SLV261231C00083000
SLV Dec 31 2026 83.00 Call
optionOPRA
EODOct 30, 2026
0.08USD0.000%(0.00)11Vol5,442OI
SLV261231C00083000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0600 | 0.0800 | 0.0600 | 0.0800 | 0.000% | 11 | 5,443 | 0.000% |
| 2026-10-29 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 5,444 | 0.000% |
| 2026-10-28 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 1 | 5,447 | -20.000% |
| 2026-10-26 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 5 | 5,450 | -27.273% |
| 2026-10-22 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 5,450 | -38.462% |
| 2026-10-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 1 | 5,450 | -42.857% |
| 2026-10-19 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 5,449 | -42.857% |
| 2026-10-15 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | +13.333% | 8 | 5,446 | -52.941% |
| 2026-10-14 | 0.2000 | 0.2000 | 0.1500 | 0.1500 | -28.571% | 5 | 5,450 | -46.667% |
| 2026-10-13 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -8.696% | 67 | 5,450 | -61.905% |
| 2026-10-12 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | +15.000% | 66 | 5,450 | -65.217% |
| 2026-10-08 | 0.2300 | 0.2300 | 0.2000 | 0.2000 | -33.333% | 3 | 5,448 | -60.000% |
| 2026-10-06 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 5 | 5,448 | -73.333% |
| 2026-10-05 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -15.152% | 5 | 5,448 | -71.429% |
| 2026-09-30 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -13.158% | 2 | 5,448 | -75.758% |
| 2026-09-29 | 0.3700 | 0.3800 | 0.3700 | 0.3800 | -2.564% | 6 | 5,447 | -78.947% |
| 2026-09-28 | 0.4100 | 0.4100 | 0.3800 | 0.3900 | -31.579% | 128 | 5,356 | -79.487% |
| 2026-09-25 | 0.6000 | 0.6100 | 0.5700 | 0.5700 | -19.718% | 21 | 5,348 | -85.965% |
| 2026-09-23 | 0.7400 | 0.7400 | 0.7100 | 0.7100 | -27.551% | 4 | 5,376 | -88.732% |
| 2026-09-22 | 0.8100 | 0.9800 | 0.8000 | 0.9800 | +5.376% | 102 | 5,285 | -91.837% |
| 2026-09-16 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -13.084% | 1 | 5,286 | -91.398% |
| 2026-09-15 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -3.604% | 3 | 5,288 | -92.523% |
| 2026-09-14 | 1.0300 | 1.1100 | 1.0100 | 1.1100 | -15.909% | 3 | 5,287 | -92.793% |
| 2026-09-11 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +3.937% | 1 | 5,288 | -93.939% |
| 2026-09-10 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | -31.720% | 7 | 5,281 | -93.701% |
| 2026-09-09 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +18.471% | 1 | 5,282 | -95.699% |
| 2026-09-08 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | -3.086% | 2 | 5,281 | -94.904% |
| 2026-09-04 | 1.6500 | 1.6500 | 1.6200 | 1.6200 | -4.706% | 7 | 5,283 | -95.062% |
| 2026-09-03 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | +4.938% | 6 | 5,278 | -95.294% |
| 2026-08-31 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -18.182% | 1 | 5,282 | -95.062% |
| 2026-08-28 | 2.3600 | 2.3600 | 1.9800 | 1.9800 | -22.353% | 7 | 5,282 | -95.960% |
| 2026-08-21 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +15.909% | 1 | 5,282 | -96.863% |
| 2026-08-20 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | +20.879% | 2 | 5,283 | -96.364% |
| 2026-08-19 | 1.7700 | 1.8200 | 1.7700 | 1.8200 | +30.000% | 3 | 5,284 | -95.604% |
| 2026-08-18 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -15.152% | 1 | 5,284 | -94.286% |
| 2026-08-14 | 1.6900 | 1.6900 | 1.6500 | 1.6500 | -6.780% | 2 | 5,283 | -95.152% |
| 2026-08-13 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -14.493% | 12 | 5,279 | -95.480% |
| 2026-08-12 | 2.0900 | 2.0900 | 2.0700 | 2.0700 | +2.475% | 27 | 5,390 | -96.135% |
| 2026-08-10 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | +17.442% | 1,176 | 4,548 | -96.040% |
| 2026-08-07 | 1.7500 | 1.7500 | 1.7200 | 1.7200 | +52.212% | 3 | 4,547 | -95.349% |
| 2026-08-04 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | +11.881% | 206 | 4,530 | -92.920% |
| 2026-07-31 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | -24.627% | 1 | 4,529 | -92.079% |
| 2026-07-22 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | +8.065% | 1 | 4,530 | -94.030% |
| 2026-07-21 | 1.1800 | 1.2400 | 1.1800 | 1.2400 | -6.767% | 2 | 4,530 | -93.548% |
| 2026-07-08 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -18.405% | 2 | 4,530 | -93.985% |
| 2026-07-07 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -15.544% | 1 | 4,531 | -95.092% |
| 2026-07-06 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +4.891% | 4 | 4,528 | -95.855% |
| 2026-07-02 | 1.9000 | 1.9000 | 1.8400 | 1.8400 | +25.170% | 26 | 4,523 | -95.652% |
| 2026-06-29 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -14.535% | 1 | 4,523 | -94.558% |
| 2026-06-26 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | +10.968% | 1 | 4,522 | -95.349% |
| 2026-06-25 | 1.6300 | 1.6300 | 1.5500 | 1.5500 | +7.639% | 6 | 4,529 | -94.839% |
| 2026-06-24 | 1.5000 | 1.5000 | 1.4300 | 1.4400 | -20.442% | 12 | 4,530 | -94.444% |
| 2026-06-23 | 1.9800 | 2.0100 | 1.8100 | 1.8100 | -23.629% | 204 | 4,433 | -95.580% |
| 2026-06-22 | 2.9000 | 2.9900 | 2.3600 | 2.3700 | -16.842% | 185 | 4,543 | -96.624% |
| 2026-06-18 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | -25.781% | 12 | 4,531 | -97.193% |
| 2026-06-16 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -3.030% | 1 | 4,530 | -97.917% |
| 2026-06-15 | 3.9600 | 3.9600 | 3.9600 | 3.9600 | +11.549% | 2 | 4,530 | -97.980% |
| 2026-06-12 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +30.037% | 12 | 4,524 | -97.746% |
| 2026-06-11 | 2.7100 | 2.7900 | 2.7100 | 2.7300 | -7.458% | 13 | 4,511 | -97.070% |
| 2026-06-10 | 2.8700 | 2.9500 | 2.8700 | 2.9500 | +4.240% | 2 | 4,511 | -97.288% |
| 2026-06-09 | 3.0400 | 3.0400 | 2.8000 | 2.8300 | -21.389% | 10 | 4,506 | -97.173% |
| 2026-06-08 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +1.408% | 195 | 4,506 | -97.778% |
| 2026-06-05 | 4.3000 | 4.3000 | 3.5500 | 3.5500 | -31.731% | 10 | 4,501 | -97.746% |
| 2026-06-04 | 5.3500 | 5.3500 | 5.1000 | 5.2000 | -3.525% | 197 | 4,683 | -98.462% |
| 2026-06-03 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | -9.412% | 1 | 4,683 | -98.516% |
| 2026-06-01 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.556% | 3 | 4,686 | -98.655% |
| 2026-05-29 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -5.970% | 1 | 4,685 | -98.730% |
| 2026-05-22 | 7.0000 | 7.0000 | 6.7000 | 6.7000 | -4.149% | 3 | 4,685 | -98.806% |
| 2026-05-19 | 6.9900 | 6.9900 | 6.9900 | 6.9900 | -15.273% | 10 | 4,685 | -98.856% |
| 2026-05-18 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +3.774% | 3 | 4,890 | -99.030% |
| 2026-05-15 | 8.4000 | 8.4000 | 7.9500 | 7.9500 | -44.792% | 218 | 4,791 | -98.994% |
| 2026-05-13 | 14.0500 | 14.4000 | 14.0500 | 14.4000 | +24.675% | 6 | 4,791 | -99.444% |
| 2026-05-12 | 11.8000 | 11.8000 | 11.5500 | 11.5500 | -7.452% | 4 | 4,791 | -99.307% |
| 2026-05-11 | 12.3000 | 12.4800 | 12.1500 | 12.4800 | +35.065% | 6 | 4,795 | -99.359% |
| 2026-05-08 | 9.1000 | 9.2400 | 9.1000 | 9.2400 | +8.834% | 2 | 4,795 | -99.134% |
| 2026-05-07 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +13.960% | 1 | 4,795 | -99.058% |
| 2026-05-06 | 7.2200 | 7.5100 | 7.1500 | 7.4500 | +41.098% | 378 | 4,794 | -98.926% |
| 2026-04-29 | 5.4000 | 5.4000 | 5.2800 | 5.2800 | -26.154% | 141 | 4,420 | -98.485% |
| 2026-04-27 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -4.667% | 2 | 4,447 | -98.881% |
| 2026-04-23 | 7.6000 | 7.7500 | 7.5000 | 7.5000 | -7.635% | 8 | 4,447 | -98.933% |
| 2026-04-21 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -15.855% | 1 | 4,444 | -99.015% |
| 2026-04-20 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -12.906% | 1 | 4,444 | -99.171% |
| 2026-04-17 | 10.9300 | 11.0800 | 10.9300 | 11.0800 | +21.093% | 6 | 4,444 | -99.278% |
| 2026-04-16 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -5.670% | 2 | 4,447 | -99.126% |
| 2026-04-15 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | +1.464% | 4 | 4,449 | -99.175% |
| 2026-04-14 | 9.4800 | 9.5600 | 9.4800 | 9.5600 | +25.789% | 2 | 4,445 | -99.163% |
| 2026-04-13 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -15.556% | 1 | 4,445 | -98.947% |
| 2026-04-10 | 8.9500 | 9.0000 | 8.9500 | 9.0000 | +2.506% | 2 | 4,445 | -99.111% |
| 2026-04-09 | 8.7000 | 8.7800 | 8.7000 | 8.7800 | +8.395% | 5 | 4,444 | -99.089% |
| 2026-04-07 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -2.878% | 1 | 4,448 | -99.012% |
| 2026-04-06 | 8.3400 | 8.3400 | 8.3400 | 8.3400 | -15.672% | 1 | 4,449 | -99.041% |
| 2026-03-31 | 9.4500 | 9.8900 | 9.4500 | 9.8900 | +19.879% | 5 | 4,449 | -99.191% |
| 2026-03-30 | 8.5000 | 8.5000 | 8.2500 | 8.2500 | +0.610% | 7 | 4,451 | -99.030% |
| 2026-03-27 | 8.7500 | 8.7500 | 8.1000 | 8.2000 | +17.986% | 61 | 4,456 | -99.024% |
| 2026-03-26 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -11.012% | 1 | 4,517 | -98.849% |
| 2026-03-24 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +6.986% | 1 | 4,517 | -98.976% |
| 2026-03-23 | 7.2000 | 7.3000 | 7.2000 | 7.3000 | +4.137% | 3 | 4,516 | -98.904% |
| 2026-03-20 | 7.1000 | 7.2500 | 7.0000 | 7.0100 | -11.824% | 9 | 4,517 | -98.859% |
| 2026-03-19 | 7.2800 | 7.9900 | 7.2000 | 7.9500 | -20.579% | 5,898 | 10,255 | -98.994% |
| 2026-03-18 | 10.0700 | 10.2000 | 9.9300 | 10.0100 | -12.193% | 449 | 6,132 | -99.201% |
| 2026-03-17 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -7.916% | 1 | 6,194 | -99.298% |
| 2026-03-16 | 12.7500 | 12.9700 | 12.3800 | 12.3800 | -0.960% | 95 | 6,194 | -99.354% |
| 2026-03-13 | 14.0000 | 14.0000 | 12.5000 | 12.5000 | -20.936% | 6 | 6,114 | -99.360% |
| 2026-03-11 | 15.9300 | 15.9300 | 15.8100 | 15.8100 | -12.069% | 6 | 6,112 | -99.494% |
| 2026-03-10 | 17.6800 | 17.9800 | 17.6800 | 17.9800 | +10.988% | 3 | 6,110 | -99.555% |
| 2026-03-09 | 14.4500 | 16.2000 | 14.4500 | 16.2000 | +16.547% | 86 | 6,111 | -99.506% |
| 2026-03-05 | 13.9200 | 14.0500 | 13.9000 | 13.9000 | -5.442% | 3 | 6,118 | -99.424% |
| 2026-03-03 | 15.4000 | 15.4000 | 14.7000 | 14.7000 | -27.586% | 2 | 6,118 | -99.456% |
| 2026-03-02 | 20.3400 | 20.3400 | 18.2500 | 20.3000 | -9.577% | 5 | 6,117 | -99.606% |
| 2026-02-27 | 21.7500 | 22.4500 | 21.7500 | 22.4500 | +25.070% | 98 | 6,118 | -99.644% |
| 2026-02-26 | 17.6000 | 17.9500 | 17.6000 | 17.9500 | -13.285% | 3 | 6,114 | -99.554% |
| 2026-02-25 | 20.6500 | 20.7000 | 20.4000 | 20.7000 | +7.813% | 13 | 6,116 | -99.614% |
| 2026-02-24 | 20.0500 | 20.0500 | 18.9000 | 19.2000 | -9.859% | 4 | 6,116 | -99.583% |
| 2026-02-23 | 19.5000 | 21.3000 | 19.5000 | 21.3000 | +30.675% | 24 | 6,116 | -99.624% |
| 2026-02-20 | 15.4300 | 16.3000 | 15.4300 | 16.3000 | +46.847% | 2 | 6,135 | -99.509% |
| 2026-02-19 | 11.1000 | 11.4500 | 10.9800 | 11.1000 | +40.506% | 41 | 6,135 | -99.279% |
| 2026-02-17 | 7.7000 | 7.9000 | 7.7000 | 7.9000 | -20.202% | 3 | 6,145 | -98.987% |
| 2026-02-13 | 10.9400 | 10.9400 | 9.9000 | 9.9000 | -17.500% | 3 | 6,143 | -99.192% |
| 2026-02-12 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -20.000% | 7 | 6,143 | -99.333% |
| 2026-02-11 | 15.0500 | 15.0500 | 15.0000 | 15.0000 | +7.681% | 14 | 6,150 | -99.467% |
| 2026-02-10 | 13.9300 | 13.9300 | 13.9300 | 13.9300 | -8.355% | 1 | 6,163 | -99.426% |
| 2026-02-09 | 14.3000 | 15.3900 | 14.3000 | 15.2000 | +21.116% | 40 | 6,164 | -99.474% |
| 2026-02-06 | 11.2500 | 12.5500 | 11.2500 | 12.5500 | +18.062% | 126 | 6,183 | -99.363% |
| 2026-02-05 | 11.0000 | 12.1000 | 10.0000 | 10.6300 | -37.873% | 82 | 6,271 | -99.247% |
| 2026-02-04 | 19.6500 | 19.6500 | 16.6500 | 17.1100 | +4.012% | 29 | 6,203 | -99.532% |
| 2026-02-03 | 16.5000 | 18.2900 | 15.7700 | 16.4500 | +35.391% | 133 | 6,191 | -99.514% |
| 2026-02-02 | 14.1000 | 14.2500 | 10.9500 | 12.1500 | -13.830% | 339 | 6,113 | -99.342% |
| 2026-01-30 | 25.1500 | 26.6000 | 13.8000 | 14.1000 | -58.892% | 86 | 5,823 | -99.433% |
| 2026-01-29 | 39.1400 | 39.1400 | 34.3000 | 34.3000 | -5.769% | 18 | 5,830 | -99.767% |
| 2026-01-28 | 34.3500 | 36.4000 | 34.3500 | 36.4000 | +16.257% | 2 | 5,830 | -99.780% |
| 2026-01-27 | 30.1200 | 31.3100 | 28.5000 | 31.3100 | +3.847% | 7 | 5,830 | -99.744% |
| 2026-01-26 | 32.1500 | 36.4700 | 30.0500 | 30.1500 | +23.566% | 50 | 5,829 | -99.735% |
| 2026-01-23 | 22.4300 | 24.4000 | 22.3500 | 24.4000 | +21.092% | 28 | 5,848 | -99.672% |
| 2026-01-22 | 19.1500 | 20.4500 | 19.1500 | 20.1500 | +8.625% | 24 | 5,840 | -99.603% |
| 2026-01-21 | 20.0000 | 20.0000 | 17.5000 | 18.5500 | -8.979% | 43 | 5,846 | -99.569% |
| 2026-01-20 | 19.5800 | 20.3800 | 19.5800 | 20.3800 | +18.488% | 19 | 5,841 | -99.607% |
| 2026-01-16 | 16.5000 | 17.5400 | 15.8000 | 17.2000 | -5.753% | 2,291 | 3,637 | -99.535% |
| 2026-01-15 | 16.8000 | 19.0000 | 16.7500 | 18.2500 | -5.928% | 3,531 | 3,637 | -99.562% |
| 2026-01-14 | 17.4500 | 19.4000 | 17.4400 | 19.4000 | +26.056% | 142 | 380 | -99.588% |
| 2026-01-13 | 15.5500 | 15.8800 | 14.6000 | 15.3900 | +8.763% | 23 | 351 | -99.480% |
| 2026-01-12 | 13.1000 | 14.1500 | 13.1000 | 14.1500 | +31.383% | 2 | 333 | -99.435% |
| 2026-01-09 | 10.0500 | 11.0000 | 10.0500 | 10.7700 | +15.806% | 45 | 332 | -99.257% |
| 2026-01-08 | 8.3500 | 9.3500 | 8.3500 | 9.3000 | -8.374% | 223 | 339 | -99.140% |
| 2026-01-07 | 9.7500 | 10.5400 | 9.7500 | 10.1500 | -11.508% | 199 | 182 | -99.212% |
| 2026-01-06 | 10.6000 | 11.7000 | 10.6000 | 11.4700 | +27.444% | 16 | 49 | -99.303% |
| 2026-01-05 | 9.5300 | 9.5300 | 9.0000 | 9.0000 | +20.968% | 34 | 5 | -99.111% |
| 2026-01-02 | 8.0800 | 8.0800 | 7.4400 | 7.4400 | 0.000% | 5 | 5 | -98.925% |