SLV281215C00045000
SLV Dec 15 2028 45.00 Call
optionOPRA
EODNov 2, 2026
11.07USD+3.652%(+0.39)12Vol1,140OI
SLV281215C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 11.44 | 11.50 | 11.07 | 11.07 | +3.652% | 12 | 1,133 | 0.000% |
| 2026-10-30 | 13.14 | 13.14 | 10.54 | 10.68 | -12.459% | 42 | 1,125 | +3.652% |
| 2026-10-29 | 12.40 | 12.40 | 12.20 | 12.20 | -5.792% | 3 | 1,125 | -9.262% |
| 2026-10-28 | 12.95 | 12.95 | 12.95 | 12.95 | -0.385% | 3 | 1,125 | -14.517% |
| 2026-10-27 | 13.00 | 13.00 | 13.00 | 13.00 | -1.887% | 1 | 1,125 | -14.846% |
| 2026-10-26 | 13.37 | 13.50 | 13.25 | 13.25 | -1.852% | 5 | 1,121 | -16.453% |
| 2026-10-23 | 13.40 | 13.50 | 13.00 | 13.50 | -1.818% | 17 | 1,121 | -18.000% |
| 2026-10-22 | 14.00 | 14.00 | 13.75 | 13.75 | -11.859% | 9 | 1,121 | -19.491% |
| 2026-10-20 | 15.60 | 15.60 | 15.60 | 15.60 | +1.365% | 1 | 1,121 | -29.038% |
| 2026-10-16 | 15.39 | 15.39 | 15.39 | 15.39 | +2.943% | 1 | 1,122 | -28.070% |
| 2026-10-15 | 14.95 | 14.95 | 14.95 | 14.95 | +4.036% | 2 | 1,122 | -25.953% |
| 2026-10-14 | 15.40 | 15.45 | 14.37 | 14.37 | -14.055% | 30 | 1,110 | -22.965% |
| 2026-10-08 | 16.87 | 16.87 | 16.72 | 16.72 | -3.520% | 2 | 1,110 | -33.792% |
| 2026-10-07 | 17.18 | 17.33 | 17.18 | 17.33 | -4.780% | 4 | 1,111 | -36.122% |
| 2026-10-06 | 18.20 | 18.20 | 18.20 | 18.20 | -0.492% | 1 | 1,111 | -39.176% |
| 2026-10-05 | 18.29 | 18.29 | 18.29 | 18.29 | +1.330% | 1 | 1,111 | -39.475% |
| 2026-10-02 | 18.56 | 18.62 | 17.56 | 18.05 | -1.902% | 15 | 1,146 | -38.670% |
| 2026-10-01 | 18.15 | 18.40 | 18.15 | 18.40 | +1.377% | 44 | 1,146 | -39.837% |
| 2026-09-30 | 18.42 | 18.42 | 18.11 | 18.15 | -2.941% | 7 | 1,159 | -39.008% |
| 2026-09-29 | 18.94 | 19.00 | 18.39 | 18.70 | -1.631% | 42 | 1,142 | -40.802% |
| 2026-09-28 | 20.00 | 20.00 | 18.94 | 19.01 | -10.541% | 22 | 1,141 | -41.767% |
| 2026-09-25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.968% | 1 | 1,140 | -47.906% |
| 2026-09-23 | 21.95 | 21.95 | 21.85 | 21.90 | -9.204% | 6 | 1,134 | -49.452% |
| 2026-09-22 | 24.12 | 24.12 | 24.12 | 24.12 | +5.144% | 1 | 1,135 | -54.104% |
| 2026-09-21 | 23.25 | 23.30 | 22.94 | 22.94 | -1.460% | 17 | 1,130 | -51.744% |
| 2026-09-18 | 23.35 | 23.52 | 23.28 | 23.28 | +2.736% | 16 | 1,118 | -52.448% |
| 2026-09-17 | 22.99 | 23.10 | 22.66 | 22.66 | +5.888% | 3 | 1,117 | -51.147% |
| 2026-09-16 | 22.02 | 22.02 | 21.40 | 21.40 | +0.234% | 4 | 1,115 | -48.271% |
| 2026-09-15 | 21.55 | 21.55 | 21.35 | 21.35 | +0.423% | 2 | 1,113 | -48.150% |
| 2026-09-14 | 21.00 | 21.26 | 21.00 | 21.26 | -3.364% | 3 | 1,110 | -47.930% |
| 2026-09-11 | 22.40 | 22.40 | 22.00 | 22.00 | +1.617% | 21 | 1,089 | -49.682% |
| 2026-09-10 | 22.40 | 22.40 | 21.65 | 21.65 | -12.737% | 12 | 1,076 | -48.868% |
| 2026-09-09 | 24.68 | 24.81 | 24.10 | 24.81 | +6.940% | 4 | 1,076 | -55.381% |
| 2026-09-08 | 23.54 | 23.60 | 23.17 | 23.20 | -1.695% | 31 | 1,053 | -52.284% |
| 2026-09-04 | 23.12 | 23.60 | 23.12 | 23.60 | -2.479% | 12 | 1,041 | -53.093% |
| 2026-09-03 | 24.20 | 24.22 | 24.04 | 24.20 | +6.327% | 8 | 1,035 | -54.256% |
| 2026-09-02 | 22.70 | 22.85 | 22.70 | 22.76 | +2.292% | 20 | 1,026 | -51.362% |
| 2026-09-01 | 22.80 | 22.80 | 22.25 | 22.25 | -7.214% | 6 | 1,030 | -50.247% |
| 2026-08-31 | 23.70 | 23.98 | 23.70 | 23.98 | -8.648% | 15 | 1,025 | -53.837% |
| 2026-08-28 | 27.30 | 27.30 | 26.25 | 26.25 | +2.419% | 3 | 1,025 | -57.829% |
| 2026-08-27 | 25.63 | 25.63 | 25.63 | 25.63 | +2.932% | 1 | 1,024 | -56.808% |
| 2026-08-26 | 25.30 | 25.30 | 24.88 | 24.90 | -2.734% | 8 | 1,017 | -55.542% |
| 2026-08-25 | 25.35 | 25.95 | 25.35 | 25.60 | +0.274% | 4 | 1,014 | -56.758% |
| 2026-08-24 | 25.53 | 25.53 | 25.53 | 25.53 | -1.467% | 1 | 1,014 | -56.639% |
| 2026-08-21 | 26.18 | 26.18 | 25.75 | 25.91 | +4.266% | 6 | 1,016 | -57.275% |
| 2026-08-20 | 24.50 | 24.85 | 24.50 | 24.85 | +14.781% | 9 | 1,019 | -55.453% |
| 2026-08-18 | 21.80 | 22.39 | 21.30 | 21.65 | -6.196% | 7 | 1,018 | -48.868% |
| 2026-08-17 | 22.90 | 23.08 | 22.90 | 23.08 | +4.058% | 16 | 1,004 | -52.036% |
| 2026-08-14 | 22.65 | 22.85 | 22.18 | 22.18 | +1.048% | 106 | 901 | -50.090% |
| 2026-08-13 | 22.43 | 22.43 | 21.91 | 21.95 | -4.441% | 8 | 896 | -49.567% |
| 2026-08-12 | 23.15 | 23.19 | 22.97 | 22.97 | +4.362% | 3 | 894 | -51.807% |
| 2026-08-11 | 22.35 | 23.12 | 21.75 | 22.01 | -2.178% | 18 | 892 | -49.705% |
| 2026-08-10 | 22.50 | 22.50 | 22.50 | 22.50 | +4.895% | 1 | 893 | -50.800% |
| 2026-08-07 | 21.73 | 21.73 | 21.45 | 21.45 | +9.439% | 6 | 887 | -48.392% |
| 2026-08-06 | 19.50 | 19.60 | 19.50 | 19.60 | -4.344% | 2 | 889 | -43.520% |
| 2026-08-05 | 20.00 | 20.62 | 20.00 | 20.49 | +10.697% | 42 | 924 | -45.974% |
| 2026-08-04 | 18.95 | 19.03 | 18.45 | 18.51 | +9.204% | 47 | 895 | -40.194% |
| 2026-08-03 | 16.95 | 16.95 | 16.95 | 16.95 | -4.829% | 5 | 895 | -34.690% |
| 2026-07-31 | 17.50 | 18.20 | 17.32 | 17.81 | -1.602% | 5 | 890 | -37.844% |
| 2026-07-29 | 17.00 | 18.10 | 16.95 | 18.10 | +6.911% | 5 | 902 | -38.840% |
| 2026-07-28 | 16.90 | 17.00 | 16.88 | 16.93 | -6.464% | 4 | 902 | -34.613% |
| 2026-07-24 | 17.88 | 18.20 | 17.65 | 18.10 | -6.701% | 23 | 887 | -38.840% |
| 2026-07-22 | 19.80 | 19.80 | 19.35 | 19.40 | +7.242% | 97 | 841 | -42.938% |
| 2026-07-21 | 18.20 | 18.42 | 18.09 | 18.09 | +7.041% | 52 | 836 | -38.806% |
| 2026-07-20 | 16.78 | 17.00 | 16.78 | 16.90 | +3.364% | 10 | 832 | -34.497% |
| 2026-07-17 | 16.46 | 16.75 | 16.20 | 16.35 | +2.188% | 38 | 838 | -32.294% |
| 2026-07-16 | 17.00 | 17.06 | 15.95 | 16.00 | -8.987% | 89 | 886 | -30.813% |
| 2026-07-15 | 17.90 | 18.05 | 16.65 | 17.58 | -3.671% | 223 | 820 | -37.031% |
| 2026-07-14 | 18.20 | 18.25 | 18.20 | 18.25 | +1.389% | 2 | 820 | -39.342% |
| 2026-07-13 | 18.00 | 18.00 | 18.00 | 18.00 | -4.610% | 1 | 820 | -38.500% |
| 2026-07-09 | 19.50 | 19.78 | 18.87 | 18.87 | +6.912% | 97 | 868 | -41.335% |
| 2026-07-08 | 18.08 | 18.08 | 17.65 | 17.65 | -15.952% | 2 | 871 | -37.280% |
| 2026-07-07 | 20.55 | 21.00 | 20.40 | 21.00 | +1.695% | 3 | 870 | -47.286% |
| 2026-07-06 | 20.50 | 21.80 | 20.40 | 20.65 | +5.897% | 465 | 857 | -46.392% |
| 2026-07-02 | 20.00 | 20.00 | 19.50 | 19.50 | -0.459% | 60 | 882 | -43.231% |
| 2026-07-01 | 20.00 | 20.00 | 19.59 | 19.59 | +6.467% | 2 | 887 | -43.492% |
| 2026-06-30 | 19.00 | 19.75 | 18.25 | 18.40 | +1.322% | 22 | 883 | -39.837% |
| 2026-06-29 | 17.75 | 18.27 | 17.55 | 18.16 | -3.147% | 98 | 860 | -39.042% |
| 2026-06-26 | 18.55 | 19.00 | 18.55 | 18.75 | +5.219% | 40 | 828 | -40.960% |
| 2026-06-25 | 17.95 | 17.95 | 17.77 | 17.82 | +1.654% | 16 | 820 | -37.879% |
| 2026-06-24 | 18.30 | 20.05 | 17.50 | 17.53 | -12.786% | 35 | 817 | -36.851% |
| 2026-06-23 | 20.05 | 20.40 | 20.05 | 20.10 | -12.227% | 11 | 809 | -44.925% |
| 2026-06-22 | 23.20 | 23.20 | 22.90 | 22.90 | -2.137% | 3 | 808 | -51.659% |
| 2026-06-18 | 23.35 | 23.40 | 23.35 | 23.40 | -3.704% | 3 | 806 | -52.692% |
| 2026-06-17 | 24.30 | 24.30 | 24.30 | 24.30 | -11.636% | 1 | 806 | -54.444% |
| 2026-06-15 | 27.50 | 27.50 | 27.50 | 27.50 | +14.345% | 1 | 806 | -59.745% |
| 2026-06-11 | 24.05 | 24.05 | 24.05 | 24.05 | +2.778% | 3 | 807 | -53.971% |
| 2026-06-10 | 23.40 | 23.40 | 23.40 | 23.40 | +2.632% | 3 | 807 | -52.692% |
| 2026-06-09 | 22.80 | 22.80 | 22.80 | 22.80 | -9.524% | 2 | 805 | -51.447% |
| 2026-06-05 | 24.00 | 26.30 | 24.00 | 25.20 | -15.550% | 413 | 504 | -56.071% |
| 2026-06-03 | 29.65 | 29.84 | 29.65 | 29.84 | -4.817% | 2 | 504 | -62.902% |
| 2026-06-02 | 31.65 | 31.74 | 31.34 | 31.35 | +1.687% | 12 | 503 | -64.689% |
| 2026-06-01 | 31.00 | 31.00 | 30.83 | 30.83 | -5.051% | 3 | 504 | -64.093% |
| 2026-05-20 | 32.50 | 32.50 | 32.47 | 32.47 | +3.079% | 2 | 515 | -65.907% |
| 2026-05-19 | 30.48 | 31.55 | 30.48 | 31.50 | -6.805% | 11 | 504 | -64.857% |
| 2026-05-18 | 34.15 | 34.15 | 33.50 | 33.80 | -0.588% | 7 | 502 | -67.249% |
| 2026-05-15 | 33.90 | 34.00 | 33.90 | 34.00 | -20.468% | 2 | 501 | -67.441% |
| 2026-05-13 | 42.60 | 43.50 | 42.55 | 42.75 | +27.270% | 18 | 509 | -74.105% |
| 2026-05-06 | 35.10 | 35.10 | 33.20 | 33.59 | +5.463% | 5 | 509 | -67.044% |
| 2026-05-01 | 31.85 | 31.85 | 31.85 | 31.85 | +7.131% | 2 | 505 | -65.243% |
| 2026-04-30 | 29.71 | 29.73 | 29.71 | 29.73 | +1.990% | 2 | 505 | -62.765% |
| 2026-04-29 | 29.15 | 29.15 | 29.15 | 29.15 | -3.954% | 1 | 504 | -62.024% |
| 2026-04-28 | 30.35 | 30.35 | 30.35 | 30.35 | -5.891% | 2 | 504 | -63.526% |
| 2026-04-27 | 31.75 | 32.44 | 31.55 | 32.25 | +0.624% | 332 | 504 | -65.674% |
| 2026-04-23 | 32.00 | 32.40 | 31.95 | 32.05 | -2.879% | 12 | 360 | -65.460% |
| 2026-04-21 | 33.00 | 33.00 | 33.00 | 33.00 | -8.840% | 2 | 370 | -66.455% |
| 2026-04-20 | 37.00 | 37.00 | 36.20 | 36.20 | +7.259% | 6 | 368 | -69.420% |
| 2026-04-14 | 33.75 | 33.75 | 33.75 | 33.75 | +3.846% | 1 | 362 | -67.200% |
| 2026-04-13 | 31.49 | 32.50 | 31.49 | 32.50 | -1.724% | 7 | 362 | -65.938% |
| 2026-04-10 | 33.45 | 33.45 | 33.07 | 33.07 | -2.735% | 3 | 367 | -66.526% |
| 2026-04-09 | 34.00 | 34.00 | 34.00 | 34.00 | +13.333% | 1 | 370 | -67.441% |
| 2026-04-07 | 30.00 | 30.00 | 30.00 | 30.00 | -3.226% | 1 | 369 | -63.100% |
| 2026-04-06 | 31.25 | 31.35 | 31.00 | 31.00 | 0.000% | 3 | 368 | -64.290% |
| 2026-04-02 | 31.50 | 31.50 | 31.00 | 31.00 | -8.824% | 3 | 365 | -64.290% |
| 2026-03-31 | 33.00 | 34.00 | 33.00 | 34.00 | +8.835% | 6 | 365 | -67.441% |
| 2026-03-25 | 31.24 | 31.24 | 31.24 | 31.24 | +5.898% | 1 | 360 | -64.565% |
| 2026-03-23 | 30.10 | 30.10 | 29.40 | 29.50 | +8.059% | 5 | 361 | -62.475% |
| 2026-03-20 | 27.30 | 27.30 | 27.30 | 27.30 | -8.818% | 5 | 356 | -59.451% |
| 2026-03-19 | 26.93 | 30.16 | 26.93 | 29.94 | -9.273% | 648 | 351 | -63.026% |
| 2026-03-18 | 33.80 | 33.80 | 32.50 | 33.00 | -10.569% | 4 | 16 | -66.455% |
| 2026-03-17 | 36.90 | 36.90 | 36.90 | 36.90 | -7.750% | 1 | 15 | -70.000% |
| 2026-03-12 | 40.00 | 40.00 | 40.00 | 40.00 | -1.526% | 1 | 14 | -72.325% |
| 2026-03-11 | 40.62 | 40.62 | 40.62 | 40.62 | +7.546% | 1 | 13 | -72.747% |
| 2026-03-03 | 35.88 | 38.40 | 35.59 | 37.77 | -10.328% | 12 | 13 | -70.691% |
| 2026-03-02 | 41.95 | 42.12 | 41.93 | 42.12 | -12.250% | 3 | 8 | -73.718% |
| 2026-02-27 | 46.92 | 48.00 | 46.92 | 48.00 | +14.204% | 2 | 7 | -76.938% |
| 2026-02-26 | 41.66 | 42.03 | 41.66 | 42.03 | -1.569% | 2 | 7 | -73.662% |
| 2026-02-24 | 42.71 | 44.14 | 42.67 | 42.70 | +2.153% | 18 | 7 | -74.075% |
| 2026-02-23 | 41.80 | 41.80 | 41.80 | 41.80 | +22.401% | 1 | 12 | -73.517% |
| 2026-02-19 | 33.70 | 34.15 | 33.05 | 34.15 | +3.957% | 21 | 12 | -67.584% |
| 2026-02-18 | 32.84 | 32.85 | 32.45 | 32.85 | +8.595% | 4 | 3 | -66.301% |
| 2026-02-17 | 30.25 | 30.25 | 30.25 | 30.25 | -12.064% | 1 | 2 | -63.405% |
| 2026-02-13 | 34.40 | 34.40 | 34.40 | 34.40 | 0.000% | 1 | 1 | -67.820% |