SLV281215C00100000
SLV Dec 15 2028 100.00 Call
optionOPRA
EODNov 2, 2026
3.30USD+4.762%(+0.15)5Vol3,366OI
SLV281215C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.4000 | 3.4500 | 3.3000 | 3.3000 | +4.762% | 5 | 3,365 | 0.000% |
| 2026-10-30 | 3.0800 | 3.3000 | 2.7500 | 3.1500 | -10.000% | 171 | 3,262 | +4.762% |
| 2026-10-29 | 3.5000 | 3.6900 | 3.3500 | 3.5000 | -3.047% | 58 | 3,218 | -5.714% |
| 2026-10-28 | 3.5500 | 3.6100 | 3.5500 | 3.6100 | -0.276% | 2 | 3,220 | -8.587% |
| 2026-10-27 | 4.0500 | 4.0500 | 3.6200 | 3.6200 | -3.467% | 3 | 3,218 | -8.840% |
| 2026-10-23 | 3.7200 | 3.8100 | 3.5500 | 3.7500 | -3.101% | 149 | 3,142 | -12.000% |
| 2026-10-22 | 4.0200 | 4.1000 | 3.6500 | 3.8700 | -7.416% | 264 | 3,011 | -14.729% |
| 2026-10-21 | 4.3500 | 4.3500 | 4.1800 | 4.1800 | -9.130% | 5 | 3,010 | -21.053% |
| 2026-10-20 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +5.747% | 25 | 2,985 | -28.261% |
| 2026-10-19 | 4.3000 | 4.3500 | 4.3000 | 4.3500 | -2.247% | 3 | 2,982 | -24.138% |
| 2026-10-15 | 4.3000 | 4.4500 | 4.1500 | 4.4500 | +7.748% | 5 | 2,984 | -25.843% |
| 2026-10-14 | 4.3500 | 4.3500 | 3.5500 | 4.1300 | -11.183% | 229 | 2,974 | -20.097% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.6500 | 4.6500 | -7.921% | 15 | 2,973 | -29.032% |
| 2026-10-12 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | -2.885% | 21 | 2,953 | -34.653% |
| 2026-10-09 | 5.1700 | 5.2200 | 5.0700 | 5.2000 | +8.333% | 7 | 2,952 | -36.538% |
| 2026-10-08 | 4.7500 | 5.0700 | 4.6500 | 4.8000 | -6.433% | 232 | 2,977 | -31.250% |
| 2026-10-07 | 5.2500 | 5.3000 | 4.8200 | 5.1300 | -6.216% | 110 | 2,967 | -35.673% |
| 2026-10-06 | 5.3700 | 5.4700 | 5.3700 | 5.4700 | +0.367% | 3 | 2,969 | -39.671% |
| 2026-10-05 | 5.4500 | 5.5300 | 5.4500 | 5.4500 | 0.000% | 8 | 2,970 | -39.450% |
| 2026-10-02 | 5.3500 | 5.4600 | 5.2600 | 5.4500 | -1.089% | 92 | 2,930 | -39.450% |
| 2026-09-30 | 5.8000 | 5.8000 | 5.5100 | 5.5100 | -6.610% | 5 | 2,978 | -40.109% |
| 2026-09-29 | 6.2000 | 6.2000 | 5.8900 | 5.9000 | -3.279% | 24 | 2,985 | -44.068% |
| 2026-09-28 | 7.0000 | 7.0000 | 6.1000 | 6.1000 | -17.568% | 93 | 2,935 | -45.902% |
| 2026-09-25 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.093% | 1 | 2,935 | -55.405% |
| 2026-09-24 | 7.5000 | 7.5500 | 7.1000 | 7.3200 | -4.563% | 14 | 2,929 | -54.918% |
| 2026-09-23 | 7.7400 | 7.7700 | 7.6100 | 7.6700 | -7.590% | 15 | 2,917 | -56.975% |
| 2026-09-22 | 8.3500 | 8.3500 | 8.3000 | 8.3000 | -4.598% | 2 | 2,917 | -60.241% |
| 2026-09-18 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +3.203% | 1 | 2,916 | -62.069% |
| 2026-09-17 | 8.6000 | 8.6000 | 8.4300 | 8.4300 | +5.375% | 2 | 2,916 | -60.854% |
| 2026-09-16 | 8.2000 | 8.2000 | 8.0000 | 8.0000 | +0.251% | 5 | 2,913 | -58.750% |
| 2026-09-15 | 7.8500 | 8.0700 | 7.8500 | 7.9800 | +1.013% | 6 | 2,916 | -58.647% |
| 2026-09-14 | 7.8000 | 7.9000 | 7.6000 | 7.9000 | 0.000% | 22 | 2,916 | -58.228% |
| 2026-09-11 | 8.2000 | 8.2000 | 7.9000 | 7.9000 | -4.819% | 1,004 | 2,964 | -58.228% |
| 2026-09-10 | 8.5800 | 8.5800 | 8.3000 | 8.3000 | -11.702% | 11 | 2,964 | -60.241% |
| 2026-09-09 | 9.7000 | 9.7000 | 9.4000 | 9.4000 | +2.732% | 51 | 3,032 | -64.894% |
| 2026-09-08 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -0.543% | 10 | 3,032 | -63.934% |
| 2026-09-04 | 9.5000 | 9.5000 | 9.1600 | 9.2000 | -3.158% | 19 | 3,016 | -64.130% |
| 2026-09-03 | 9.1300 | 9.5000 | 9.1300 | 9.5000 | +7.345% | 10 | 3,030 | -65.263% |
| 2026-09-02 | 9.0000 | 9.0000 | 8.5500 | 8.8500 | +4.118% | 26 | 3,024 | -62.712% |
| 2026-09-01 | 8.5700 | 8.7000 | 8.5000 | 8.5000 | -6.077% | 21 | 3,011 | -61.176% |
| 2026-08-31 | 9.4500 | 9.4500 | 9.0500 | 9.0500 | -1.844% | 10 | 3,003 | -63.536% |
| 2026-08-28 | 10.0500 | 10.0500 | 9.2000 | 9.2200 | -13.346% | 8 | 3,005 | -64.208% |
| 2026-08-27 | 10.0000 | 10.6400 | 10.0000 | 10.6400 | +6.935% | 2 | 3,004 | -68.985% |
| 2026-08-26 | 10.0500 | 10.0500 | 9.7700 | 9.9500 | -3.865% | 6 | 3,091 | -66.834% |
| 2026-08-25 | 9.9000 | 10.3700 | 9.6500 | 10.3500 | +1.471% | 36 | 3,093 | -68.116% |
| 2026-08-24 | 10.2000 | 10.3500 | 10.0000 | 10.2000 | -0.971% | 1,289 | 1,956 | -67.647% |
| 2026-08-21 | 10.2000 | 10.4500 | 10.0300 | 10.3000 | +6.186% | 108 | 1,889 | -67.961% |
| 2026-08-20 | 9.4500 | 10.0000 | 9.4500 | 9.7000 | +10.731% | 4 | 1,887 | -65.979% |
| 2026-08-19 | 8.7900 | 8.7900 | 8.7600 | 8.7600 | +9.500% | 2 | 1,898 | -62.329% |
| 2026-08-18 | 8.5200 | 8.6000 | 8.0000 | 8.0000 | -11.111% | 22 | 1,889 | -58.750% |
| 2026-08-17 | 8.6500 | 9.0000 | 8.2000 | 9.0000 | +7.143% | 12 | 1,880 | -63.333% |
| 2026-08-14 | 8.5000 | 8.7500 | 8.4000 | 8.4000 | -1.293% | 20 | 1,868 | -60.714% |
| 2026-08-13 | 8.4500 | 8.5100 | 8.4500 | 8.5100 | -5.339% | 2 | 1,872 | -61.222% |
| 2026-08-12 | 8.8700 | 8.9900 | 8.8400 | 8.9900 | +6.643% | 10 | 1,901 | -63.293% |
| 2026-08-11 | 9.0000 | 9.3000 | 8.4300 | 8.4300 | -5.915% | 18 | 1,886 | -60.854% |
| 2026-08-10 | 8.0000 | 9.0200 | 8.0000 | 8.9600 | +12.000% | 123 | 1,890 | -63.170% |
| 2026-08-07 | 8.1000 | 8.1000 | 7.7500 | 8.0000 | +6.242% | 31 | 1,863 | -58.750% |
| 2026-08-06 | 7.3800 | 7.5300 | 7.1500 | 7.5300 | -4.076% | 3 | 1,871 | -56.175% |
| 2026-08-05 | 6.9200 | 7.9000 | 6.9200 | 7.8500 | +15.272% | 168 | 1,721 | -57.962% |
| 2026-08-04 | 6.6300 | 6.8100 | 6.6300 | 6.8100 | +9.839% | 2 | 1,721 | -51.542% |
| 2026-08-03 | 6.1500 | 6.3500 | 6.1500 | 6.2000 | -1.587% | 6 | 1,724 | -46.774% |
| 2026-07-31 | 6.2000 | 6.3700 | 6.2000 | 6.3000 | -4.110% | 12 | 1,726 | -47.619% |
| 2026-07-30 | 6.4000 | 6.7000 | 6.3500 | 6.5700 | +0.922% | 13 | 1,727 | -49.772% |
| 2026-07-29 | 6.3500 | 6.5100 | 6.3000 | 6.5100 | +0.930% | 13 | 1,728 | -49.309% |
| 2026-07-28 | 6.6300 | 6.6300 | 6.2200 | 6.4500 | -3.731% | 19 | 1,733 | -48.837% |
| 2026-07-27 | 6.9500 | 7.0000 | 6.4800 | 6.7000 | +0.752% | 19 | 1,733 | -50.746% |
| 2026-07-24 | 6.8500 | 6.8500 | 6.6300 | 6.6500 | +2.782% | 19 | 1,727 | -50.376% |
| 2026-07-23 | 5.5000 | 6.7400 | 5.5000 | 6.4700 | -5.959% | 120 | 1,743 | -48.995% |
| 2026-07-22 | 7.0500 | 7.9200 | 6.8800 | 6.8800 | -3.099% | 159 | 1,748 | -52.035% |
| 2026-07-21 | 6.9500 | 7.1700 | 6.7000 | 7.1000 | +8.397% | 95 | 1,723 | -53.521% |
| 2026-07-20 | 6.5500 | 6.7400 | 6.2800 | 6.5500 | +4.466% | 127 | 1,681 | -49.618% |
| 2026-07-17 | 5.8000 | 6.5000 | 5.8000 | 6.2700 | +7.363% | 133 | 1,687 | -47.368% |
| 2026-07-16 | 7.0300 | 7.0300 | 5.8400 | 5.8400 | -12.836% | 38 | 1,672 | -43.493% |
| 2026-07-15 | 6.8000 | 6.9500 | 6.2000 | 6.7000 | -1.471% | 109 | 1,679 | -50.746% |
| 2026-07-14 | 7.0800 | 7.4000 | 6.5000 | 6.8000 | +13.333% | 513 | 1,750 | -51.471% |
| 2026-07-13 | 6.6300 | 6.8400 | 6.0000 | 6.0000 | -14.530% | 312 | 1,703 | -45.000% |
| 2026-07-10 | 8.1000 | 8.1000 | 7.0200 | 7.0200 | -7.874% | 25 | 1,708 | -52.991% |
| 2026-07-09 | 7.3700 | 8.4000 | 7.1000 | 7.6200 | +7.932% | 319 | 1,712 | -56.693% |
| 2026-07-08 | 5.9300 | 7.1800 | 4.5500 | 7.0600 | -14.424% | 123 | 1,808 | -53.258% |
| 2026-07-07 | 7.5000 | 8.2500 | 7.2800 | 8.2500 | +0.243% | 469 | 1,683 | -60.000% |
| 2026-07-06 | 7.7500 | 8.2300 | 7.7500 | 8.2300 | +9.733% | 9 | 1,682 | -59.903% |
| 2026-07-02 | 7.5500 | 7.9200 | 7.4500 | 7.5000 | +1.351% | 37 | 1,680 | -56.000% |
| 2026-07-01 | 7.2500 | 7.4500 | 7.2000 | 7.4000 | +8.824% | 43 | 1,668 | -55.405% |
| 2026-06-30 | 7.1000 | 7.5300 | 6.8000 | 6.8000 | +4.135% | 28 | 1,666 | -51.471% |
| 2026-06-29 | 6.9500 | 7.1500 | 6.0200 | 6.5300 | -11.156% | 68 | 1,640 | -49.464% |
| 2026-06-26 | 7.5000 | 7.5000 | 6.8500 | 7.3500 | +3.521% | 65 | 1,688 | -55.102% |
| 2026-06-25 | 6.6000 | 7.5600 | 6.6000 | 7.1000 | +4.412% | 226 | 1,630 | -53.521% |
| 2026-06-24 | 6.4500 | 7.6000 | 6.2100 | 6.8000 | -9.091% | 259 | 1,592 | -51.471% |
| 2026-06-23 | 8.0000 | 8.0300 | 7.1600 | 7.4800 | -14.514% | 325 | 1,508 | -55.882% |
| 2026-06-22 | 9.3000 | 9.9500 | 8.6000 | 8.7500 | -2.670% | 219 | 1,476 | -62.286% |
| 2026-06-18 | 9.5000 | 9.6100 | 8.9000 | 8.9900 | -13.724% | 175 | 1,442 | -63.293% |
| 2026-06-17 | 10.7700 | 11.3800 | 10.4200 | 10.4200 | -5.273% | 398 | 1,468 | -68.330% |
| 2026-06-16 | 10.5000 | 11.0000 | 10.5000 | 11.0000 | +4.762% | 11 | 1,469 | -70.000% |
| 2026-06-15 | 11.0000 | 11.0000 | 10.5000 | 10.5000 | +5.000% | 53 | 1,417 | -68.571% |
| 2026-06-12 | 9.7000 | 10.0000 | 9.6500 | 10.0000 | +8.108% | 3 | 1,415 | -67.000% |
| 2026-06-11 | 9.2800 | 9.8200 | 9.0000 | 9.2500 | +5.714% | 32 | 1,412 | -64.324% |
| 2026-06-10 | 9.5000 | 9.7500 | 8.7500 | 8.7500 | -5.405% | 9 | 1,414 | -62.286% |
| 2026-06-09 | 10.0000 | 10.6200 | 9.0000 | 9.2500 | -12.736% | 11 | 1,409 | -64.324% |
| 2026-06-08 | 10.7100 | 11.1800 | 10.6000 | 10.6000 | +0.952% | 12 | 1,403 | -68.868% |
| 2026-06-05 | 11.8600 | 13.0000 | 10.5000 | 10.5000 | -20.152% | 52 | 1,399 | -68.571% |
| 2026-06-04 | 13.5000 | 13.9000 | 12.8000 | 13.1500 | +2.335% | 315 | 1,281 | -74.905% |
| 2026-06-03 | 13.4500 | 13.4500 | 12.8500 | 12.8500 | -11.926% | 18 | 1,277 | -74.319% |
| 2026-06-02 | 14.5900 | 14.5900 | 14.5900 | 14.5900 | -2.733% | 4 | 1,273 | -77.382% |
| 2026-06-01 | 14.3000 | 15.0000 | 13.3800 | 15.0000 | +4.167% | 14 | 1,272 | -78.000% |
| 2026-05-29 | 13.7500 | 14.4000 | 13.7500 | 14.4000 | -1.370% | 3 | 1,271 | -77.083% |
| 2026-05-28 | 13.7000 | 14.6000 | 13.7000 | 14.6000 | +2.098% | 12 | 1,269 | -77.397% |
| 2026-05-27 | 14.5000 | 14.5000 | 14.3000 | 14.3000 | -5.921% | 3 | 1,272 | -76.923% |
| 2026-05-22 | 15.2000 | 16.2000 | 14.4500 | 15.2000 | -3.492% | 21 | 1,261 | -78.289% |
| 2026-05-21 | 14.8800 | 15.7500 | 14.8800 | 15.7500 | -3.552% | 5 | 1,259 | -79.048% |
| 2026-05-20 | 15.8100 | 16.4900 | 15.8100 | 16.3300 | +5.355% | 3 | 1,258 | -79.792% |
| 2026-05-19 | 15.0600 | 17.1500 | 14.5800 | 15.5000 | -5.488% | 208 | 1,147 | -78.710% |
| 2026-05-18 | 16.7700 | 16.7700 | 16.4000 | 16.4000 | +2.500% | 3 | 1,148 | -79.878% |
| 2026-05-15 | 17.0900 | 18.1500 | 15.5000 | 16.0000 | -18.864% | 19 | 1,137 | -79.375% |
| 2026-05-14 | 20.5000 | 20.6300 | 19.7200 | 19.7200 | -14.558% | 18 | 1,121 | -83.266% |
| 2026-05-13 | 22.3200 | 23.5000 | 22.3200 | 23.0800 | +9.905% | 6 | 1,121 | -85.702% |
| 2026-05-12 | 20.7000 | 21.0000 | 19.9700 | 21.0000 | +3.296% | 39 | 1,091 | -84.286% |
| 2026-05-11 | 20.0000 | 21.1300 | 19.0000 | 20.3300 | +21.737% | 13 | 1,082 | -83.768% |
| 2026-05-08 | 17.4100 | 17.4100 | 16.7000 | 16.7000 | +4.834% | 5 | 1,082 | -80.240% |
| 2026-05-07 | 17.0000 | 18.0000 | 15.9300 | 15.9300 | +3.442% | 18 | 1,082 | -79.284% |
| 2026-05-06 | 15.9800 | 15.9800 | 15.2000 | 15.4000 | +14.243% | 113 | 1,080 | -78.571% |
| 2026-05-05 | 13.7000 | 13.7000 | 13.4800 | 13.4800 | -0.148% | 31 | 970 | -75.519% |
| 2026-05-01 | 14.2500 | 14.7600 | 13.5000 | 13.5000 | +0.372% | 40 | 929 | -75.556% |
| 2026-04-30 | 13.5500 | 13.7600 | 13.1500 | 13.4500 | +2.829% | 332 | 929 | -75.465% |
| 2026-04-29 | 13.1900 | 14.0000 | 13.0800 | 13.0800 | -12.800% | 8 | 619 | -74.771% |
| 2026-04-27 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +6.762% | 1 | 616 | -78.000% |
| 2026-04-22 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -21.067% | 1 | 615 | -76.512% |
| 2026-04-20 | 18.1000 | 19.0000 | 17.8000 | 17.8000 | -15.839% | 14 | 615 | -81.461% |
| 2026-04-17 | 18.9000 | 21.1500 | 18.9000 | 21.1500 | +21.203% | 10 | 613 | -84.397% |
| 2026-04-16 | 17.6200 | 18.0500 | 17.4500 | 17.4500 | -1.189% | 11 | 619 | -81.089% |
| 2026-04-15 | 17.8500 | 17.8500 | 17.4000 | 17.6600 | +10.375% | 26 | 610 | -81.314% |
| 2026-04-13 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | -2.498% | 1 | 597 | -79.375% |
| 2026-04-10 | 16.4100 | 16.4100 | 16.4100 | 16.4100 | +2.884% | 2 | 596 | -79.890% |
| 2026-04-09 | 15.9500 | 15.9500 | 15.9500 | 15.9500 | -6.997% | 1 | 598 | -79.310% |
| 2026-04-08 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +17.385% | 10 | 598 | -80.758% |
| 2026-04-07 | 14.6100 | 14.6100 | 14.6100 | 14.6100 | -7.649% | 3 | 598 | -77.413% |
| 2026-04-06 | 15.5000 | 16.0200 | 15.3000 | 15.8200 | +2.065% | 302 | 595 | -79.140% |
| 2026-04-02 | 15.0200 | 15.5000 | 15.0200 | 15.5000 | -6.627% | 11 | 296 | -78.710% |
| 2026-04-01 | 16.5000 | 16.6000 | 16.5000 | 16.6000 | -0.896% | 5 | 296 | -80.120% |
| 2026-03-31 | 16.8300 | 17.3500 | 16.7200 | 16.7500 | +4.688% | 49 | 296 | -80.299% |
| 2026-03-30 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +10.727% | 1 | 258 | -79.375% |
| 2026-03-27 | 14.7000 | 16.0000 | 14.4500 | 14.4500 | -3.667% | 24 | 258 | -77.163% |
| 2026-03-26 | 15.0000 | 16.6500 | 14.0000 | 15.0000 | -9.091% | 9 | 236 | -78.000% |
| 2026-03-25 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +10.000% | 1 | 230 | -80.000% |
| 2026-03-24 | 14.8000 | 16.6500 | 14.8000 | 15.0000 | +5.634% | 12 | 229 | -78.000% |
| 2026-03-23 | 15.2500 | 15.2500 | 14.2000 | 14.2000 | -2.001% | 7 | 223 | -76.761% |
| 2026-03-20 | 14.8000 | 15.0100 | 14.4500 | 14.4900 | -2.161% | 17 | 222 | -77.226% |
| 2026-03-19 | 15.4000 | 15.4000 | 14.7600 | 14.8100 | -16.328% | 30 | 222 | -77.718% |
| 2026-03-18 | 16.9000 | 17.7000 | 16.9000 | 17.7000 | -5.851% | 18 | 199 | -81.356% |
| 2026-03-17 | 19.2000 | 19.2000 | 18.4000 | 18.8000 | -8.293% | 33 | 207 | -82.447% |
| 2026-03-16 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | 0.000% | 1 | 200 | -83.902% |
| 2026-03-13 | 20.4500 | 20.5000 | 19.5700 | 20.5000 | -15.289% | 14 | 199 | -83.902% |
| 2026-03-10 | 25.1800 | 25.1800 | 23.5500 | 24.2000 | -1.022% | 9 | 189 | -86.364% |
| 2026-03-09 | 23.0100 | 24.4500 | 23.0100 | 24.4500 | +11.136% | 11 | 185 | -86.503% |
| 2026-03-06 | 21.0500 | 22.1000 | 21.0500 | 22.0000 | +2.612% | 9 | 185 | -85.000% |
| 2026-03-05 | 21.4400 | 21.4400 | 21.4400 | 21.4400 | +0.187% | 1 | 176 | -84.608% |
| 2026-03-04 | 21.4000 | 21.4000 | 21.4000 | 21.4000 | -2.594% | 1 | 175 | -84.579% |
| 2026-03-03 | 21.1700 | 22.5000 | 20.6600 | 21.9700 | -6.788% | 67 | 176 | -84.980% |
| 2026-03-02 | 27.1000 | 27.1000 | 23.4200 | 23.5700 | -13.346% | 45 | 114 | -85.999% |
| 2026-02-27 | 26.3700 | 28.1800 | 25.8000 | 27.2000 | +7.510% | 44 | 83 | -87.868% |
| 2026-02-26 | 23.4000 | 25.3000 | 23.4000 | 25.3000 | -12.153% | 8 | 52 | -86.957% |
| 2026-02-25 | 26.8100 | 28.8000 | 26.1000 | 28.8000 | +14.558% | 11 | 42 | -88.542% |
| 2026-02-24 | 25.5000 | 25.6000 | 25.0000 | 25.1400 | -6.889% | 17 | 42 | -86.874% |
| 2026-02-23 | 24.1900 | 27.0000 | 23.9500 | 27.0000 | +57.343% | 98 | 40 | -87.778% |
| 2026-02-19 | 17.2200 | 17.2200 | 17.1600 | 17.1600 | +40.656% | 2 | 7 | -80.769% |
| 2026-02-17 | 14.7000 | 14.7000 | 12.2000 | 12.2000 | -23.750% | 2 | 7 | -72.951% |
| 2026-02-13 | 16.5000 | 16.5000 | 16.0000 | 16.0000 | 0.000% | 5 | 5 | -79.375% |