SLV281215C00065000
SLV Dec 15 2028 65.00 Call
optionOPRA
EODNov 2, 2026
6.25USD+7.021%(+0.41)5Vol2,157OI
SLV281215C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.9100 | 6.9100 | 6.2500 | 6.2500 | +7.021% | 5 | 2,156 | 0.000% |
| 2026-10-30 | 6.0000 | 6.0500 | 5.8400 | 5.8400 | -15.607% | 31 | 2,144 | +7.021% |
| 2026-10-29 | 6.7500 | 6.9200 | 6.7000 | 6.9200 | -6.106% | 56 | 2,139 | -9.682% |
| 2026-10-26 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -0.674% | 3 | 2,139 | -15.197% |
| 2026-10-23 | 7.3500 | 7.5500 | 7.3000 | 7.4200 | +0.952% | 24 | 2,163 | -15.768% |
| 2026-10-22 | 7.7500 | 7.7800 | 7.3500 | 7.3500 | -13.529% | 29 | 2,166 | -14.966% |
| 2026-10-21 | 8.7500 | 8.7500 | 8.5000 | 8.5000 | -5.556% | 4 | 2,169 | -26.471% |
| 2026-10-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +3.687% | 1 | 2,170 | -30.556% |
| 2026-10-19 | 8.7500 | 8.7500 | 8.6800 | 8.6800 | +1.520% | 20 | 2,170 | -27.995% |
| 2026-10-16 | 8.5500 | 8.5700 | 8.5500 | 8.5500 | -3.933% | 5 | 2,174 | -26.901% |
| 2026-10-15 | 8.7500 | 8.9000 | 8.5000 | 8.9000 | +12.374% | 25 | 2,172 | -29.775% |
| 2026-10-14 | 8.2500 | 8.2600 | 7.9200 | 7.9200 | -17.068% | 35 | 2,197 | -21.086% |
| 2026-10-13 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -0.521% | 5 | 2,195 | -34.555% |
| 2026-10-08 | 9.8500 | 9.8500 | 9.6000 | 9.6000 | -4.000% | 15 | 2,208 | -34.896% |
| 2026-10-07 | 10.1500 | 10.2000 | 10.0000 | 10.0000 | -7.834% | 33 | 2,228 | -37.500% |
| 2026-10-06 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +0.930% | 10 | 2,228 | -42.396% |
| 2026-10-05 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +3.365% | 5 | 2,228 | -41.860% |
| 2026-10-02 | 10.9000 | 10.9000 | 10.4000 | 10.4000 | -3.704% | 17 | 2,223 | -39.904% |
| 2026-09-30 | 10.7500 | 10.8000 | 10.6500 | 10.8000 | -4.000% | 43 | 2,247 | -42.130% |
| 2026-09-29 | 11.5500 | 11.5500 | 11.2500 | 11.2500 | -2.766% | 11 | 2,248 | -44.444% |
| 2026-09-28 | 11.8300 | 11.9500 | 11.5700 | 11.5700 | -13.528% | 84 | 2,243 | -45.981% |
| 2026-09-24 | 13.2000 | 13.3900 | 13.2000 | 13.3800 | -3.043% | 16 | 2,228 | -53.288% |
| 2026-09-23 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -8.000% | 1 | 2,230 | -54.710% |
| 2026-09-21 | 15.0300 | 15.0300 | 15.0000 | 15.0000 | -1.316% | 6 | 2,230 | -58.333% |
| 2026-09-18 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +0.529% | 3 | 2,234 | -58.882% |
| 2026-09-17 | 15.0500 | 15.1200 | 15.0500 | 15.1200 | +10.365% | 5 | 2,230 | -58.664% |
| 2026-09-16 | 14.2500 | 14.2500 | 13.7000 | 13.7000 | -2.491% | 17 | 2,213 | -54.380% |
| 2026-09-14 | 13.7800 | 14.0500 | 13.7800 | 14.0500 | -2.431% | 27 | 2,201 | -55.516% |
| 2026-09-11 | 14.4500 | 14.4900 | 14.2400 | 14.4000 | +2.857% | 32 | 2,199 | -56.597% |
| 2026-09-10 | 14.3100 | 14.3100 | 14.0000 | 14.0000 | -16.017% | 15 | 2,187 | -55.357% |
| 2026-09-09 | 16.9500 | 16.9500 | 16.6700 | 16.6700 | +7.896% | 6 | 2,186 | -62.507% |
| 2026-09-08 | 15.5000 | 15.7000 | 15.3200 | 15.4500 | -4.747% | 10 | 2,191 | -59.547% |
| 2026-09-03 | 16.2000 | 16.2200 | 16.2000 | 16.2200 | +11.631% | 3 | 2,194 | -61.467% |
| 2026-09-01 | 14.9700 | 14.9700 | 14.5300 | 14.5300 | -7.216% | 5 | 2,196 | -56.986% |
| 2026-08-31 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | 0.000% | 2 | 2,196 | -60.089% |
| 2026-08-28 | 18.2000 | 18.2000 | 15.6600 | 15.6600 | -11.023% | 7 | 2,196 | -60.089% |
| 2026-08-27 | 17.3000 | 17.8500 | 17.3000 | 17.6000 | +4.762% | 5 | 2,194 | -64.489% |
| 2026-08-26 | 17.0500 | 17.0500 | 16.1700 | 16.8000 | -0.592% | 3 | 2,191 | -62.798% |
| 2026-08-25 | 16.9500 | 16.9500 | 16.9000 | 16.9000 | -2.818% | 3 | 2,188 | -63.018% |
| 2026-08-24 | 17.3500 | 17.7500 | 17.0800 | 17.3900 | -0.057% | 19 | 2,186 | -64.060% |
| 2026-08-21 | 17.6800 | 17.7200 | 17.4000 | 17.4000 | +4.379% | 21 | 2,171 | -64.080% |
| 2026-08-20 | 16.1100 | 17.2400 | 16.1100 | 16.6700 | +7.065% | 47 | 2,137 | -62.507% |
| 2026-08-19 | 15.3000 | 15.5700 | 15.1100 | 15.5700 | +8.881% | 55 | 2,082 | -59.859% |
| 2026-08-18 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -5.735% | 1 | 2,081 | -56.294% |
| 2026-08-17 | 14.6900 | 15.4000 | 14.6900 | 15.1700 | +3.197% | 414 | 1,875 | -58.800% |
| 2026-08-14 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | -4.110% | 1 | 1,874 | -57.483% |
| 2026-08-12 | 15.1100 | 15.4000 | 15.1100 | 15.3300 | +6.311% | 4 | 1,872 | -59.230% |
| 2026-08-11 | 14.6300 | 14.6400 | 14.4200 | 14.4200 | -3.867% | 5 | 1,870 | -56.657% |
| 2026-08-10 | 14.7500 | 16.4500 | 14.6200 | 15.0000 | +8.774% | 10 | 1,868 | -58.333% |
| 2026-08-07 | 13.8500 | 13.9800 | 13.3000 | 13.7900 | +14.917% | 16 | 1,855 | -54.677% |
| 2026-08-06 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -10.045% | 1 | 1,894 | -47.917% |
| 2026-08-05 | 12.7500 | 13.3400 | 12.7500 | 13.3400 | +16.608% | 46 | 1,848 | -53.148% |
| 2026-08-04 | 11.8200 | 11.8200 | 11.4400 | 11.4400 | +7.620% | 15 | 1,833 | -45.367% |
| 2026-08-03 | 10.6300 | 10.6300 | 10.6300 | 10.6300 | +1.722% | 1 | 1,832 | -41.204% |
| 2026-07-31 | 11.2000 | 11.2000 | 10.4500 | 10.4500 | -7.440% | 2 | 1,832 | -40.191% |
| 2026-07-30 | 11.2000 | 11.2900 | 11.2000 | 11.2900 | +10.470% | 2 | 1,832 | -44.641% |
| 2026-07-29 | 11.5300 | 11.5300 | 10.2200 | 10.2200 | -6.066% | 2 | 1,833 | -38.845% |
| 2026-07-28 | 10.8200 | 10.8800 | 10.8200 | 10.8800 | -4.561% | 2 | 1,834 | -42.555% |
| 2026-07-27 | 11.4000 | 11.4500 | 11.4000 | 11.4000 | -2.979% | 9 | 1,834 | -45.175% |
| 2026-07-24 | 12.6600 | 12.6600 | 11.6500 | 11.7500 | +6.143% | 204 | 1,834 | -46.809% |
| 2026-07-23 | 10.8000 | 11.7100 | 10.8000 | 11.0700 | -10.000% | 33 | 1,819 | -43.541% |
| 2026-07-22 | 12.0000 | 13.0000 | 12.0000 | 12.3000 | +5.128% | 27 | 1,805 | -49.187% |
| 2026-07-21 | 11.8500 | 11.9500 | 11.6000 | 11.7000 | +9.346% | 14 | 1,806 | -46.581% |
| 2026-07-20 | 10.5000 | 10.8000 | 10.5000 | 10.7000 | +1.905% | 8 | 1,804 | -41.589% |
| 2026-07-17 | 10.1500 | 10.5500 | 10.0500 | 10.5000 | +5.000% | 86 | 1,779 | -40.476% |
| 2026-07-16 | 9.5000 | 10.5900 | 9.5000 | 10.0000 | -11.504% | 125 | 1,754 | -37.500% |
| 2026-07-15 | 11.2000 | 11.8000 | 10.8000 | 11.3000 | -1.739% | 122 | 1,725 | -44.690% |
| 2026-07-14 | 11.5500 | 12.1200 | 11.0000 | 11.5000 | +2.222% | 231 | 1,521 | -45.652% |
| 2026-07-13 | 11.4900 | 11.7200 | 11.1000 | 11.2500 | -8.238% | 110 | 1,505 | -44.444% |
| 2026-07-10 | 12.0000 | 12.2600 | 11.9400 | 12.2600 | +6.609% | 10 | 1,506 | -49.021% |
| 2026-07-08 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -9.804% | 1 | 1,506 | -45.652% |
| 2026-07-07 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | +2.000% | 4 | 1,506 | -50.980% |
| 2026-07-06 | 13.2000 | 13.3800 | 12.5000 | 12.5000 | -0.398% | 4 | 1,507 | -50.000% |
| 2026-07-02 | 13.4500 | 13.7500 | 12.5500 | 12.5500 | +0.722% | 41 | 1,514 | -50.199% |
| 2026-07-01 | 11.5500 | 13.0300 | 11.5500 | 12.4600 | +1.714% | 130 | 1,505 | -49.839% |
| 2026-06-30 | 13.0500 | 13.0500 | 12.2500 | 12.2500 | +6.894% | 10 | 1,495 | -48.980% |
| 2026-06-29 | 11.5000 | 11.9000 | 11.4000 | 11.4600 | -6.601% | 29 | 1,491 | -45.462% |
| 2026-06-26 | 12.0600 | 12.2700 | 12.0600 | 12.2700 | +6.234% | 6 | 1,491 | -49.063% |
| 2026-06-25 | 12.2500 | 12.4500 | 11.5500 | 11.5500 | +0.697% | 28 | 1,510 | -45.887% |
| 2026-06-24 | 12.0700 | 12.0700 | 10.9000 | 11.4700 | -11.769% | 45 | 1,507 | -45.510% |
| 2026-06-23 | 13.5300 | 13.5500 | 12.9400 | 13.0000 | -12.752% | 115 | 1,522 | -51.923% |
| 2026-06-22 | 15.7300 | 15.7300 | 14.9000 | 14.9000 | -1.325% | 3 | 1,521 | -58.054% |
| 2026-06-18 | 17.0000 | 17.0000 | 15.0000 | 15.1000 | -7.475% | 143 | 1,519 | -58.609% |
| 2026-06-17 | 18.2500 | 18.2500 | 16.1200 | 16.3200 | -9.834% | 62 | 1,516 | -61.703% |
| 2026-06-16 | 18.1000 | 18.4500 | 18.0800 | 18.1000 | +0.556% | 424 | 1,309 | -65.470% |
| 2026-06-15 | 18.7400 | 20.2000 | 17.9000 | 18.0000 | +4.227% | 604 | 1,310 | -65.278% |
| 2026-06-12 | 16.1000 | 17.2700 | 16.1000 | 17.2700 | +7.937% | 37 | 1,284 | -63.810% |
| 2026-06-11 | 15.0200 | 16.0000 | 14.9000 | 16.0000 | +6.667% | 74 | 1,230 | -60.938% |
| 2026-06-10 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -1.639% | 4 | 1,278 | -58.333% |
| 2026-06-09 | 16.7500 | 16.7500 | 15.0000 | 15.2500 | -10.557% | 75 | 1,316 | -59.016% |
| 2026-06-08 | 17.5800 | 17.5800 | 17.0500 | 17.0500 | -2.011% | 4 | 1,316 | -63.343% |
| 2026-06-05 | 20.0000 | 20.0000 | 17.4000 | 17.4000 | -17.769% | 51 | 1,313 | -64.080% |
| 2026-06-04 | 20.9000 | 21.3500 | 20.9000 | 21.1600 | +1.390% | 26 | 1,315 | -70.463% |
| 2026-06-03 | 23.0000 | 23.0000 | 20.0000 | 20.8700 | -8.545% | 33 | 1,328 | -70.053% |
| 2026-06-02 | 22.3700 | 23.0000 | 22.3700 | 22.8200 | +3.680% | 12 | 1,328 | -72.612% |
| 2026-06-01 | 22.3500 | 22.3500 | 21.9400 | 22.0100 | -2.265% | 6 | 1,327 | -71.604% |
| 2026-05-29 | 22.5000 | 22.5200 | 22.5000 | 22.5200 | -4.979% | 3 | 1,326 | -72.247% |
| 2026-05-28 | 23.2500 | 24.4500 | 23.2500 | 23.7000 | +6.805% | 10 | 1,316 | -73.629% |
| 2026-05-27 | 22.5000 | 22.9000 | 22.0500 | 22.1900 | -8.683% | 29 | 1,303 | -71.834% |
| 2026-05-26 | 23.5000 | 24.3000 | 23.4000 | 24.3000 | +5.104% | 5 | 1,300 | -74.280% |
| 2026-05-22 | 23.1000 | 25.6000 | 23.0000 | 23.1200 | -4.463% | 11 | 1,294 | -72.967% |
| 2026-05-21 | 22.7000 | 24.2000 | 22.7000 | 24.2000 | +1.468% | 13 | 1,292 | -74.174% |
| 2026-05-20 | 22.9800 | 23.8500 | 22.9800 | 23.8500 | +4.605% | 13 | 1,291 | -73.795% |
| 2026-05-19 | 23.2000 | 24.5000 | 21.8000 | 22.8000 | -7.879% | 1,164 | 726 | -72.588% |
| 2026-05-18 | 24.5000 | 24.7500 | 24.5000 | 24.7500 | -0.802% | 2 | 725 | -74.747% |
| 2026-05-15 | 24.8800 | 25.5000 | 24.8800 | 24.9500 | -14.963% | 20 | 718 | -74.950% |
| 2026-05-14 | 30.2000 | 30.2000 | 29.3400 | 29.3400 | -12.418% | 23 | 717 | -78.698% |
| 2026-05-13 | 33.0000 | 33.5000 | 33.0000 | 33.5000 | +7.029% | 4 | 715 | -81.343% |
| 2026-05-12 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +2.321% | 10 | 705 | -80.032% |
| 2026-05-11 | 30.5000 | 31.0000 | 29.4500 | 30.5900 | +16.312% | 61 | 704 | -79.568% |
| 2026-05-08 | 26.9300 | 27.2500 | 26.2100 | 26.3000 | +2.734% | 31 | 705 | -76.236% |
| 2026-05-07 | 25.7500 | 27.9000 | 25.6000 | 25.6000 | +0.353% | 213 | 705 | -75.586% |
| 2026-05-06 | 23.5000 | 25.5100 | 22.4000 | 25.5100 | +22.350% | 7 | 647 | -75.500% |
| 2026-05-05 | 21.0000 | 21.2400 | 20.8500 | 20.8500 | -0.714% | 17 | 648 | -70.024% |
| 2026-05-04 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -8.297% | 9 | 637 | -70.238% |
| 2026-05-01 | 25.0000 | 25.0000 | 22.2300 | 22.9000 | +7.059% | 65 | 656 | -72.707% |
| 2026-04-30 | 20.9500 | 22.2200 | 20.5500 | 21.3900 | +7.218% | 247 | 656 | -70.781% |
| 2026-04-29 | 21.0000 | 22.5000 | 19.9500 | 19.9500 | -5.450% | 75 | 598 | -68.672% |
| 2026-04-28 | 21.7500 | 22.9000 | 21.0500 | 21.1000 | -8.658% | 51 | 638 | -70.379% |
| 2026-04-27 | 23.5000 | 23.5000 | 22.6900 | 23.1000 | -1.535% | 157 | 636 | -72.944% |
| 2026-04-24 | 23.5900 | 23.5900 | 23.4600 | 23.4600 | -2.250% | 81 | 526 | -73.359% |
| 2026-04-23 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | +1.053% | 1 | 447 | -73.958% |
| 2026-04-21 | 25.5000 | 25.5000 | 23.7500 | 23.7500 | -10.377% | 127 | 444 | -73.684% |
| 2026-04-20 | 26.5000 | 26.5000 | 26.5000 | 26.5000 | +1.923% | 50 | 444 | -76.415% |
| 2026-04-16 | 26.0000 | 26.0000 | 25.5000 | 26.0000 | +12.457% | 51 | 494 | -75.962% |
| 2026-04-13 | 23.9500 | 23.9500 | 23.1200 | 23.1200 | -5.633% | 2 | 450 | -72.967% |
| 2026-04-10 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -5.405% | 1 | 449 | -74.490% |
| 2026-04-09 | 24.4000 | 25.9000 | 24.0100 | 25.9000 | +3.600% | 7 | 450 | -75.869% |
| 2026-04-08 | 25.2500 | 25.2500 | 24.5500 | 25.0000 | +8.085% | 13 | 451 | -75.000% |
| 2026-04-07 | 21.8000 | 23.1300 | 21.8000 | 23.1300 | -1.574% | 10 | 453 | -72.979% |
| 2026-04-06 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +3.570% | 2 | 445 | -73.404% |
| 2026-04-02 | 21.6700 | 22.9500 | 21.6700 | 22.6900 | -8.508% | 20 | 434 | -72.455% |
| 2026-04-01 | 25.0000 | 25.0000 | 24.5300 | 24.8000 | +0.202% | 13 | 434 | -74.798% |
| 2026-03-31 | 24.7500 | 24.7500 | 24.7500 | 24.7500 | +8.315% | 1 | 435 | -74.747% |
| 2026-03-30 | 22.5000 | 23.0500 | 22.1500 | 22.8500 | +4.338% | 34 | 435 | -72.648% |
| 2026-03-27 | 21.9000 | 21.9000 | 21.9000 | 21.9000 | +7.882% | 1 | 416 | -71.461% |
| 2026-03-26 | 22.0000 | 22.0000 | 20.2000 | 20.3000 | -11.739% | 20 | 416 | -69.212% |
| 2026-03-25 | 23.5000 | 23.8000 | 23.0000 | 23.0000 | +6.481% | 5 | 414 | -72.826% |
| 2026-03-24 | 20.8100 | 21.9900 | 20.7000 | 21.6000 | -5.677% | 8 | 417 | -71.065% |
| 2026-03-23 | 20.9700 | 22.9000 | 20.9700 | 22.9000 | +13.310% | 17 | 418 | -72.707% |
| 2026-03-20 | 21.8500 | 21.9800 | 20.1500 | 20.2100 | -14.000% | 61 | 413 | -69.075% |
| 2026-03-19 | 20.6000 | 23.5000 | 20.0000 | 23.5000 | -5.051% | 721 | 435 | -73.404% |
| 2026-03-18 | 26.5000 | 26.5000 | 24.7500 | 24.7500 | -8.333% | 10 | 206 | -74.747% |
| 2026-03-17 | 28.3000 | 28.3000 | 27.0000 | 27.0000 | -4.594% | 13 | 200 | -76.852% |
| 2026-03-16 | 28.0500 | 28.3000 | 27.9700 | 28.3000 | +1.252% | 7 | 187 | -77.915% |
| 2026-03-13 | 28.0000 | 28.2500 | 27.9500 | 27.9500 | -16.367% | 3 | 182 | -77.639% |
| 2026-03-10 | 33.6500 | 33.6500 | 32.9500 | 33.4200 | +13.288% | 7 | 180 | -81.299% |
| 2026-03-05 | 29.5000 | 29.5000 | 29.5000 | 29.5000 | +2.111% | 1 | 181 | -78.814% |
| 2026-03-03 | 30.9500 | 30.9500 | 28.8900 | 28.8900 | -19.189% | 3 | 181 | -78.366% |
| 2026-03-02 | 35.0000 | 35.7500 | 35.0000 | 35.7500 | -5.423% | 2 | 180 | -82.517% |
| 2026-02-27 | 35.5000 | 38.2000 | 35.5000 | 37.8000 | +14.545% | 13 | 180 | -83.466% |
| 2026-02-26 | 33.2200 | 33.2200 | 33.0000 | 33.0000 | -3.283% | 11 | 179 | -81.061% |
| 2026-02-25 | 35.6600 | 35.6600 | 34.1200 | 34.1200 | -1.073% | 3 | 168 | -81.682% |
| 2026-02-24 | 34.3800 | 34.4900 | 34.2600 | 34.4900 | -1.457% | 4 | 168 | -81.879% |
| 2026-02-23 | 33.5200 | 35.0000 | 33.5200 | 35.0000 | +22.378% | 152 | 167 | -82.143% |
| 2026-02-20 | 28.7200 | 28.8700 | 28.0500 | 28.6000 | +8.663% | 13 | 15 | -78.147% |
| 2026-02-19 | 24.6400 | 26.3200 | 24.6400 | 26.3200 | +4.238% | 2 | 4 | -76.254% |
| 2026-02-18 | 24.0300 | 25.2500 | 24.0300 | 25.2500 | +15.561% | 2 | 2 | -75.248% |
| 2026-02-17 | 21.8500 | 21.8500 | 21.8500 | 21.8500 | 0.000% | 1 | 1 | -71.396% |