SLV261120C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4800 | 0.5000 | 0.3800 | 0.3800 | +11.765% | 1,837 | 15,240 | 0.000% |
| 2026-10-30 | 0.5000 | 0.5200 | 0.3200 | 0.3400 | -59.524% | 7,865 | 11,992 | +11.765% |
| 2026-10-29 | 1.2200 | 1.2200 | 0.8000 | 0.8400 | -43.243% | 5,402 | 9,701 | -54.762% |
| 2026-10-28 | 1.4500 | 1.5000 | 1.1500 | 1.4800 | -4.516% | 7,167 | 5,730 | -74.324% |
| 2026-10-27 | 1.3700 | 1.6400 | 1.3400 | 1.5500 | +8.392% | 2,360 | 5,872 | -75.484% |
| 2026-10-26 | 1.4600 | 1.5800 | 1.2000 | 1.4300 | -8.333% | 2,304 | 5,066 | -73.427% |
| 2026-10-23 | 1.5300 | 1.6800 | 1.3500 | 1.5600 | -17.021% | 2,992 | 3,967 | -75.641% |
| 2026-10-22 | 2.1800 | 2.2800 | 1.8800 | 1.8800 | -45.507% | 9,130 | 2,419 | -79.787% |
| 2026-10-21 | 3.2400 | 3.4500 | 2.9900 | 3.4500 | +1.471% | 178 | 2,384 | -88.986% |
| 2026-10-20 | 3.1400 | 3.9500 | 3.1400 | 3.4000 | +13.333% | 175 | 2,356 | -88.824% |
| 2026-10-19 | 3.2500 | 3.2900 | 3.0000 | 3.0000 | -4.762% | 143 | 2,360 | -87.333% |
| 2026-10-16 | 3.2900 | 3.6000 | 3.1000 | 3.1500 | -8.696% | 238 | 2,392 | -87.937% |
| 2026-10-15 | 3.1500 | 3.4700 | 2.9000 | 3.4500 | +37.450% | 1,050 | 2,236 | -88.986% |
| 2026-10-14 | 3.2000 | 3.2000 | 2.4400 | 2.5100 | -45.316% | 625 | 1,975 | -84.861% |
| 2026-10-13 | 4.9000 | 4.9000 | 4.3500 | 4.5900 | -12.738% | 121 | 1,924 | -91.721% |
| 2026-10-12 | 5.4700 | 5.5500 | 5.2600 | 5.2600 | -9.777% | 78 | 1,867 | -92.776% |
| 2026-10-09 | 5.7500 | 6.0000 | 5.7000 | 5.8300 | +25.376% | 191 | 2,099 | -93.482% |
| 2026-10-08 | 4.7000 | 4.8000 | 4.3000 | 4.6500 | -7.186% | 826 | 1,019 | -91.828% |
| 2026-10-07 | 5.0500 | 5.3500 | 4.9500 | 5.0100 | -21.102% | 193 | 951 | -92.415% |
| 2026-10-06 | 6.0000 | 6.3500 | 5.9000 | 6.3500 | +3.758% | 29 | 946 | -94.016% |
| 2026-10-05 | 6.2000 | 6.2500 | 5.9700 | 6.1200 | +6.435% | 126 | 927 | -93.791% |
| 2026-10-02 | 6.5300 | 6.5500 | 5.3000 | 5.7500 | -6.504% | 42 | 912 | -93.391% |
| 2026-10-01 | 6.2000 | 6.2000 | 5.9000 | 6.1500 | +6.957% | 272 | 716 | -93.821% |
| 2026-09-30 | 6.1500 | 6.1700 | 5.6000 | 5.7500 | -12.080% | 148 | 689 | -93.391% |
| 2026-09-29 | 6.3500 | 6.5400 | 6.0900 | 6.5400 | +4.976% | 43 | 685 | -94.190% |
| 2026-09-28 | 6.5000 | 6.6200 | 6.2300 | 6.2300 | -28.391% | 52 | 655 | -93.900% |
| 2026-09-25 | 8.4000 | 8.7000 | 8.4000 | 8.7000 | +3.819% | 6 | 656 | -95.632% |
| 2026-09-24 | 8.2000 | 8.3800 | 8.0500 | 8.3800 | -6.889% | 16 | 671 | -95.465% |
| 2026-09-23 | 9.4000 | 9.4000 | 9.0000 | 9.0000 | -19.858% | 66 | 677 | -95.778% |
| 2026-09-22 | 10.2000 | 11.2300 | 10.0400 | 11.2300 | +7.259% | 23 | 677 | -96.616% |
| 2026-09-21 | 10.4200 | 10.4700 | 10.4200 | 10.4700 | -3.591% | 16 | 666 | -96.371% |
| 2026-09-18 | 10.9500 | 11.2100 | 10.8000 | 10.8600 | +3.923% | 45 | 643 | -96.501% |
| 2026-09-17 | 10.2000 | 10.6700 | 10.2000 | 10.4500 | +22.509% | 26 | 628 | -96.364% |
| 2026-09-16 | 9.6300 | 9.8000 | 8.5300 | 8.5300 | -5.954% | 43 | 635 | -95.545% |
| 2026-09-15 | 8.8700 | 9.0700 | 8.8700 | 9.0700 | +6.082% | 7 | 628 | -95.810% |
| 2026-09-14 | 8.6500 | 8.8300 | 8.4100 | 8.5500 | -10.937% | 12 | 620 | -95.556% |
| 2026-09-11 | 10.0000 | 10.0000 | 9.6000 | 9.6000 | +3.784% | 3 | 620 | -96.042% |
| 2026-09-10 | 9.9000 | 10.0000 | 9.2500 | 9.2500 | -26.471% | 12 | 615 | -95.892% |
| 2026-09-09 | 12.6000 | 12.6000 | 12.5800 | 12.5800 | +14.886% | 103 | 700 | -96.979% |
| 2026-09-08 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -2.667% | 1 | 699 | -96.530% |
| 2026-09-04 | 10.7500 | 11.2500 | 10.7000 | 11.2500 | -6.250% | 18 | 686 | -96.622% |
| 2026-09-03 | 11.4500 | 12.2300 | 11.4500 | 12.0000 | +14.833% | 20 | 687 | -96.833% |
| 2026-09-02 | 10.3000 | 10.4500 | 10.3000 | 10.4500 | +6.633% | 7 | 686 | -96.364% |
| 2026-09-01 | 10.2500 | 10.4000 | 9.8000 | 9.8000 | -14.410% | 29 | 670 | -96.122% |
| 2026-08-31 | 11.4500 | 11.5000 | 11.3000 | 11.4500 | -1.717% | 29 | 660 | -96.681% |
| 2026-08-28 | 15.1000 | 15.2700 | 11.5000 | 11.6500 | -16.904% | 446 | 751 | -96.738% |
| 2026-08-27 | 13.2500 | 14.0200 | 13.2400 | 14.0200 | +7.846% | 412 | 744 | -97.290% |
| 2026-08-26 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | -5.040% | 1 | 835 | -97.077% |
| 2026-08-25 | 12.6000 | 13.6900 | 12.6000 | 13.6900 | +2.932% | 5 | 832 | -97.224% |
| 2026-08-24 | 14.2500 | 14.2500 | 13.2500 | 13.3000 | -6.007% | 205 | 866 | -97.143% |
| 2026-08-21 | 14.2900 | 14.2900 | 14.1000 | 14.1500 | +8.429% | 208 | 882 | -97.314% |
| 2026-08-20 | 12.5000 | 13.7100 | 12.3300 | 13.0500 | +10.593% | 26 | 894 | -97.088% |
| 2026-08-19 | 10.8000 | 11.8000 | 10.7000 | 11.8000 | +22.280% | 217 | 753 | -96.780% |
| 2026-08-18 | 10.0000 | 10.0000 | 9.6500 | 9.6500 | -13.839% | 13 | 755 | -96.062% |
| 2026-08-17 | 11.1500 | 11.7000 | 11.1500 | 11.2000 | +5.164% | 205 | 959 | -96.607% |
| 2026-08-14 | 10.9300 | 10.9300 | 10.6500 | 10.6500 | +5.446% | 101 | 860 | -96.432% |
| 2026-08-13 | 10.6900 | 10.6900 | 10.1000 | 10.1000 | -10.222% | 9 | 915 | -96.238% |
| 2026-08-12 | 11.3500 | 11.9000 | 11.0000 | 11.2500 | +5.337% | 207 | 942 | -96.622% |
| 2026-08-11 | 11.0100 | 11.0100 | 10.6800 | 10.6800 | -8.718% | 30 | 947 | -96.442% |
| 2026-08-10 | 10.3000 | 11.8000 | 10.0100 | 11.7000 | +20.619% | 32 | 945 | -96.752% |
| 2026-08-07 | 10.1500 | 10.4000 | 9.5500 | 9.7000 | +14.793% | 168 | 1,014 | -96.082% |
| 2026-08-06 | 8.4200 | 8.5600 | 8.3700 | 8.4500 | -5.163% | 27 | 1,053 | -95.503% |
| 2026-08-05 | 8.9100 | 9.2500 | 8.8500 | 8.9100 | +21.721% | 175 | 1,130 | -95.735% |
| 2026-08-04 | 7.4500 | 7.4600 | 7.1800 | 7.3200 | +17.120% | 132 | 1,203 | -94.809% |
| 2026-08-03 | 5.6800 | 6.2500 | 5.6800 | 6.2500 | -2.950% | 41 | 1,202 | -93.920% |
| 2026-07-31 | 6.2200 | 6.4400 | 5.9900 | 6.4400 | -11.172% | 53 | 1,189 | -94.099% |
| 2026-07-30 | 6.6500 | 7.2500 | 6.6000 | 7.2500 | +7.249% | 126 | 1,092 | -94.759% |
| 2026-07-29 | 5.9500 | 6.9500 | 5.9000 | 6.7600 | +9.385% | 49 | 1,097 | -94.379% |
| 2026-07-28 | 6.0300 | 6.1800 | 5.9100 | 6.1800 | -11.714% | 6 | 1,094 | -93.851% |
| 2026-07-27 | 7.0500 | 7.0500 | 6.7400 | 7.0000 | 0.000% | 9 | 1,091 | -94.571% |
| 2026-07-24 | 6.9500 | 7.1500 | 6.9500 | 7.0000 | +5.263% | 11 | 1,081 | -94.571% |
| 2026-07-23 | 6.7500 | 6.7500 | 6.5900 | 6.6500 | -14.634% | 46 | 1,040 | -94.286% |
| 2026-07-22 | 8.4700 | 8.4700 | 7.6900 | 7.7900 | +8.345% | 143 | 996 | -95.122% |
| 2026-07-21 | 7.0000 | 7.4700 | 6.9500 | 7.1900 | +19.833% | 214 | 1,128 | -94.715% |
| 2026-07-20 | 6.1500 | 6.1900 | 5.9500 | 6.0000 | +1.695% | 263 | 1,362 | -93.667% |
| 2026-07-17 | 5.7500 | 5.9100 | 5.7500 | 5.9000 | +2.609% | 508 | 1,223 | -93.559% |
| 2026-07-16 | 5.6500 | 6.0500 | 5.6300 | 5.7500 | -18.440% | 481 | 1,003 | -93.391% |
| 2026-07-15 | 6.9700 | 7.0500 | 6.2500 | 7.0500 | -3.820% | 131 | 1,104 | -94.610% |
| 2026-07-14 | 7.7500 | 7.8000 | 7.3300 | 7.3300 | +11.738% | 234 | 855 | -94.816% |
| 2026-07-13 | 7.0500 | 7.0500 | 6.5600 | 6.5600 | -16.220% | 223 | 852 | -94.207% |
| 2026-07-10 | 7.8500 | 8.0500 | 7.7500 | 7.8300 | -4.162% | 73 | 884 | -95.147% |
| 2026-07-09 | 8.0500 | 8.5500 | 8.0500 | 8.1700 | +11.005% | 341 | 751 | -95.349% |
| 2026-07-08 | 7.3400 | 7.4000 | 6.7500 | 7.3600 | -12.899% | 250 | 702 | -94.837% |
| 2026-07-07 | 9.3300 | 9.3300 | 8.0000 | 8.4500 | -12.344% | 205 | 703 | -95.503% |
| 2026-07-06 | 9.5000 | 9.6400 | 9.5000 | 9.6400 | +8.927% | 51 | 753 | -96.058% |
| 2026-07-02 | 9.0800 | 9.7200 | 8.8500 | 8.8500 | +4.240% | 386 | 964 | -95.706% |
| 2026-07-01 | 9.1500 | 9.1500 | 8.3100 | 8.4900 | +4.686% | 477 | 885 | -95.524% |
| 2026-06-30 | 8.0000 | 8.8400 | 8.0000 | 8.1100 | +8.133% | 236 | 657 | -95.314% |
| 2026-06-29 | 7.6000 | 7.6500 | 7.5000 | 7.5000 | -4.580% | 7 | 658 | -94.933% |
| 2026-06-26 | 7.5600 | 8.2500 | 7.5600 | 7.8600 | +4.800% | 326 | 760 | -95.165% |
| 2026-06-25 | 7.5500 | 7.5500 | 7.3500 | 7.5000 | +6.534% | 91 | 764 | -94.933% |
| 2026-06-24 | 7.8200 | 8.2500 | 6.6000 | 7.0400 | -26.667% | 353 | 475 | -94.602% |
| 2026-06-23 | 10.0000 | 10.0000 | 9.5500 | 9.6000 | -23.628% | 30 | 460 | -96.042% |
| 2026-06-22 | 12.5700 | 12.5700 | 12.5700 | 12.5700 | +3.457% | 1 | 459 | -96.977% |
| 2026-06-18 | 12.4500 | 12.4500 | 12.1500 | 12.1500 | -16.781% | 8 | 452 | -96.872% |
| 2026-06-17 | 15.8700 | 15.8700 | 14.6000 | 14.6000 | -5.379% | 28 | 476 | -97.397% |
| 2026-06-16 | 15.4200 | 15.4300 | 15.4200 | 15.4300 | -6.485% | 2 | 478 | -97.537% |
| 2026-06-15 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +13.014% | 3 | 481 | -97.697% |
| 2026-06-12 | 13.6500 | 14.6000 | 13.6500 | 14.6000 | +3.693% | 10 | 487 | -97.397% |
| 2026-06-11 | 11.2700 | 14.0800 | 11.2700 | 14.0800 | +19.932% | 12 | 478 | -97.301% |
| 2026-06-10 | 11.8000 | 12.3000 | 11.7400 | 11.7400 | -3.374% | 10 | 468 | -96.763% |
| 2026-06-09 | 12.2500 | 12.2500 | 12.1500 | 12.1500 | -15.449% | 3 | 464 | -96.872% |
| 2026-06-05 | 16.1000 | 16.1000 | 14.3700 | 14.3700 | -24.089% | 110 | 355 | -97.356% |
| 2026-06-04 | 18.9300 | 18.9300 | 18.9300 | 18.9300 | +1.884% | 1 | 354 | -97.993% |
| 2026-06-03 | 18.5800 | 18.5800 | 18.5700 | 18.5800 | -7.332% | 4 | 350 | -97.955% |
| 2026-06-01 | 19.1000 | 20.0500 | 19.1000 | 20.0500 | +0.250% | 4 | 346 | -98.105% |
| 2026-05-27 | 19.7000 | 20.0000 | 19.7000 | 20.0000 | -5.213% | 2 | 346 | -98.100% |
| 2026-05-22 | 21.0500 | 21.1100 | 21.0500 | 21.1000 | -4.047% | 3 | 345 | -98.199% |
| 2026-05-21 | 21.9100 | 22.0000 | 21.9100 | 21.9900 | +10.503% | 20 | 325 | -98.272% |
| 2026-05-19 | 19.4000 | 19.9000 | 19.4000 | 19.9000 | -11.398% | 17 | 332 | -98.090% |
| 2026-05-18 | 23.2000 | 23.2000 | 21.6500 | 22.4600 | +1.859% | 141 | 202 | -98.308% |
| 2026-05-15 | 22.0000 | 22.0500 | 22.0000 | 22.0500 | -23.251% | 11 | 191 | -98.277% |
| 2026-05-14 | 28.9000 | 28.9000 | 28.7200 | 28.7300 | +9.240% | 172 | 21 | -98.677% |
| 2026-05-07 | 25.8000 | 26.3500 | 25.8000 | 26.3000 | +18.202% | 4 | 21 | -98.555% |
| 2026-05-06 | 22.5500 | 22.5500 | 22.2500 | 22.2500 | +18.667% | 2 | 19 | -98.292% |
| 2026-05-04 | 18.8000 | 18.8000 | 18.7500 | 18.7500 | -11.180% | 6 | 17 | -97.973% |
| 2026-05-01 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | +8.927% | 10 | 1 | -98.200% |
| 2026-04-30 | 19.3800 | 19.3800 | 19.3800 | 19.3800 | 0.000% | 1 | 1 | -98.039% |