SLV261120C00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.2800 | 2.4300 | 2.0400 | 2.1100 | +22.674% | 2,028 | 3,168 | 0.000% |
| 2026-10-30 | 2.0100 | 2.0500 | 1.5800 | 1.7200 | -48.348% | 4,061 | 740 | +22.674% |
| 2026-10-29 | 3.3300 | 3.4000 | 3.0500 | 3.3300 | -21.647% | 159 | 708 | -36.637% |
| 2026-10-28 | 4.3000 | 4.4200 | 4.0900 | 4.2500 | -11.458% | 148 | 720 | -50.353% |
| 2026-10-27 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +9.091% | 1 | 719 | -56.042% |
| 2026-10-26 | 4.0500 | 4.7000 | 4.0500 | 4.4000 | -5.376% | 73 | 728 | -52.045% |
| 2026-10-23 | 4.4800 | 4.7500 | 4.4800 | 4.6500 | -9.709% | 728 | 967 | -54.624% |
| 2026-10-22 | 5.6000 | 5.6000 | 5.1500 | 5.1500 | -35.866% | 20 | 952 | -59.029% |
| 2026-10-20 | 7.4100 | 8.0300 | 7.3000 | 8.0300 | +13.099% | 14 | 952 | -73.724% |
| 2026-10-19 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +1.429% | 1 | 953 | -70.282% |
| 2026-10-16 | 7.2100 | 7.3000 | 7.0000 | 7.0000 | +0.865% | 24 | 957 | -69.857% |
| 2026-10-15 | 6.9300 | 7.1500 | 6.8500 | 6.9400 | +17.230% | 784 | 709 | -69.597% |
| 2026-10-14 | 6.4500 | 6.4500 | 5.8400 | 5.9200 | -33.632% | 106 | 637 | -64.358% |
| 2026-10-13 | 9.0700 | 9.0800 | 8.9200 | 8.9200 | -13.145% | 3 | 638 | -76.345% |
| 2026-10-09 | 10.3200 | 10.3200 | 10.2700 | 10.2700 | +15.784% | 21 | 617 | -79.455% |
| 2026-10-08 | 8.8700 | 9.0300 | 8.5500 | 8.8700 | -6.632% | 42 | 611 | -76.212% |
| 2026-10-07 | 9.1700 | 9.5000 | 9.1500 | 9.5000 | -11.710% | 36 | 580 | -77.789% |
| 2026-10-06 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +0.561% | 2 | 582 | -80.390% |
| 2026-10-05 | 10.7500 | 10.7500 | 10.5000 | 10.7000 | +9.519% | 40 | 577 | -80.280% |
| 2026-10-02 | 9.7700 | 9.7700 | 9.7700 | 9.7700 | -6.507% | 100 | 677 | -78.403% |
| 2026-10-01 | 10.5000 | 10.5000 | 10.3500 | 10.4500 | -1.322% | 5 | 677 | -79.809% |
| 2026-09-30 | 10.5900 | 10.5900 | 10.5900 | 10.5900 | +0.379% | 3 | 674 | -80.076% |
| 2026-09-28 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -18.909% | 2 | 672 | -80.000% |
| 2026-09-24 | 12.7900 | 13.0900 | 12.7300 | 13.0100 | -13.841% | 7 | 674 | -83.782% |
| 2026-09-21 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -1.948% | 13 | 674 | -86.026% |
| 2026-09-18 | 15.5000 | 15.5000 | 15.3600 | 15.4000 | +3.286% | 18 | 662 | -86.299% |
| 2026-09-17 | 14.9100 | 14.9100 | 14.9100 | 14.9100 | +22.213% | 1 | 661 | -85.848% |
| 2026-09-16 | 13.0900 | 13.1900 | 12.2000 | 12.2000 | -7.224% | 3 | 662 | -82.705% |
| 2026-09-15 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | -5.464% | 2 | 660 | -83.954% |
| 2026-09-11 | 14.4000 | 14.4000 | 13.8000 | 13.9100 | -18.703% | 57 | 679 | -84.831% |
| 2026-09-09 | 16.8200 | 17.1800 | 16.4600 | 17.1100 | +10.387% | 25 | 656 | -87.668% |
| 2026-09-08 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.324% | 10 | 656 | -86.387% |
| 2026-09-04 | 15.1300 | 15.5000 | 15.1300 | 15.4500 | -5.735% | 41 | 662 | -86.343% |
| 2026-09-03 | 15.7500 | 16.3900 | 15.7500 | 16.3900 | +11.119% | 5 | 666 | -87.126% |
| 2026-09-02 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +3.147% | 1 | 665 | -85.695% |
| 2026-09-01 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | -8.509% | 10 | 667 | -85.245% |
| 2026-08-31 | 15.5500 | 15.6300 | 15.5500 | 15.6300 | -2.312% | 6 | 664 | -86.500% |
| 2026-08-28 | 19.5700 | 19.5700 | 16.0000 | 16.0000 | -13.932% | 435 | 648 | -86.813% |
| 2026-08-27 | 18.5900 | 18.5900 | 18.5900 | 18.5900 | +6.472% | 10 | 643 | -88.650% |
| 2026-08-26 | 17.6000 | 17.6000 | 17.4600 | 17.4600 | +0.345% | 21 | 622 | -87.915% |
| 2026-08-25 | 16.7700 | 17.4000 | 16.7700 | 17.4000 | -4.918% | 7 | 621 | -87.874% |
| 2026-08-24 | 18.4400 | 18.4800 | 18.2000 | 18.3000 | -6.394% | 12 | 609 | -88.470% |
| 2026-08-21 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | +26.129% | 100 | 509 | -89.207% |
| 2026-08-19 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -2.516% | 1 | 509 | -86.387% |
| 2026-08-12 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +8.904% | 1 | 515 | -86.730% |
| 2026-08-10 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +7.749% | 100 | 415 | -85.548% |
| 2026-08-07 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | +12.917% | 30 | 435 | -84.428% |
| 2026-08-06 | 12.1600 | 12.1600 | 12.0000 | 12.0000 | -5.882% | 32 | 425 | -82.417% |
| 2026-08-05 | 13.0000 | 13.2000 | 12.5800 | 12.7500 | +18.605% | 324 | 137 | -83.451% |
| 2026-08-04 | 11.0500 | 11.1000 | 10.7500 | 10.7500 | +11.979% | 80 | 117 | -80.372% |
| 2026-07-29 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | +9.091% | 2 | 119 | -78.021% |
| 2026-07-28 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -16.588% | 1 | 119 | -76.023% |
| 2026-07-27 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | +10.471% | 2 | 117 | -80.000% |
| 2026-07-23 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -8.437% | 1 | 118 | -77.906% |
| 2026-07-21 | 10.4300 | 10.4300 | 10.4300 | 10.4300 | +13.124% | 1 | 118 | -79.770% |
| 2026-07-20 | 9.0700 | 9.2200 | 9.0700 | 9.2200 | +5.734% | 3 | 117 | -77.115% |
| 2026-07-17 | 8.1300 | 8.7200 | 8.1300 | 8.7200 | +4.682% | 5 | 115 | -75.803% |
| 2026-07-16 | 7.4500 | 8.7100 | 7.4500 | 8.3300 | -10.909% | 62 | 76 | -74.670% |
| 2026-07-15 | 10.0000 | 10.0000 | 9.3500 | 9.3500 | -6.030% | 2 | 74 | -77.433% |
| 2026-07-13 | 10.1500 | 10.1500 | 9.9500 | 9.9500 | -11.556% | 4 | 71 | -78.794% |
| 2026-07-10 | 11.1000 | 11.3500 | 11.1000 | 11.2500 | -5.223% | 7 | 64 | -81.244% |
| 2026-07-09 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +14.686% | 1 | 63 | -82.224% |
| 2026-07-08 | 10.4300 | 10.4300 | 10.3500 | 10.3500 | -15.510% | 5 | 63 | -79.614% |
| 2026-07-07 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -5.769% | 1 | 63 | -82.776% |
| 2026-07-06 | 12.9000 | 13.0000 | 12.9000 | 13.0000 | +9.520% | 2 | 61 | -83.769% |
| 2026-07-01 | 12.1000 | 12.1000 | 11.8700 | 11.8700 | +1.714% | 2 | 62 | -82.224% |
| 2026-06-30 | 11.1400 | 11.6700 | 11.1400 | 11.6700 | +10.932% | 3 | 64 | -81.919% |
| 2026-06-29 | 10.5200 | 10.5200 | 10.5200 | 10.5200 | -6.489% | 2 | 62 | -79.943% |
| 2026-06-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +3.974% | 1 | 61 | -81.244% |
| 2026-06-25 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +11.317% | 1 | 62 | -80.499% |
| 2026-06-24 | 9.6500 | 9.7200 | 9.6500 | 9.7200 | -28.266% | 8 | 60 | -78.292% |
| 2026-06-23 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -15.681% | 6 | 54 | -84.428% |
| 2026-06-22 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -22.367% | 3 | 51 | -86.870% |
| 2026-06-15 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +12.807% | 4 | 53 | -89.807% |
| 2026-06-12 | 17.9400 | 18.3500 | 17.9400 | 18.3500 | +8.902% | 3 | 54 | -88.501% |
| 2026-06-11 | 15.0100 | 16.8500 | 15.0100 | 16.8500 | +6.646% | 99 | 29 | -87.478% |
| 2026-06-10 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -1.250% | 10 | 29 | -86.646% |
| 2026-06-09 | 17.5700 | 17.5700 | 16.0000 | 16.0000 | -14.439% | 23 | 8 | -86.813% |
| 2026-06-08 | 18.7500 | 18.7500 | 18.7000 | 18.7000 | -7.654% | 2 | 6 | -88.717% |
| 2026-06-05 | 20.3000 | 20.3000 | 20.1500 | 20.2500 | -40.962% | 4 | 5 | -89.580% |
| 2026-05-11 | 34.0000 | 34.3000 | 34.0000 | 34.3000 | +56.264% | 5 | 5 | -93.848% |
| 2026-04-29 | 21.9500 | 21.9500 | 21.9500 | 21.9500 | 0.000% | 5 | 5 | -90.387% |