SLV261231C00082000
SLV Dec 31 2026 82.00 Call
optionOPRA
EODOct 30, 2026
0.08USD-46.667%(-0.07)1Vol740OI
SLV261231C00082000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -46.667% | 1 | 740 | 0.000% |
| 2026-10-21 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 4 | 742 | -46.667% |
| 2026-10-19 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -25.000% | 1 | 742 | -46.667% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +25.000% | 1 | 741 | -60.000% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -27.273% | 2 | 739 | -50.000% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -24.138% | 2 | 741 | -63.636% |
| 2026-10-05 | 0.2800 | 0.3000 | 0.2800 | 0.2900 | -3.333% | 119 | 640 | -72.414% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -11.765% | 6 | 646 | -73.333% |
| 2026-10-01 | 0.3300 | 0.3400 | 0.3100 | 0.3400 | 0.000% | 6 | 649 | -76.471% |
| 2026-09-30 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 1 | 648 | -76.471% |
| 2026-09-29 | 0.3800 | 0.4000 | 0.3800 | 0.4000 | -11.111% | 16 | 634 | -80.000% |
| 2026-09-28 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -28.571% | 1 | 635 | -82.222% |
| 2026-09-25 | 0.6200 | 0.6300 | 0.5900 | 0.6300 | -1.563% | 5 | 636 | -87.302% |
| 2026-09-24 | 0.6900 | 0.6900 | 0.6200 | 0.6400 | -13.514% | 7 | 634 | -87.500% |
| 2026-09-23 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | -32.727% | 1 | 634 | -89.189% |
| 2026-09-22 | 0.8400 | 1.1000 | 0.8400 | 1.1000 | +10.000% | 3 | 636 | -92.727% |
| 2026-09-21 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -10.714% | 3 | 633 | -92.000% |
| 2026-09-17 | 1.2500 | 1.3000 | 1.1200 | 1.1200 | +4.673% | 16 | 637 | -92.857% |
| 2026-09-16 | 1.1800 | 1.2000 | 1.0700 | 1.0700 | -4.464% | 5 | 638 | -92.523% |
| 2026-09-15 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | -11.111% | 2 | 638 | -92.857% |
| 2026-09-11 | 1.3400 | 1.3400 | 1.2600 | 1.2600 | -8.696% | 120 | 703 | -93.651% |
| 2026-09-10 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -32.020% | 1 | 706 | -94.203% |
| 2026-09-09 | 1.8800 | 2.0300 | 1.8800 | 2.0300 | +20.118% | 8 | 703 | -96.059% |
| 2026-09-08 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -1.170% | 1 | 702 | -95.266% |
| 2026-09-04 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -14.070% | 1 | 702 | -95.322% |
| 2026-09-03 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +29.221% | 1 | 702 | -95.980% |
| 2026-09-02 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -18.947% | 4 | 716 | -94.805% |
| 2026-08-28 | 2.4100 | 2.5100 | 1.9000 | 1.9000 | -28.302% | 28 | 706 | -95.789% |
| 2026-08-27 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +16.228% | 1 | 707 | -96.981% |
| 2026-08-26 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | -15.556% | 1 | 706 | -96.491% |
| 2026-08-24 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +0.372% | 2 | 708 | -97.037% |
| 2026-08-21 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | +18.502% | 1 | 709 | -97.026% |
| 2026-08-20 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +11.823% | 1 | 709 | -96.476% |
| 2026-08-19 | 1.8600 | 2.0300 | 1.8600 | 2.0300 | +35.333% | 295 | 717 | -96.059% |
| 2026-08-18 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -19.355% | 1 | 716 | -94.667% |
| 2026-08-17 | 1.8000 | 1.8600 | 1.8000 | 1.8600 | -8.824% | 2 | 716 | -95.699% |
| 2026-08-11 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | +17.919% | 1 | 716 | -96.078% |
| 2026-08-07 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +6.790% | 2 | 716 | -95.376% |
| 2026-08-05 | 1.6300 | 1.6300 | 1.6200 | 1.6200 | +32.787% | 11 | 706 | -95.062% |
| 2026-08-04 | 1.1700 | 1.2200 | 1.1700 | 1.2200 | +28.421% | 186 | 711 | -93.443% |
| 2026-08-03 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -6.863% | 16 | 727 | -91.579% |
| 2026-07-28 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | -16.393% | 1 | 727 | -92.157% |
| 2026-07-27 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.000% | 1 | 726 | -93.443% |
| 2026-07-23 | 1.2500 | 1.2500 | 1.2200 | 1.2200 | -18.667% | 6 | 720 | -93.443% |
| 2026-07-22 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | +44.231% | 23 | 720 | -94.667% |
| 2026-07-20 | 1.1200 | 1.1200 | 1.0400 | 1.0400 | -4.587% | 108 | 646 | -92.308% |
| 2026-07-16 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -21.014% | 4 | 645 | -92.661% |
| 2026-07-14 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -29.949% | 1 | 644 | -94.203% |
| 2026-07-06 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -6.190% | 2 | 643 | -95.939% |
| 2026-07-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +16.667% | 1 | 644 | -96.190% |
| 2026-06-30 | 1.6400 | 1.8000 | 1.6300 | 1.8000 | +21.622% | 81 | 704 | -95.556% |
| 2026-06-29 | 1.5900 | 1.5900 | 1.4800 | 1.4800 | -16.384% | 32 | 705 | -94.595% |
| 2026-06-26 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | +8.589% | 1 | 705 | -95.480% |
| 2026-06-25 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +4.487% | 1 | 705 | -95.092% |
| 2026-06-24 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -21.608% | 1 | 707 | -94.872% |
| 2026-06-23 | 1.9900 | 1.9900 | 1.9800 | 1.9900 | -33.667% | 6 | 709 | -95.980% |
| 2026-06-22 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +0.671% | 1 | 708 | -97.333% |
| 2026-06-18 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -23.590% | 2 | 706 | -97.315% |
| 2026-06-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.010% | 2 | 704 | -97.949% |
| 2026-06-16 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | +9.041% | 1 | 704 | -97.990% |
| 2026-06-12 | 3.4500 | 3.6500 | 3.4500 | 3.6500 | -1.351% | 8 | 699 | -97.808% |
| 2026-06-11 | 3.6500 | 3.7000 | 3.6500 | 3.7000 | +29.825% | 2 | 699 | -97.838% |
| 2026-06-10 | 3.0800 | 3.1200 | 2.8500 | 2.8500 | -2.730% | 74 | 711 | -97.193% |
| 2026-06-09 | 3.1400 | 3.1400 | 2.8600 | 2.9300 | -21.024% | 321 | 712 | -97.270% |
| 2026-06-08 | 3.5900 | 3.7100 | 3.5900 | 3.7100 | -7.711% | 2 | 711 | -97.844% |
| 2026-06-05 | 4.3200 | 4.3200 | 4.0200 | 4.0200 | -35.266% | 25 | 711 | -98.010% |
| 2026-06-02 | 6.2100 | 6.2100 | 6.2100 | 6.2100 | +3.500% | 2 | 711 | -98.712% |
| 2026-06-01 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -3.537% | 2 | 711 | -98.667% |
| 2026-05-29 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | +1.138% | 1 | 710 | -98.714% |
| 2026-05-28 | 6.0000 | 6.1500 | 6.0000 | 6.1500 | -0.806% | 5 | 711 | -98.699% |
| 2026-05-27 | 6.2300 | 6.2300 | 6.1800 | 6.2000 | -10.145% | 6 | 707 | -98.710% |
| 2026-05-26 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -9.804% | 10 | 707 | -98.841% |
| 2026-05-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +2.000% | 5 | 707 | -98.954% |
| 2026-05-20 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +8.696% | 3 | 709 | -98.933% |
| 2026-05-19 | 7.0700 | 7.0700 | 6.9000 | 6.9000 | -14.815% | 35 | 709 | -98.841% |
| 2026-05-18 | 8.7800 | 8.7800 | 8.0300 | 8.1000 | -4.706% | 6 | 714 | -99.012% |
| 2026-05-15 | 8.3600 | 8.5000 | 8.3400 | 8.5000 | -29.694% | 19 | 720 | -99.059% |
| 2026-05-14 | 12.0900 | 12.0900 | 12.0900 | 12.0900 | -14.558% | 2 | 719 | -99.338% |
| 2026-05-13 | 13.5500 | 15.1000 | 13.5500 | 14.1500 | +15.041% | 11 | 715 | -99.435% |
| 2026-05-12 | 12.0000 | 12.3000 | 11.7000 | 12.3000 | -6.393% | 13 | 715 | -99.350% |
| 2026-05-11 | 12.5100 | 13.1400 | 12.1300 | 13.1400 | +119.000% | 16 | 700 | -99.391% |
| 2026-05-04 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -10.714% | 1 | 700 | -98.667% |
| 2026-05-01 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +14.872% | 1 | 700 | -98.810% |
| 2026-04-30 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +4.839% | 4 | 700 | -98.632% |
| 2026-04-29 | 5.5500 | 5.5800 | 5.5500 | 5.5800 | -8.224% | 3 | 704 | -98.566% |
| 2026-04-28 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -43.071% | 1 | 705 | -98.684% |
| 2026-04-17 | 11.0200 | 11.0200 | 10.6800 | 10.6800 | +13.617% | 63 | 704 | -99.251% |
| 2026-04-16 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | -6.000% | 5 | 704 | -99.149% |
| 2026-04-15 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +0.503% | 10 | 709 | -99.200% |
| 2026-04-14 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +11.547% | 1 | 699 | -99.196% |
| 2026-04-09 | 8.9200 | 8.9200 | 8.9200 | 8.9200 | -2.620% | 1 | 699 | -99.103% |
| 2026-04-08 | 9.1600 | 9.1600 | 9.1600 | 9.1600 | +6.884% | 1 | 700 | -99.127% |
| 2026-04-06 | 8.5700 | 8.5700 | 8.5700 | 8.5700 | +3.253% | 5 | 699 | -99.067% |
| 2026-03-30 | 8.5000 | 8.5000 | 8.3000 | 8.3000 | +16.084% | 2 | 699 | -99.036% |
| 2026-03-26 | 7.4900 | 7.4900 | 7.1500 | 7.1500 | -11.946% | 2 | 699 | -98.881% |
| 2026-03-24 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | +8.267% | 25 | 699 | -99.015% |
| 2026-03-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.319% | 1 | 724 | -98.933% |
| 2026-03-20 | 7.2800 | 7.3300 | 7.2800 | 7.3300 | -8.375% | 2 | 724 | -98.909% |
| 2026-03-19 | 7.6300 | 8.0000 | 7.6100 | 8.0000 | -18.033% | 29 | 724 | -99.000% |
| 2026-03-18 | 10.2500 | 10.6500 | 9.7600 | 9.7600 | -22.540% | 350 | 699 | -99.180% |
| 2026-03-16 | 13.0000 | 13.0000 | 12.6000 | 12.6000 | -2.552% | 2 | 540 | -99.365% |
| 2026-03-13 | 12.9500 | 12.9500 | 12.9300 | 12.9300 | -20.772% | 9 | 540 | -99.381% |
| 2026-03-11 | 16.1000 | 16.3200 | 16.1000 | 16.3200 | -0.244% | 3 | 539 | -99.510% |
| 2026-03-09 | 14.8500 | 16.3600 | 14.8500 | 16.3600 | +6.234% | 8 | 537 | -99.511% |
| 2026-03-06 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +7.692% | 3 | 557 | -99.481% |
| 2026-03-05 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -8.568% | 3 | 557 | -99.441% |
| 2026-03-04 | 16.4000 | 16.4000 | 15.6300 | 15.6400 | +4.128% | 349 | 557 | -99.488% |
| 2026-03-03 | 15.2000 | 15.2000 | 15.0200 | 15.0200 | -23.171% | 9 | 397 | -99.467% |
| 2026-03-02 | 19.7500 | 20.8100 | 19.0000 | 19.5500 | -13.801% | 11 | 394 | -99.591% |
| 2026-02-27 | 21.4000 | 22.7900 | 21.2000 | 22.6800 | +20.638% | 6 | 387 | -99.647% |
| 2026-02-26 | 17.5000 | 18.8000 | 17.5000 | 18.8000 | -11.111% | 297 | 390 | -99.574% |
| 2026-02-25 | 21.4600 | 21.4600 | 20.2500 | 21.1500 | -2.083% | 20 | 99 | -99.622% |
| 2026-02-23 | 19.7500 | 21.7000 | 19.7000 | 21.6000 | +113.228% | 23 | 99 | -99.630% |
| 2026-02-13 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | -2.783% | 11 | 116 | -99.210% |
| 2026-02-12 | 10.5700 | 10.5700 | 10.4200 | 10.4200 | -32.338% | 6 | 116 | -99.232% |
| 2026-02-11 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | +10.157% | 4 | 112 | -99.481% |
| 2026-02-10 | 13.9600 | 13.9800 | 13.9600 | 13.9800 | -11.069% | 10 | 112 | -99.428% |
| 2026-02-09 | 15.6000 | 15.7200 | 15.6000 | 15.7200 | +25.159% | 2 | 104 | -99.491% |
| 2026-02-06 | 11.7000 | 12.5600 | 11.7000 | 12.5600 | +23.137% | 21 | 105 | -99.363% |
| 2026-02-05 | 10.3300 | 10.3300 | 10.2000 | 10.2000 | -36.607% | 3 | 117 | -99.216% |
| 2026-02-04 | 19.7700 | 19.7700 | 16.0900 | 16.0900 | -8.005% | 23 | 117 | -99.503% |
| 2026-02-03 | 18.3000 | 18.3500 | 17.4900 | 17.4900 | +56.161% | 23 | 115 | -99.543% |
| 2026-02-02 | 11.3600 | 11.3600 | 11.2000 | 11.2000 | -21.569% | 3 | 93 | -99.286% |
| 2026-01-30 | 24.8300 | 24.8300 | 12.4000 | 14.2800 | -59.888% | 19 | 94 | -99.440% |
| 2026-01-29 | 29.7000 | 35.6000 | 29.7000 | 35.6000 | -4.940% | 12 | 93 | -99.775% |
| 2026-01-28 | 34.8500 | 37.4500 | 34.8500 | 37.4500 | +17.031% | 4 | 98 | -99.786% |
| 2026-01-27 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +7.383% | 1 | 99 | -99.750% |
| 2026-01-26 | 31.0200 | 38.3000 | 29.8000 | 29.8000 | +24.167% | 16 | 99 | -99.732% |
| 2026-01-23 | 22.8300 | 24.1000 | 22.8300 | 24.0000 | +16.223% | 11 | 98 | -99.667% |
| 2026-01-22 | 19.6200 | 20.6500 | 19.6200 | 20.6500 | +13.462% | 15 | 96 | -99.613% |
| 2026-01-21 | 19.2400 | 19.2400 | 17.8500 | 18.2000 | -11.002% | 21 | 102 | -99.560% |
| 2026-01-20 | 20.2300 | 20.4500 | 20.1500 | 20.4500 | +18.208% | 11 | 99 | -99.609% |
| 2026-01-16 | 17.6100 | 17.7800 | 16.8500 | 17.3000 | -6.789% | 23 | 100 | -99.538% |
| 2026-01-15 | 17.0500 | 18.8500 | 17.0500 | 18.5600 | -4.428% | 14 | 100 | -99.569% |
| 2026-01-14 | 17.8200 | 19.6500 | 17.7500 | 19.4200 | +19.877% | 39 | 95 | -99.588% |
| 2026-01-13 | 15.8800 | 16.2000 | 15.8800 | 16.2000 | +10.959% | 6 | 71 | -99.506% |
| 2026-01-12 | 13.6400 | 14.6000 | 13.6400 | 14.6000 | +32.486% | 15 | 69 | -99.452% |
| 2026-01-09 | 11.1000 | 11.1200 | 11.0200 | 11.0200 | +18.240% | 3 | 70 | -99.274% |
| 2026-01-08 | 8.7600 | 9.3700 | 8.7600 | 9.3200 | -10.385% | 12 | 70 | -99.142% |
| 2026-01-07 | 10.2200 | 10.5500 | 10.2200 | 10.4000 | -9.957% | 44 | 66 | -99.231% |
| 2026-01-06 | 11.5700 | 11.5700 | 11.5500 | 11.5500 | +21.964% | 2 | 22 | -99.307% |
| 2026-01-05 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | 0.000% | 20 | 20 | -99.155% |