 4 | 446 | -94.944% |
| 2026-06-24 | 1.6400 | 1.6400 | 1.5300 | 1.5400 | -26.316% | 185 | 431 | -94.156% |
| 2026-06-23 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -27.931% | 4 | 431 | -95.694% |
| 2026-06-22 | 3.1000 | 3.2000 | 2.9000 | 2.9000 | -4.918% | 3 | 431 | -96.897% |
| 2026-06-11 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 3 | 428 | -97.049% |
| 2026-06-10 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 3 | 428 | -97.273% |
| 2026-06-09 | 3.1000 | 3.1000 | 3.0500 | 3.1000 | -19.060% | 13 | 426 | -97.097% |
| 2026-06-08 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | -30.364% | 1 | 426 | -97.650% |
| 2026-06-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.610% | 25 | 451 | -98.364% |
| 2026-06-03 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | -15.303% | 1 | 451 | -98.390% |
| 2026-06-02 | 6.6500 | 6.6500 | 6.5200 | 6.6000 | +6.452% | 30 | 463 | -98.636% |
| 2026-05-28 | 5.9000 | 6.2000 | 5.9000 | 6.2000 | -16.555% | 8 | 471 | -98.548% |
| 2026-05-26 | 7.1700 | 7.4300 | 7.1200 | 7.4300 | +3.626% | 57 | 442 | -98.789% |
| 2026-05-21 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -1.103% | 1 | 441 | -98.745% |
| 2026-05-20 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +0.416% | 1 | 440 | -98.759% |
| 2026-05-19 | 7.2200 | 7.2200 | 7.2200 | 7.2200 | -13.740% | 1 | 441 | -98.753% |
| 2026-05-18 | 8.5000 | 8.5000 | 8.2000 | 8.3700 | -2.674% | 128 | 314 | -98.925% |
| 2026-05-15 | 8.6600 | 8.6600 | 8.6000 | 8.6000 | -29.508% | 11 | 304 | -98.953% |
| 2026-05-14 | 12.4000 | 12.4000 | 12.2000 | 12.2000 | -16.438% | 2 | 305 | -99.262% |
| 2026-05-13 | 14.8200 | 15.4000 | 14.4500 | 14.6000 | +18.314% | 43 | 272 | -99.384% |
| 2026-05-12 | 12.6500 | 12.6500 | 12.3400 | 12.3400 | -7.427% | 3 | 270 | -99.271% |
| 2026-05-11 | 12.4200 | 13.3300 | 12.4200 | 13.3300 | +38.135% | 45 | 270 | -99.325% |
| 2026-05-08 | 9.6500 | 9.6500 | 9.6200 | 9.6500 | +6.866% | 19 | 270 | -99.067% |
| 2026-05-07 | 9.0300 | 9.0300 | 9.0300 | 9.0300 | +18.039% | 1 | 267 | -99.003% |
| 2026-05-06 | 7.9700 | 7.9700 | 7.6500 | 7.6500 | +25.410% | 5 | 267 | -98.824% |
| 2026-05-05 | 6.2700 | 6.2700 | 6.1000 | 6.1000 | -8.271% | 14 | 265 | -98.525% |
| 2026-05-04 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +9.016% | 1 | 254 | -98.647% |
| 2026-04-30 | 6.3800 | 6.3800 | 6.1000 | 6.1000 | +7.394% | 2 | 255 | -98.525% |
| 2026-04-29 | 5.7200 | 5.7200 | 5.5500 | 5.6800 | -23.861% | 35 | 254 | -98.415% |
| 2026-04-27 | 7.4600 | 7.4600 | 7.4600 | 7.4600 | -5.689% | 1 | 251 | -98.794% |
| 2026-04-23 | 8.1500 | 8.1500 | 7.9100 | 7.9100 | -10.923% | 7 | 250 | -98.862% |
| 2026-04-22 | 8.8800 | 8.8800 | 8.8800 | 8.8800 | +6.220% | 1 | 252 | -98.986% |
| 2026-04-21 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | -21.502% | 1 | 253 | -98.923% |
| 2026-04-15 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +6.500% | 1 | 253 | -99.155% |
| 2026-04-14 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +19.048% | 6 | 252 | -99.100% |
| 2026-04-13 | 7.9000 | 8.4000 | 7.9000 | 8.4000 | -4.328% | 10 | 246 | -98.929% |
| 2026-04-06 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +6.683% | 1 | 249 | -98.975% |
| 2026-04-02 | 8.2000 | 8.2300 | 8.2000 | 8.2300 | -17.286% | 10 | 252 | -98.906% |
| 2026-04-01 | 10.1500 | 10.2000 | 9.9500 | 9.9500 | -3.304% | 6 | 252 | -99.095% |
| 2026-03-31 | 10.3000 | 10.3000 | 10.2900 | 10.2900 | +16.271% | 38 | 253 | -99.125% |
| 2026-03-30 | 10.1000 | 10.1000 | 8.7500 | 8.8500 | +16.447% | 29 | 245 | -98.983% |
| 2026-03-27 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -16.484% | 1 | 240 | -98.816% |
| 2026-03-25 | 9.2500 | 9.4000 | 9.1000 | 9.1000 | +25.000% | 24 | 259 | -99.011% |
| 2026-03-23 | 6.9000 | 7.2800 | 6.9000 | 7.2800 | +5.814% | 214 | 239 | -98.764% |
| 2026-03-20 | 7.0700 | 7.0700 | 6.8500 | 6.8800 | -15.062% | 210 | 319 | -98.692% |
| 2026-03-19 | 7.7100 | 8.1000 | 7.7100 | 8.1000 | -40.000% | 15 | 129 | -98.889% |
| 2026-03-16 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -17.532% | 1 | 131 | -99.333% |
| 2026-03-11 | 16.3700 | 16.3700 | 16.3700 | 16.3700 | -12.786% | 1 | 131 | -99.450% |
| 2026-03-10 | 18.9900 | 18.9900 | 18.7700 | 18.7700 | +18.273% | 5 | 132 | -99.521% |
| 2026-03-06 | 15.8700 | 15.8700 | 15.8700 | 15.8700 | -2.037% | 2 | 131 | -99.433% |
| 2026-03-03 | 15.2500 | 16.2000 | 15.2500 | 16.2000 | -20.079% | 3 | 131 | -99.444% |
| 2026-03-02 | 20.1000 | 21.2000 | 20.0000 | 20.2700 | -11.291% | 19 | 131 | -99.556% |
| 2026-02-27 | 22.2500 | 23.0000 | 22.2500 | 22.8500 | +18.394% | 34 | 127 | -99.606% |
| 2026-02-26 | 18.9000 | 19.3000 | 18.9000 | 19.3000 | -7.523% | 21 | 127 | -99.534% |
| 2026-02-25 | 21.2500 | 21.2500 | 20.8700 | 20.8700 | +2.859% | 4 | 105 | -99.569% |
| 2026-02-24 | 20.3200 | 20.3200 | 20.2900 | 20.2900 | -5.187% | 11 | 105 | -99.556% |
| 2026-02-23 | 20.2500 | 21.4000 | 20.2500 | 21.4000 | +26.627% | 4 | 95 | -99.579% |
| 2026-02-20 | 14.2500 | 16.9000 | 14.2500 | 16.9000 | +64.078% | 11 | 95 | -99.467% |
| 2026-02-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -32.237% | 2 | 88 | -99.126% |
| 2026-02-11 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +21.116% | 1 | 88 | -99.408% |
| 2026-02-06 | 11.3500 | 12.5500 | 11.3500 | 12.5500 | +15.989% | 2 | 88 | -99.283% |
| 2026-02-05 | 11.0900 | 11.0900 | 10.5000 | 10.8200 | -38.697% | 6 | 90 | -99.168% |
| 2026-02-04 | 20.1400 | 20.2000 | 17.6500 | 17.6500 | +12.420% | 31 | 89 | -99.490% |
| 2026-02-03 | 17.3500 | 18.7000 | 15.7000 | 15.7000 | +25.100% | 19 | 62 | -99.427% |
| 2026-02-02 | 11.8500 | 12.5500 | 11.5500 | 12.5500 | -25.298% | 19 | 53 | -99.283% |
| 2026-01-30 | 26.5700 | 26.5700 | 15.0000 | 16.8000 | -52.137% | 68 | 53 | -99.464% |
| 2026-01-29 | 40.1200 | 40.1200 | 35.1000 | 35.1000 | +6.203% | 7 | 38 | -99.744% |
| 2026-01-27 | 29.7400 | 33.0500 | 29.7400 | 33.0500 | -3.504% | 4 | 38 | -99.728% |
| 2026-01-26 | 37.8000 | 37.8000 | 34.2500 | 34.2500 | +37.000% | 11 | 38 | -99.737% |
| 2026-01-23 | 24.2500 | 25.0000 | 24.2500 | 25.0000 | +36.986% | 29 | 49 | -99.640% |
| 2026-01-21 | 19.3000 | 19.3000 | 18.2500 | 18.2500 | -12.888% | 6 | 71 | -99.507% |
| 2026-01-20 | 20.3500 | 21.0000 | 20.3500 | 20.9500 | +17.367% | 44 | 69 | -99.570% |
| 2026-01-16 | 17.9600 | 18.0800 | 16.8000 | 17.8500 | -1.653% | 28 | 26 | -99.496% |
| 2026-01-15 | 17.7000 | 18.4000 | 17.7000 | 18.1500 | -3.714% | 11 | 26 | -99.504% |
| 2026-01-14 | 19.2000 | 19.2000 | 18.4600 | 18.8500 | +21.691% | 15 | 17 | -99.523% |
| 2026-01-13 | 16.4500 | 16.6500 | 15.4900 | 15.4900 | +7.569% | 11 | 16 | -99.419% |
| 2026-01-12 | 13.9200 | 14.4000 | 13.9200 | 14.4000 | +27.208% | 6 | 5 | -99.375% |
| 2026-01-09 | 11.3400 | 11.3400 | 11.3200 | 11.3200 | +19.915% | 2 | 3 | -99.205% |
| 2026-01-08 | 8.8100 | 9.4400 | 8.8100 | 9.4400 | -14.493% | 2 | 2 | -99.047% |
| 2026-01-07 | 11.0400 | 11.0400 | 11.0400 | 11.0400 | 0.000% | 1 | 1 | -99.185% |