SLV261120C00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2700 | 0.2700 | 0.1900 | 0.2000 | +11.111% | 317 | 3,529 | 0.000% |
| 2026-10-30 | 0.2700 | 0.2900 | 0.1700 | 0.1800 | -60.870% | 5,520 | 7,728 | +11.111% |
| 2026-10-29 | 0.4700 | 0.5000 | 0.4200 | 0.4600 | -48.889% | 324 | 7,716 | -56.522% |
| 2026-10-28 | 0.7400 | 0.9000 | 0.6400 | 0.9000 | +1.124% | 787 | 7,431 | -77.778% |
| 2026-10-27 | 0.7600 | 0.9300 | 0.7400 | 0.8900 | +11.250% | 230 | 7,401 | -77.528% |
| 2026-10-26 | 0.8400 | 0.9000 | 0.6900 | 0.8000 | -12.088% | 984 | 7,364 | -75.000% |
| 2026-10-23 | 0.9200 | 0.9900 | 0.8100 | 0.9100 | -22.881% | 1,212 | 7,114 | -78.022% |
| 2026-10-22 | 1.3800 | 1.3800 | 1.1600 | 1.1800 | -46.847% | 5,534 | 2,094 | -83.051% |
| 2026-10-21 | 2.0700 | 2.2200 | 1.8200 | 2.2200 | +2.778% | 218 | 2,028 | -90.991% |
| 2026-10-20 | 1.9500 | 2.5900 | 1.9500 | 2.1600 | +13.089% | 1,658 | 1,501 | -90.741% |
| 2026-10-19 | 2.1400 | 2.1700 | 1.9000 | 1.9100 | -8.173% | 221 | 1,408 | -89.529% |
| 2026-10-16 | 2.2700 | 2.4500 | 2.0400 | 2.0800 | -11.111% | 1,299 | 2,123 | -90.385% |
| 2026-10-15 | 2.1000 | 2.3400 | 1.9200 | 2.3400 | +41.818% | 1,904 | 1,748 | -91.453% |
| 2026-10-14 | 2.1600 | 2.1600 | 1.6000 | 1.6500 | -48.758% | 1,419 | 1,055 | -87.879% |
| 2026-10-13 | 3.6500 | 3.7100 | 3.1600 | 3.2200 | -17.010% | 77 | 1,047 | -93.789% |
| 2026-10-12 | 4.0600 | 4.1000 | 3.7500 | 3.8800 | -8.920% | 135 | 1,055 | -94.845% |
| 2026-10-09 | 4.2500 | 4.4400 | 4.1800 | 4.2600 | +31.077% | 149 | 1,118 | -95.305% |
| 2026-10-08 | 3.5000 | 3.5000 | 3.0900 | 3.2500 | -11.685% | 926 | 273 | -93.846% |
| 2026-10-07 | 3.7700 | 3.9800 | 3.6800 | 3.6800 | -23.333% | 49 | 256 | -94.565% |
| 2026-10-06 | 4.6100 | 4.8000 | 4.4200 | 4.8000 | +1.480% | 89 | 257 | -95.833% |
| 2026-10-05 | 4.7500 | 4.8700 | 4.6300 | 4.7300 | +13.158% | 116 | 260 | -95.772% |
| 2026-10-02 | 5.0000 | 5.1100 | 4.0400 | 4.1800 | -11.064% | 28 | 268 | -95.215% |
| 2026-10-01 | 4.6400 | 4.7200 | 4.4900 | 4.7000 | +8.046% | 41 | 266 | -95.745% |
| 2026-09-30 | 4.7900 | 4.9000 | 4.2200 | 4.3500 | -15.205% | 21 | 284 | -95.402% |
| 2026-09-29 | 4.7900 | 5.1300 | 4.6600 | 5.1300 | +1.786% | 385 | 227 | -96.101% |
| 2026-09-28 | 5.2200 | 5.4000 | 4.9800 | 5.0400 | -30.483% | 42 | 215 | -96.032% |
| 2026-09-25 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +5.839% | 1 | 215 | -97.241% |
| 2026-09-24 | 6.7300 | 6.8500 | 6.5100 | 6.8500 | -10.458% | 4 | 212 | -97.080% |
| 2026-09-23 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -18.790% | 2 | 211 | -97.386% |
| 2026-09-22 | 9.4200 | 9.4200 | 9.4200 | 9.4200 | +2.951% | 10 | 211 | -97.877% |
| 2026-09-18 | 9.3200 | 9.3200 | 9.1500 | 9.1500 | +6.643% | 11 | 213 | -97.814% |
| 2026-09-17 | 9.1000 | 9.1000 | 8.5800 | 8.5800 | +23.810% | 10 | 213 | -97.669% |
| 2026-09-16 | 8.1400 | 8.1400 | 6.9300 | 6.9300 | -9.648% | 26 | 201 | -97.114% |
| 2026-09-14 | 7.6200 | 7.7200 | 7.5600 | 7.6700 | -5.309% | 56 | 203 | -97.392% |
| 2026-09-11 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | +4.516% | 1 | 203 | -97.531% |
| 2026-09-10 | 7.7400 | 7.7500 | 7.7400 | 7.7500 | -27.230% | 5 | 202 | -97.419% |
| 2026-09-09 | 10.9300 | 11.2000 | 10.6500 | 10.6500 | +2.404% | 5 | 201 | -98.122% |
| 2026-09-03 | 9.6500 | 10.4000 | 9.6500 | 10.4000 | +16.201% | 12 | 192 | -98.077% |
| 2026-09-02 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | -9.137% | 9 | 186 | -97.765% |
| 2026-08-31 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -7.250% | 1 | 185 | -97.970% |
| 2026-08-28 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | -14.699% | 3 | 184 | -98.117% |
| 2026-08-27 | 12.5000 | 12.5000 | 12.4500 | 12.4500 | +5.867% | 7 | 180 | -98.394% |
| 2026-08-24 | 11.9000 | 11.9000 | 11.7600 | 11.7600 | -8.411% | 5 | 182 | -98.299% |
| 2026-08-21 | 12.2800 | 12.8400 | 12.2800 | 12.8400 | +6.556% | 3 | 181 | -98.442% |
| 2026-08-20 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +23.717% | 1 | 180 | -98.340% |
| 2026-08-19 | 9.3100 | 9.7400 | 9.3100 | 9.7400 | -3.564% | 7 | 183 | -97.947% |
| 2026-08-17 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +12.723% | 3 | 183 | -98.020% |
| 2026-08-14 | 8.9700 | 8.9700 | 8.9600 | 8.9600 | -2.925% | 40 | 191 | -97.768% |
| 2026-08-13 | 9.2200 | 9.2300 | 9.2200 | 9.2300 | -5.333% | 4 | 193 | -97.833% |
| 2026-08-12 | 9.8000 | 9.8000 | 9.7500 | 9.7500 | +4.502% | 50 | 202 | -97.949% |
| 2026-08-11 | 9.4000 | 9.4000 | 9.0900 | 9.3300 | -5.279% | 29 | 202 | -97.856% |
| 2026-08-10 | 8.7500 | 9.8500 | 8.7500 | 9.8500 | +18.532% | 36 | 194 | -97.970% |
| 2026-08-07 | 9.0300 | 9.0300 | 8.3100 | 8.3100 | +13.370% | 15 | 190 | -97.593% |
| 2026-08-06 | 7.1300 | 7.3300 | 7.1300 | 7.3300 | -4.183% | 6 | 185 | -97.271% |
| 2026-08-05 | 7.5800 | 7.6500 | 7.5800 | 7.6500 | +22.990% | 9 | 183 | -97.386% |
| 2026-08-04 | 6.2700 | 6.3500 | 6.1400 | 6.2200 | +17.358% | 9 | 185 | -96.785% |
| 2026-08-03 | 4.9100 | 5.3000 | 4.9100 | 5.3000 | -1.487% | 7 | 183 | -96.226% |
| 2026-07-31 | 5.0500 | 5.3900 | 5.0300 | 5.3800 | -12.804% | 164 | 122 | -96.283% |
| 2026-07-30 | 5.8000 | 6.1700 | 5.8000 | 6.1700 | +24.395% | 81 | 158 | -96.759% |
| 2026-07-28 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | -15.068% | 10 | 148 | -95.968% |
| 2026-07-27 | 5.8500 | 5.9000 | 5.8400 | 5.8400 | +0.172% | 57 | 102 | -96.575% |
| 2026-07-24 | 5.7000 | 6.0100 | 5.7000 | 5.8300 | +5.045% | 41 | 90 | -96.569% |
| 2026-07-23 | 5.6800 | 5.7500 | 5.4900 | 5.5500 | -18.382% | 36 | 65 | -96.396% |
| 2026-07-22 | 7.3200 | 7.3200 | 6.8000 | 6.8000 | +10.569% | 5 | 61 | -97.059% |
| 2026-07-21 | 6.1500 | 6.1500 | 6.0100 | 6.1500 | +22.024% | 55 | 6 | -96.748% |
| 2026-07-20 | 5.2700 | 5.2700 | 5.0300 | 5.0400 | +1.818% | 9 | 2 | -96.032% |
| 2026-07-17 | 4.4200 | 4.9500 | 4.4200 | 4.9500 | 0.000% | 2 | 0 | -95.960% |