SLV281215C00080000
SLV Dec 15 2028 80.00 Call
optionOPRA
EODNov 2, 2026
4.32USD-1.144%(-0.05)35Vol2,945OI
SLV281215C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.6000 | 4.6000 | 4.3200 | 4.3200 | -1.144% | 35 | 2,960 | 0.000% |
| 2026-10-30 | 3.9800 | 4.7500 | 3.9800 | 4.3700 | -12.600% | 19 | 2,959 | -1.144% |
| 2026-10-29 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | -7.407% | 4 | 2,958 | -13.600% |
| 2026-10-27 | 5.0500 | 5.4000 | 5.0500 | 5.4000 | +0.935% | 8 | 2,962 | -20.000% |
| 2026-10-26 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 0.000% | 1 | 2,961 | -19.252% |
| 2026-10-23 | 5.3000 | 5.3500 | 5.0300 | 5.3500 | -2.372% | 131 | 2,955 | -19.252% |
| 2026-10-22 | 5.5800 | 5.6200 | 5.3100 | 5.4800 | -13.016% | 87 | 2,900 | -21.168% |
| 2026-10-16 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | 0.000% | 3 | 2,900 | -31.429% |
| 2026-10-15 | 6.3300 | 6.4000 | 6.3000 | 6.3000 | +7.143% | 61 | 2,889 | -31.429% |
| 2026-10-14 | 6.0000 | 6.1300 | 5.6800 | 5.8800 | -12.630% | 61 | 2,886 | -26.531% |
| 2026-10-13 | 6.8400 | 6.8400 | 6.7300 | 6.7300 | -7.428% | 3 | 2,887 | -35.810% |
| 2026-10-09 | 7.3500 | 7.6500 | 7.2600 | 7.2700 | +3.857% | 13 | 2,936 | -40.578% |
| 2026-10-08 | 7.1200 | 7.1500 | 6.6800 | 7.0000 | -2.098% | 351 | 2,885 | -38.286% |
| 2026-10-07 | 7.4000 | 7.4000 | 6.9500 | 7.1500 | -8.568% | 34 | 2,886 | -39.580% |
| 2026-10-05 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | +6.106% | 1 | 2,886 | -44.757% |
| 2026-10-02 | 7.9800 | 7.9800 | 7.3700 | 7.3700 | -6.115% | 52 | 2,884 | -41.384% |
| 2026-09-30 | 8.0300 | 8.0300 | 7.8500 | 7.8500 | -5.193% | 12 | 3,033 | -44.968% |
| 2026-09-29 | 8.5700 | 8.5700 | 8.2000 | 8.2800 | -2.243% | 16 | 3,033 | -47.826% |
| 2026-09-28 | 8.9000 | 9.0800 | 8.4700 | 8.4700 | -13.571% | 152 | 3,039 | -48.996% |
| 2026-09-24 | 10.2300 | 10.2300 | 9.8000 | 9.8000 | -5.769% | 3 | 3,038 | -55.918% |
| 2026-09-23 | 10.4400 | 10.4400 | 10.4000 | 10.4000 | -10.112% | 2 | 3,042 | -58.462% |
| 2026-09-22 | 11.0000 | 11.6300 | 11.0000 | 11.5700 | +2.208% | 4 | 3,041 | -62.662% |
| 2026-09-21 | 11.6000 | 11.6000 | 11.2600 | 11.3200 | +12.079% | 11 | 3,038 | -61.837% |
| 2026-09-16 | 10.6000 | 10.6000 | 10.1000 | 10.1000 | -4.717% | 13 | 3,544 | -57.228% |
| 2026-09-15 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | 0.000% | 2 | 3,543 | -59.245% |
| 2026-09-14 | 10.2000 | 10.6000 | 10.2000 | 10.6000 | -1.395% | 18 | 3,551 | -59.245% |
| 2026-09-11 | 11.2600 | 11.2600 | 10.7500 | 10.7500 | -0.463% | 1,005 | 3,552 | -59.814% |
| 2026-09-10 | 11.2000 | 11.2000 | 10.8000 | 10.8000 | -16.923% | 18 | 3,551 | -60.000% |
| 2026-09-09 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +10.357% | 1 | 3,550 | -66.769% |
| 2026-09-08 | 11.9900 | 11.9900 | 11.7800 | 11.7800 | -0.842% | 6 | 3,544 | -63.328% |
| 2026-09-04 | 11.8800 | 11.8800 | 11.8800 | 11.8800 | +2.414% | 50 | 3,494 | -63.636% |
| 2026-09-02 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -0.429% | 4 | 3,683 | -62.759% |
| 2026-09-01 | 11.3900 | 11.7000 | 11.3500 | 11.6500 | -4.586% | 224 | 3,713 | -62.918% |
| 2026-08-31 | 12.2000 | 12.2100 | 11.9600 | 12.2100 | -1.532% | 242 | 3,585 | -64.619% |
| 2026-08-28 | 13.0000 | 13.0000 | 12.4000 | 12.4000 | -10.469% | 3 | 3,585 | -65.161% |
| 2026-08-27 | 13.0800 | 13.8500 | 13.0800 | 13.8500 | +4.924% | 136 | 3,456 | -68.809% |
| 2026-08-26 | 12.8700 | 13.2000 | 12.8700 | 13.2000 | -3.438% | 7 | 3,449 | -67.273% |
| 2026-08-25 | 13.2000 | 13.6700 | 13.2000 | 13.6700 | +2.397% | 6 | 3,446 | -68.398% |
| 2026-08-24 | 13.3500 | 13.5500 | 13.3500 | 13.3500 | -2.341% | 1,410 | 2,047 | -67.640% |
| 2026-08-21 | 13.7000 | 13.7500 | 13.3500 | 13.6700 | +8.063% | 18 | 2,031 | -68.398% |
| 2026-08-20 | 12.0400 | 12.8500 | 12.0400 | 12.6500 | +7.477% | 17 | 2,029 | -65.850% |
| 2026-08-19 | 11.6500 | 11.7700 | 11.5200 | 11.7700 | +9.387% | 18 | 2,012 | -63.297% |
| 2026-08-18 | 10.9000 | 10.9000 | 10.7600 | 10.7600 | -7.639% | 2 | 2,011 | -59.851% |
| 2026-08-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +3.280% | 1 | 2,011 | -62.918% |
| 2026-08-14 | 11.2800 | 11.2800 | 11.2800 | 11.2800 | +2.545% | 1 | 2,011 | -61.702% |
| 2026-08-13 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.762% | 1 | 2,011 | -60.727% |
| 2026-08-12 | 12.0000 | 12.0000 | 11.5000 | 11.5500 | +2.394% | 7 | 2,027 | -62.597% |
| 2026-08-11 | 10.7800 | 11.2800 | 10.7800 | 11.2800 | -2.253% | 45 | 2,027 | -61.702% |
| 2026-08-10 | 10.1500 | 12.0000 | 10.1500 | 11.5400 | +11.498% | 10 | 2,032 | -62.565% |
| 2026-08-07 | 12.1500 | 12.1500 | 10.0000 | 10.3500 | +18.421% | 64 | 2,010 | -58.261% |
| 2026-08-06 | 9.5000 | 9.6300 | 8.7400 | 8.7400 | -12.600% | 6 | 2,008 | -50.572% |
| 2026-08-05 | 10.0000 | 10.3500 | 10.0000 | 10.0000 | +9.890% | 52 | 1,961 | -56.800% |
| 2026-08-04 | 9.2000 | 9.2000 | 8.7000 | 9.1000 | +10.169% | 59 | 1,950 | -52.527% |
| 2026-08-03 | 8.1200 | 8.3100 | 8.1200 | 8.2600 | -2.824% | 7 | 1,947 | -47.700% |
| 2026-07-31 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 1 | 1,946 | -49.176% |
| 2026-07-30 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +5.590% | 1 | 1,945 | -49.176% |
| 2026-07-29 | 8.0000 | 8.0500 | 8.0000 | 8.0500 | -2.542% | 2 | 1,945 | -46.335% |
| 2026-07-28 | 8.2000 | 8.4000 | 8.2000 | 8.2600 | -2.824% | 5 | 1,944 | -47.700% |
| 2026-07-27 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -5.556% | 13 | 1,937 | -49.176% |
| 2026-07-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +2.041% | 1 | 1,937 | -52.000% |
| 2026-07-23 | 8.5000 | 9.1500 | 8.5000 | 8.8200 | -5.263% | 270 | 2,078 | -51.020% |
| 2026-07-22 | 9.8500 | 9.8500 | 9.1400 | 9.3100 | +1.860% | 451 | 1,704 | -53.598% |
| 2026-07-21 | 9.0000 | 9.3700 | 8.8000 | 9.1400 | +8.166% | 152 | 1,669 | -52.735% |
| 2026-07-20 | 8.3000 | 8.7600 | 8.2500 | 8.4500 | +4.969% | 34 | 1,667 | -48.876% |
| 2026-07-17 | 7.5800 | 8.2000 | 7.5800 | 8.0500 | +4.954% | 54 | 1,653 | -46.335% |
| 2026-07-16 | 8.0000 | 8.3700 | 7.5900 | 7.6700 | -9.765% | 71 | 1,689 | -43.677% |
| 2026-07-15 | 8.7000 | 9.0000 | 8.2000 | 8.5000 | -5.869% | 226 | 1,759 | -49.176% |
| 2026-07-14 | 9.0500 | 9.2900 | 8.7500 | 9.0300 | -2.061% | 46 | 1,757 | -52.159% |
| 2026-07-13 | 8.7000 | 9.2700 | 8.6500 | 9.2200 | -1.390% | 17 | 1,756 | -53.145% |
| 2026-07-10 | 9.1500 | 9.5500 | 9.0100 | 9.3500 | -1.579% | 288 | 1,741 | -53.797% |
| 2026-07-08 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -4.810% | 1 | 1,741 | -54.526% |
| 2026-07-07 | 9.7100 | 10.1000 | 9.7000 | 9.9800 | -0.992% | 17 | 1,742 | -56.713% |
| 2026-07-06 | 10.1100 | 10.1100 | 10.0800 | 10.0800 | -12.348% | 4 | 1,744 | -57.143% |
| 2026-07-02 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +20.798% | 1 | 1,746 | -62.435% |
| 2026-07-01 | 9.5000 | 10.1000 | 9.4700 | 9.5200 | +4.044% | 5 | 1,748 | -54.622% |
| 2026-06-30 | 9.5000 | 10.0000 | 9.1500 | 9.1500 | +5.415% | 10 | 1,748 | -52.787% |
| 2026-06-29 | 8.9000 | 9.0800 | 8.6800 | 8.6800 | -10.145% | 15 | 1,752 | -50.230% |
| 2026-06-26 | 9.0000 | 9.6600 | 8.8000 | 9.6600 | +7.333% | 28 | 1,757 | -55.280% |
| 2026-06-25 | 8.6000 | 9.2700 | 8.5500 | 9.0000 | 0.000% | 80 | 1,779 | -52.000% |
| 2026-06-24 | 8.9000 | 9.6100 | 8.3800 | 9.0000 | -10.180% | 233 | 1,763 | -52.000% |
| 2026-06-23 | 10.8100 | 12.7500 | 6.2100 | 10.0200 | -13.021% | 24 | 1,746 | -56.886% |
| 2026-06-22 | 12.2500 | 12.5500 | 11.5200 | 11.5200 | -2.785% | 302 | 1,730 | -62.500% |
| 2026-06-18 | 12.7700 | 12.8500 | 11.4000 | 11.8500 | -23.548% | 218 | 1,763 | -63.544% |
| 2026-06-17 | 14.0000 | 15.5000 | 13.8500 | 15.5000 | +10.320% | 49 | 1,759 | -72.129% |
| 2026-06-16 | 14.2500 | 14.2500 | 14.0500 | 14.0500 | +1.812% | 5 | 1,757 | -69.253% |
| 2026-06-15 | 14.4200 | 14.4200 | 13.8000 | 13.8000 | +7.897% | 10 | 1,758 | -68.696% |
| 2026-06-12 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +10.928% | 1 | 1,759 | -66.224% |
| 2026-06-11 | 11.5500 | 11.9100 | 11.0000 | 11.5300 | +2.035% | 7 | 1,757 | -62.533% |
| 2026-06-10 | 14.3400 | 14.3400 | 10.0500 | 11.3000 | -6.224% | 67 | 1,805 | -61.770% |
| 2026-06-09 | 13.5800 | 13.5800 | 9.5000 | 12.0500 | -16.897% | 20 | 1,810 | -64.149% |
| 2026-06-08 | 14.3500 | 14.5100 | 13.5000 | 14.5000 | +5.608% | 7 | 1,809 | -70.207% |
| 2026-06-05 | 15.3900 | 15.5700 | 13.3500 | 13.7300 | -13.375% | 173 | 1,709 | -68.536% |
| 2026-06-04 | 17.2200 | 17.3500 | 15.8500 | 15.8500 | -3.939% | 33 | 1,705 | -72.744% |
| 2026-06-03 | 17.0000 | 17.0000 | 16.4600 | 16.5000 | -7.511% | 11 | 1,719 | -73.818% |
| 2026-06-02 | 18.2000 | 18.3500 | 17.8400 | 17.8400 | +2.529% | 8 | 1,719 | -75.785% |
| 2026-06-01 | 17.5000 | 17.5000 | 17.4000 | 17.4000 | -6.199% | 9 | 1,717 | -75.172% |
| 2026-05-29 | 18.6000 | 18.8100 | 18.1100 | 18.5500 | +1.311% | 33 | 1,718 | -76.712% |
| 2026-05-28 | 16.5000 | 18.3500 | 16.5000 | 18.3100 | +2.348% | 29 | 1,707 | -76.406% |
| 2026-05-27 | 18.1600 | 18.4500 | 17.8200 | 17.8900 | -3.088% | 74 | 1,672 | -75.852% |
| 2026-05-26 | 18.4600 | 18.4600 | 18.4600 | 18.4600 | -1.809% | 1 | 1,672 | -76.598% |
| 2026-05-22 | 19.2000 | 19.2700 | 18.2400 | 18.8000 | -0.159% | 73 | 1,634 | -77.021% |
| 2026-05-21 | 18.9500 | 18.9500 | 18.8300 | 18.8300 | -5.567% | 2 | 1,633 | -77.058% |
| 2026-05-20 | 19.1000 | 19.9400 | 19.1000 | 19.9400 | +6.177% | 8 | 1,628 | -78.335% |
| 2026-05-19 | 18.5000 | 20.5000 | 18.3000 | 18.7800 | -10.272% | 1,382 | 1,229 | -76.997% |
| 2026-05-18 | 20.5900 | 21.0700 | 20.0000 | 20.9300 | -4.777% | 27 | 1,227 | -79.360% |
| 2026-05-15 | 20.4000 | 21.9800 | 20.0500 | 21.9800 | -9.955% | 29 | 1,215 | -80.346% |
| 2026-05-14 | 26.3500 | 26.3500 | 22.5000 | 24.4100 | -10.586% | 664 | 774 | -82.302% |
| 2026-05-13 | 27.5000 | 28.8000 | 26.6500 | 27.3000 | +6.019% | 125 | 773 | -84.176% |
| 2026-05-12 | 25.0000 | 26.2000 | 24.5500 | 25.7500 | -7.207% | 16 | 757 | -83.223% |
| 2026-05-11 | 25.1000 | 27.7500 | 25.0000 | 27.7500 | +27.762% | 33 | 726 | -84.432% |
| 2026-05-08 | 22.0000 | 22.0000 | 21.7200 | 21.7200 | -10.801% | 2 | 724 | -80.110% |
| 2026-05-07 | 21.7000 | 24.3500 | 21.7000 | 24.3500 | +25.775% | 9 | 724 | -82.259% |
| 2026-05-06 | 19.5000 | 19.5200 | 18.5000 | 19.3600 | +15.238% | 282 | 726 | -77.686% |
| 2026-05-05 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +8.387% | 4 | 574 | -74.286% |
| 2026-05-04 | 17.0900 | 17.4100 | 15.5000 | 15.5000 | -13.649% | 31 | 575 | -72.129% |
| 2026-05-01 | 18.7500 | 18.7500 | 17.9500 | 17.9500 | +4.058% | 44 | 583 | -75.933% |
| 2026-04-30 | 17.2500 | 17.2500 | 17.2500 | 17.2500 | +5.505% | 200 | 583 | -74.957% |
| 2026-04-29 | 18.1000 | 18.1000 | 16.2400 | 16.3500 | -3.824% | 7 | 742 | -73.578% |
| 2026-04-28 | 17.5000 | 17.7500 | 17.0000 | 17.0000 | -10.995% | 12 | 747 | -74.588% |
| 2026-04-23 | 19.7600 | 19.7600 | 19.1000 | 19.1000 | -6.373% | 201 | 794 | -77.382% |
| 2026-04-22 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | +6.639% | 1 | 595 | -78.824% |
| 2026-04-21 | 19.8000 | 20.0400 | 19.1000 | 19.1300 | -12.847% | 4 | 591 | -77.418% |
| 2026-04-20 | 22.3200 | 22.3200 | 21.9500 | 21.9500 | +3.294% | 2 | 591 | -80.319% |
| 2026-04-16 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | -3.409% | 1 | 591 | -79.671% |
| 2026-04-14 | 21.3200 | 23.0000 | 21.3200 | 22.0000 | +10.000% | 17 | 591 | -80.364% |
| 2026-04-10 | 21.0000 | 21.0000 | 20.0000 | 20.0000 | -1.381% | 4 | 594 | -78.400% |
| 2026-04-09 | 19.5000 | 20.2800 | 19.5000 | 20.2800 | +7.245% | 13 | 591 | -78.698% |
| 2026-04-08 | 20.0500 | 20.5900 | 18.7500 | 18.9100 | +3.844% | 11 | 594 | -77.155% |
| 2026-04-07 | 18.2100 | 18.2100 | 18.2100 | 18.2100 | -4.158% | 3 | 601 | -76.277% |
| 2026-04-06 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +0.317% | 2 | 604 | -77.263% |
| 2026-04-02 | 18.6200 | 19.1900 | 18.6200 | 18.9400 | -7.835% | 7 | 607 | -77.191% |
| 2026-04-01 | 20.7000 | 20.7500 | 20.5000 | 20.5500 | +0.440% | 13 | 607 | -78.978% |
| 2026-03-31 | 19.6300 | 20.6000 | 19.6300 | 20.4600 | +12.294% | 19 | 608 | -78.886% |
| 2026-03-27 | 18.0000 | 19.0900 | 18.0000 | 18.2200 | +5.746% | 3 | 610 | -76.290% |
| 2026-03-26 | 18.0000 | 18.0000 | 16.9000 | 17.2300 | -13.417% | 15 | 609 | -74.927% |
| 2026-03-25 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +10.372% | 1 | 620 | -78.291% |
| 2026-03-24 | 18.0000 | 18.0300 | 17.2500 | 18.0300 | -1.205% | 13 | 621 | -76.040% |
| 2026-03-23 | 17.5500 | 18.5500 | 17.0100 | 18.2500 | +7.670% | 23 | 623 | -76.329% |
| 2026-03-20 | 16.7000 | 18.0000 | 16.7000 | 16.9500 | -10.507% | 44 | 614 | -74.513% |
| 2026-03-19 | 17.0000 | 19.8000 | 16.7200 | 18.9400 | -7.835% | 658 | 641 | -77.191% |
| 2026-03-18 | 20.8500 | 21.4800 | 20.3000 | 20.5500 | -10.223% | 59 | 319 | -78.978% |
| 2026-03-17 | 23.0000 | 23.0000 | 22.0000 | 22.8900 | -2.596% | 4 | 338 | -81.127% |
| 2026-03-16 | 24.1600 | 24.1600 | 23.3000 | 23.5000 | -4.277% | 6 | 337 | -81.617% |
| 2026-03-13 | 25.9700 | 25.9700 | 23.5700 | 24.5500 | -9.074% | 91 | 336 | -82.403% |
| 2026-03-12 | 27.1200 | 27.1200 | 26.6800 | 27.0000 | -2.280% | 5 | 247 | -84.000% |
| 2026-03-11 | 27.1800 | 27.6300 | 26.5000 | 27.6300 | -4.063% | 6 | 245 | -84.365% |
| 2026-03-10 | 28.3800 | 29.5000 | 28.3800 | 28.8000 | +7.503% | 19 | 241 | -85.000% |
| 2026-03-09 | 25.5000 | 28.1000 | 25.5000 | 26.7900 | -0.298% | 42 | 226 | -83.875% |
| 2026-03-06 | 27.9000 | 27.9000 | 26.8700 | 26.8700 | +6.839% | 3 | 196 | -83.923% |
| 2026-03-05 | 25.0000 | 25.4000 | 24.6000 | 25.1500 | -0.789% | 5 | 193 | -82.823% |
| 2026-03-04 | 26.0000 | 27.0000 | 25.3500 | 25.3500 | -1.553% | 27 | 192 | -82.959% |
| 2026-03-03 | 24.7500 | 26.6300 | 24.7500 | 25.7500 | -15.129% | 9 | 196 | -83.223% |
| 2026-03-02 | 32.0000 | 32.0000 | 27.4500 | 30.3400 | -7.725% | 29 | 188 | -85.761% |
| 2026-02-27 | 30.5000 | 33.5500 | 30.5000 | 32.8800 | +12.526% | 75 | 181 | -86.861% |
| 2026-02-26 | 28.5000 | 29.9000 | 27.7100 | 29.2200 | -6.913% | 65 | 154 | -85.216% |
| 2026-02-25 | 31.5500 | 31.5500 | 30.7900 | 31.3900 | +6.769% | 25 | 109 | -86.238% |
| 2026-02-24 | 29.7700 | 30.0000 | 29.0200 | 29.4000 | -5.069% | 20 | 109 | -85.306% |
| 2026-02-23 | 30.0000 | 30.9700 | 28.2500 | 30.9700 | +20.272% | 60 | 99 | -86.051% |
| 2026-02-20 | 22.7000 | 27.0000 | 22.7000 | 25.7500 | +23.265% | 35 | 89 | -83.223% |
| 2026-02-19 | 20.6000 | 20.8900 | 20.2000 | 20.8900 | +13.286% | 13 | 57 | -79.320% |
| 2026-02-18 | 16.9000 | 20.0000 | 16.9000 | 18.4400 | +3.074% | 39 | 46 | -76.573% |
| 2026-02-17 | 17.3400 | 17.8900 | 17.3400 | 17.8900 | -7.784% | 13 | 14 | -75.852% |
| 2026-02-13 | 21.0000 | 21.0000 | 17.9800 | 19.4000 | 0.000% | 30 | 17 | -77.732% |