SLV261120C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1000 | 0.1200 | 0.0900 | 0.0900 | 0.000% | 1,540 | 26,249 | 0.000% |
| 2026-10-30 | 0.1400 | 0.1800 | 0.0800 | 0.0900 | -55.000% | 2,941 | 24,947 | 0.000% |
| 2026-10-29 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | -47.368% | 1,581 | 24,500 | -55.000% |
| 2026-10-28 | 0.3400 | 0.3800 | 0.2800 | 0.3800 | +2.703% | 4,134 | 25,414 | -76.316% |
| 2026-10-27 | 0.3500 | 0.3900 | 0.3200 | 0.3700 | +8.824% | 767 | 25,725 | -75.676% |
| 2026-10-26 | 0.4000 | 0.4000 | 0.3000 | 0.3400 | -17.073% | 1,271 | 26,702 | -73.529% |
| 2026-10-23 | 0.4000 | 0.4500 | 0.3500 | 0.4100 | -25.455% | 7,358 | 25,912 | -78.049% |
| 2026-10-22 | 0.5900 | 0.6200 | 0.5300 | 0.5500 | -47.115% | 7,365 | 21,747 | -83.636% |
| 2026-10-21 | 0.9800 | 1.0400 | 0.8400 | 1.0400 | 0.000% | 1,348 | 21,181 | -91.346% |
| 2026-10-20 | 0.9200 | 1.3200 | 0.9000 | 1.0400 | +15.556% | 3,449 | 20,565 | -91.346% |
| 2026-10-19 | 1.1300 | 1.1300 | 0.8800 | 0.9000 | -13.462% | 9,933 | 17,721 | -90.000% |
| 2026-10-16 | 1.1200 | 1.2600 | 1.0200 | 1.0400 | -11.864% | 1,604 | 19,624 | -91.346% |
| 2026-10-15 | 1.1000 | 1.2100 | 0.9900 | 1.1800 | +38.824% | 7,443 | 14,901 | -92.373% |
| 2026-10-14 | 1.0900 | 1.1500 | 0.8100 | 0.8500 | -52.247% | 7,811 | 10,996 | -89.412% |
| 2026-10-13 | 2.1000 | 2.1000 | 1.6900 | 1.7800 | -17.972% | 1,348 | 10,941 | -94.944% |
| 2026-10-12 | 2.3700 | 2.3900 | 2.1500 | 2.1700 | -12.851% | 1,148 | 10,582 | -95.853% |
| 2026-10-09 | 2.6100 | 2.7200 | 2.4400 | 2.4900 | +27.692% | 862 | 10,402 | -96.386% |
| 2026-10-08 | 1.9600 | 2.0100 | 1.6700 | 1.9500 | -10.138% | 783 | 10,211 | -95.385% |
| 2026-10-07 | 2.2700 | 2.4000 | 2.1400 | 2.1700 | -27.667% | 2,426 | 10,232 | -95.853% |
| 2026-10-06 | 2.7600 | 3.2500 | 2.6700 | 3.0000 | +6.762% | 812 | 9,861 | -97.000% |
| 2026-10-05 | 3.1600 | 3.1600 | 2.7200 | 2.8100 | +2.930% | 1,345 | 9,930 | -96.797% |
| 2026-10-02 | 3.1200 | 3.2600 | 2.4400 | 2.7300 | -8.389% | 672 | 9,873 | -96.703% |
| 2026-10-01 | 3.0500 | 3.1000 | 2.7300 | 2.9800 | +7.194% | 226 | 9,862 | -96.980% |
| 2026-09-30 | 3.2000 | 3.2000 | 2.6800 | 2.7800 | -17.994% | 3,955 | 6,356 | -96.763% |
| 2026-09-29 | 3.1500 | 3.4000 | 3.0500 | 3.3900 | +5.937% | 347 | 6,340 | -97.345% |
| 2026-09-28 | 3.2500 | 3.6500 | 3.2000 | 3.2000 | -36.000% | 1,032 | 5,942 | -97.188% |
| 2026-09-25 | 4.9100 | 5.3000 | 4.6500 | 5.0000 | +5.263% | 152 | 5,919 | -98.200% |
| 2026-09-24 | 4.8500 | 4.8500 | 4.5500 | 4.7500 | -9.696% | 139 | 5,899 | -98.105% |
| 2026-09-23 | 5.8000 | 5.8000 | 5.2000 | 5.2600 | -29.867% | 182 | 5,904 | -98.289% |
| 2026-09-22 | 6.3000 | 7.5000 | 6.1300 | 7.5000 | +15.031% | 498 | 5,712 | -98.800% |
| 2026-09-21 | 6.8000 | 6.8100 | 6.4000 | 6.5200 | -5.233% | 104 | 5,709 | -98.620% |
| 2026-09-18 | 7.2000 | 7.2500 | 6.7300 | 6.8800 | +8.346% | 744 | 5,021 | -98.692% |
| 2026-09-17 | 6.5500 | 6.9500 | 6.3500 | 6.3500 | +19.811% | 108 | 4,999 | -98.583% |
| 2026-09-16 | 6.2000 | 6.2700 | 4.9000 | 5.3000 | -5.357% | 176 | 4,998 | -98.302% |
| 2026-09-15 | 5.7000 | 5.8500 | 5.4200 | 5.6000 | +1.083% | 2,272 | 3,490 | -98.393% |
| 2026-09-14 | 5.3500 | 5.8100 | 5.3000 | 5.5400 | -9.180% | 194 | 3,539 | -98.375% |
| 2026-09-11 | 6.5500 | 6.7000 | 6.1000 | 6.1000 | +3.390% | 152 | 3,632 | -98.525% |
| 2026-09-10 | 6.5500 | 6.5500 | 5.9000 | 5.9000 | -30.342% | 41 | 3,646 | -98.475% |
| 2026-09-09 | 8.6500 | 8.8000 | 8.0500 | 8.4700 | +17.639% | 168 | 3,579 | -98.937% |
| 2026-09-08 | 7.7000 | 7.7000 | 7.2000 | 7.2000 | -6.005% | 18 | 3,578 | -98.750% |
| 2026-09-04 | 7.3000 | 7.7500 | 7.2400 | 7.6600 | -7.711% | 50 | 3,575 | -98.825% |
| 2026-09-03 | 7.7000 | 8.5400 | 7.6900 | 8.3000 | +17.730% | 42 | 3,575 | -98.916% |
| 2026-09-02 | 7.1000 | 7.2900 | 6.9500 | 7.0500 | +7.634% | 93 | 3,587 | -98.723% |
| 2026-09-01 | 6.8600 | 6.9600 | 6.5200 | 6.5500 | -17.506% | 131 | 3,578 | -98.626% |
| 2026-08-31 | 7.8500 | 7.9400 | 7.7000 | 7.9400 | -1.244% | 124 | 3,621 | -98.866% |
| 2026-08-28 | 11.2000 | 11.4000 | 8.0200 | 8.0400 | -21.331% | 112 | 3,603 | -98.881% |
| 2026-08-27 | 9.4200 | 10.3500 | 9.3900 | 10.2200 | +9.305% | 28 | 3,609 | -99.119% |
| 2026-08-26 | 9.3200 | 9.3500 | 8.9100 | 9.3500 | -5.556% | 29 | 3,608 | -99.037% |
| 2026-08-25 | 9.0500 | 9.9500 | 8.8500 | 9.9000 | +2.062% | 274 | 3,695 | -99.091% |
| 2026-08-24 | 10.3700 | 10.3700 | 9.6200 | 9.7000 | -4.902% | 30 | 3,699 | -99.072% |
| 2026-08-21 | 10.4300 | 10.6000 | 10.0900 | 10.2000 | +9.091% | 187 | 3,696 | -99.118% |
| 2026-08-20 | 8.4700 | 10.0100 | 8.4700 | 9.3500 | +15.148% | 303 | 3,887 | -99.037% |
| 2026-08-19 | 7.6000 | 8.1200 | 7.6000 | 8.1200 | +25.891% | 340 | 3,588 | -98.892% |
| 2026-08-18 | 7.2000 | 7.2500 | 6.4000 | 6.4500 | -17.730% | 78 | 3,591 | -98.605% |
| 2026-08-17 | 7.5100 | 8.2500 | 7.5100 | 7.8400 | +10.112% | 344 | 3,835 | -98.852% |
| 2026-08-14 | 7.4500 | 7.7800 | 7.1200 | 7.1200 | +2.299% | 36 | 3,828 | -98.736% |
| 2026-08-13 | 7.3000 | 7.3200 | 6.9000 | 6.9600 | -10.540% | 41 | 3,844 | -98.707% |
| 2026-08-12 | 8.2000 | 8.5000 | 7.7300 | 7.7800 | +3.733% | 112 | 3,880 | -98.843% |
| 2026-08-11 | 7.6000 | 7.7500 | 7.2000 | 7.5000 | -8.425% | 704 | 4,292 | -98.800% |
| 2026-08-10 | 7.0000 | 8.3600 | 6.8300 | 8.1900 | +21.333% | 261 | 4,129 | -98.901% |
| 2026-08-07 | 7.1800 | 7.3100 | 6.4900 | 6.7500 | +17.391% | 366 | 4,094 | -98.667% |
| 2026-08-06 | 5.6500 | 5.8100 | 5.5000 | 5.7500 | -4.959% | 100 | 4,038 | -98.435% |
| 2026-08-05 | 6.0500 | 6.4800 | 5.9000 | 6.0500 | +27.368% | 128 | 4,211 | -98.512% |
| 2026-08-04 | 4.8700 | 5.0000 | 4.6000 | 4.7500 | +18.750% | 885 | 4,003 | -98.105% |
| 2026-08-03 | 3.6000 | 4.0000 | 3.6000 | 4.0000 | -2.676% | 174 | 3,890 | -97.750% |
| 2026-07-31 | 3.9400 | 4.1400 | 3.8500 | 4.1100 | -13.474% | 93 | 3,868 | -97.810% |
| 2026-07-30 | 4.4300 | 4.7500 | 4.2000 | 4.7500 | +14.458% | 54 | 3,847 | -98.105% |
| 2026-07-29 | 3.8700 | 4.7500 | 3.7900 | 4.1500 | +6.410% | 517 | 3,859 | -97.831% |
| 2026-07-28 | 3.8300 | 3.9000 | 3.7500 | 3.9000 | -15.217% | 18 | 3,862 | -97.692% |
| 2026-07-27 | 4.6500 | 4.7200 | 4.4500 | 4.6000 | +3.371% | 292 | 3,702 | -98.043% |
| 2026-07-24 | 4.4800 | 4.8500 | 4.4500 | 4.4500 | +3.730% | 44 | 3,709 | -97.978% |
| 2026-07-23 | 4.5500 | 4.5500 | 4.2500 | 4.2900 | -19.057% | 402 | 4,056 | -97.902% |
| 2026-07-22 | 5.2400 | 5.9000 | 5.2400 | 5.3000 | +11.579% | 167 | 4,104 | -98.302% |
| 2026-07-21 | 4.7500 | 5.0000 | 4.6600 | 4.7500 | +23.377% | 239 | 4,095 | -98.105% |
| 2026-07-20 | 4.1000 | 4.1500 | 3.8500 | 3.8500 | 0.000% | 251 | 4,020 | -97.662% |
| 2026-07-17 | 3.4500 | 3.8500 | 3.4300 | 3.8500 | 0.000% | 471 | 4,159 | -97.662% |
| 2026-07-16 | 3.8300 | 4.0000 | 3.6800 | 3.8500 | -14.254% | 146 | 4,055 | -97.662% |
| 2026-07-15 | 4.7000 | 4.7400 | 4.1700 | 4.4900 | -8.367% | 236 | 4,065 | -97.996% |
| 2026-07-14 | 5.0400 | 5.2000 | 4.8900 | 4.9000 | +12.644% | 19 | 4,047 | -98.163% |
| 2026-07-13 | 4.7500 | 4.7500 | 4.3000 | 4.3500 | -18.843% | 391 | 4,032 | -97.931% |
| 2026-07-10 | 5.3900 | 5.5000 | 5.3300 | 5.3600 | -4.796% | 239 | 3,827 | -98.321% |
| 2026-07-09 | 5.8200 | 5.8800 | 5.6300 | 5.6300 | +9.747% | 78 | 3,992 | -98.401% |
| 2026-07-08 | 5.1500 | 5.1600 | 4.6000 | 5.1300 | -13.051% | 866 | 3,250 | -98.246% |
| 2026-07-07 | 6.4500 | 6.6300 | 5.6300 | 5.9000 | -14.244% | 51 | 3,218 | -98.475% |
| 2026-07-06 | 6.7000 | 6.8800 | 6.6000 | 6.8800 | +9.206% | 536 | 3,100 | -98.692% |
| 2026-07-02 | 6.7700 | 7.0000 | 6.1500 | 6.3000 | +6.780% | 297 | 2,962 | -98.571% |
| 2026-07-01 | 5.5000 | 6.2500 | 5.5000 | 5.9000 | 0.000% | 89 | 2,986 | -98.475% |
| 2026-06-30 | 5.5000 | 6.1300 | 5.5000 | 5.9000 | +18.236% | 105 | 3,022 | -98.475% |
| 2026-06-29 | 5.2700 | 5.2700 | 4.9900 | 4.9900 | -11.681% | 22 | 3,016 | -98.196% |
| 2026-06-26 | 5.4400 | 5.8800 | 5.4400 | 5.6500 | +5.607% | 2,733 | 3,124 | -98.407% |
| 2026-06-25 | 5.0500 | 5.6000 | 5.0500 | 5.3500 | +12.395% | 2,932 | 577 | -98.318% |
| 2026-06-24 | 5.5500 | 5.8500 | 4.7000 | 4.7600 | -33.146% | 340 | 535 | -98.109% |
| 2026-06-23 | 7.2500 | 7.2500 | 6.8800 | 7.1200 | -18.349% | 63 | 538 | -98.736% |
| 2026-06-22 | 9.6000 | 9.6000 | 8.7200 | 8.7200 | -4.699% | 222 | 527 | -98.968% |
| 2026-06-18 | 10.2000 | 10.3000 | 9.1500 | 9.1500 | -11.765% | 543 | 380 | -99.016% |
| 2026-06-17 | 12.6000 | 12.6000 | 10.3000 | 10.3700 | -13.942% | 37 | 380 | -99.132% |
| 2026-06-16 | 12.4300 | 12.4300 | 12.0500 | 12.0500 | -1.230% | 21 | 380 | -99.253% |
| 2026-06-15 | 12.9800 | 12.9800 | 12.1000 | 12.2000 | +10.407% | 37 | 380 | -99.262% |
| 2026-06-12 | 10.3000 | 11.0500 | 10.1600 | 11.0500 | +1.562% | 44 | 377 | -99.186% |
| 2026-06-11 | 8.5000 | 10.8800 | 8.5000 | 10.8800 | +28.000% | 509 | 190 | -99.173% |
| 2026-06-10 | 9.0000 | 9.6500 | 8.5000 | 8.5000 | -7.104% | 19 | 177 | -98.941% |
| 2026-06-09 | 9.8500 | 9.8500 | 9.0000 | 9.1500 | -16.818% | 118 | 88 | -99.016% |
| 2026-06-08 | 11.2000 | 11.3600 | 10.7500 | 11.0000 | +0.182% | 67 | 41 | -99.182% |
| 2026-06-05 | 11.9700 | 11.9700 | 10.9800 | 10.9800 | -33.696% | 9 | 42 | -99.180% |
| 2026-06-02 | 16.6500 | 16.6500 | 16.5600 | 16.5600 | +4.611% | 2 | 43 | -99.457% |
| 2026-06-01 | 15.8300 | 15.8300 | 15.8300 | 15.8300 | -4.350% | 7 | 43 | -99.431% |
| 2026-05-29 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -0.779% | 1 | 42 | -99.456% |
| 2026-05-28 | 15.2500 | 16.6800 | 15.2500 | 16.6800 | -4.686% | 11 | 33 | -99.460% |
| 2026-05-26 | 17.4100 | 17.5200 | 17.4100 | 17.5000 | +4.167% | 6 | 28 | -99.486% |
| 2026-05-20 | 16.8000 | 16.8000 | 16.8000 | 16.8000 | +4.934% | 1 | 29 | -99.464% |
| 2026-05-19 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | -15.066% | 4 | 25 | -99.438% |
| 2026-05-15 | 18.8500 | 18.8500 | 18.8500 | 18.8500 | -31.079% | 1 | 24 | -99.523% |
| 2026-05-13 | 26.7000 | 28.6500 | 26.7000 | 27.3500 | +25.459% | 8 | 19 | -99.671% |
| 2026-05-08 | 21.8000 | 21.8000 | 21.8000 | 21.8000 | +5.060% | 1 | 19 | -99.587% |
| 2026-05-07 | 21.3900 | 21.3900 | 20.6500 | 20.7500 | +13.388% | 4 | 19 | -99.566% |
| 2026-05-06 | 18.1000 | 18.3000 | 18.1000 | 18.3000 | +18.065% | 2 | 16 | -99.508% |
| 2026-05-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -10.041% | 1 | 16 | -99.419% |
| 2026-05-01 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | +19.404% | 10 | 6 | -99.478% |
| 2026-04-29 | 14.3200 | 14.4300 | 14.3200 | 14.4300 | -20.932% | 2 | 6 | -99.376% |
| 2026-04-23 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | 0.000% | 4 | 4 | -99.507% |