SLV261120C00062000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0500 | 0.0500 | 0.0300 | 0.0400 | 0.000% | 57 | 4,246 | 0.000% |
| 2026-10-30 | 0.0500 | 0.0600 | 0.0300 | 0.0400 | -33.333% | 147 | 4,273 | 0.000% |
| 2026-10-29 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -33.333% | 4 | 4,274 | -33.333% |
| 2026-10-28 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | -10.000% | 46 | 4,278 | -55.556% |
| 2026-10-27 | 0.0900 | 0.1000 | 0.0800 | 0.1000 | +11.111% | 70 | 4,320 | -60.000% |
| 2026-10-26 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 131 | 4,373 | -55.556% |
| 2026-10-23 | 0.1300 | 0.1300 | 0.1000 | 0.1100 | -26.667% | 110 | 4,406 | -63.636% |
| 2026-10-22 | 0.1500 | 0.1600 | 0.1300 | 0.1500 | -16.667% | 94 | 4,458 | -73.333% |
| 2026-10-21 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -10.000% | 177 | 4,505 | -77.778% |
| 2026-10-20 | 0.1900 | 0.2300 | 0.1900 | 0.2000 | +5.263% | 305 | 4,563 | -80.000% |
| 2026-10-19 | 0.2300 | 0.2300 | 0.1800 | 0.1900 | -17.391% | 426 | 4,440 | -78.947% |
| 2026-10-16 | 0.2700 | 0.2800 | 0.2300 | 0.2300 | -14.815% | 69 | 4,452 | -82.609% |
| 2026-10-15 | 0.3100 | 0.3100 | 0.2600 | 0.2700 | +17.391% | 92 | 4,435 | -85.185% |
| 2026-10-14 | 0.3100 | 0.3100 | 0.2100 | 0.2300 | -47.727% | 597 | 4,595 | -82.609% |
| 2026-10-13 | 0.5000 | 0.5000 | 0.4200 | 0.4400 | -18.519% | 100 | 4,631 | -90.909% |
| 2026-10-12 | 0.6100 | 0.6200 | 0.5300 | 0.5400 | -15.625% | 94 | 4,630 | -92.593% |
| 2026-10-09 | 0.6700 | 0.6900 | 0.6100 | 0.6400 | +25.490% | 711 | 4,699 | -93.750% |
| 2026-10-08 | 0.5400 | 0.5400 | 0.4400 | 0.5100 | -13.559% | 1,237 | 3,978 | -92.157% |
| 2026-10-07 | 0.6300 | 0.6900 | 0.5800 | 0.5900 | -34.444% | 134 | 4,003 | -93.220% |
| 2026-10-06 | 0.8000 | 0.9000 | 0.7100 | 0.9000 | +16.883% | 262 | 3,803 | -95.556% |
| 2026-10-05 | 0.9300 | 0.9300 | 0.7500 | 0.7700 | -1.282% | 172 | 3,695 | -94.805% |
| 2026-10-02 | 0.9700 | 1.0100 | 0.7200 | 0.7800 | -15.217% | 322 | 3,542 | -94.872% |
| 2026-10-01 | 0.9700 | 0.9700 | 0.8500 | 0.9200 | +1.099% | 231 | 3,394 | -95.652% |
| 2026-09-30 | 1.1300 | 1.1300 | 0.8900 | 0.9100 | -22.881% | 1,893 | 3,547 | -95.604% |
| 2026-09-29 | 1.0900 | 1.2100 | 1.0500 | 1.1800 | +5.357% | 192 | 3,485 | -96.610% |
| 2026-09-28 | 1.2700 | 1.3100 | 1.1200 | 1.1200 | -41.361% | 832 | 3,723 | -96.429% |
| 2026-09-25 | 1.9600 | 2.1300 | 1.7700 | 1.9100 | -1.036% | 162 | 3,709 | -97.906% |
| 2026-09-24 | 1.9900 | 2.0100 | 1.7900 | 1.9300 | -14.602% | 262 | 3,675 | -97.927% |
| 2026-09-23 | 2.5500 | 2.5500 | 2.2400 | 2.2600 | -34.682% | 286 | 3,589 | -98.230% |
| 2026-09-22 | 2.8300 | 3.5800 | 2.6500 | 3.4600 | +14.570% | 235 | 3,617 | -98.844% |
| 2026-09-21 | 3.3400 | 3.3500 | 2.8600 | 3.0200 | -8.485% | 566 | 3,413 | -98.675% |
| 2026-09-18 | 3.5000 | 3.5400 | 3.2000 | 3.3000 | +6.452% | 273 | 3,397 | -98.788% |
| 2026-09-17 | 3.2000 | 3.6200 | 3.0700 | 3.1000 | +21.094% | 603 | 3,592 | -98.710% |
| 2026-09-16 | 3.2000 | 3.2000 | 2.2900 | 2.5600 | -10.175% | 144 | 3,608 | -98.438% |
| 2026-09-15 | 2.8600 | 2.9000 | 2.7100 | 2.8500 | +7.547% | 181 | 3,572 | -98.596% |
| 2026-09-14 | 2.7300 | 2.9800 | 2.6200 | 2.6500 | -14.516% | 467 | 3,235 | -98.491% |
| 2026-09-11 | 3.4500 | 3.5400 | 3.1000 | 3.1000 | +0.324% | 727 | 3,772 | -98.710% |
| 2026-09-10 | 3.4700 | 3.4800 | 3.0900 | 3.0900 | -32.826% | 234 | 4,144 | -98.706% |
| 2026-09-09 | 4.9000 | 5.2000 | 4.3200 | 4.6000 | +16.456% | 1,278 | 4,429 | -99.130% |
| 2026-09-08 | 4.1100 | 4.3000 | 3.9100 | 3.9500 | -5.952% | 241 | 4,376 | -98.987% |
| 2026-09-04 | 4.0600 | 4.3500 | 3.7000 | 4.2000 | -13.758% | 114 | 4,347 | -99.048% |
| 2026-09-03 | 4.4000 | 4.9500 | 4.3400 | 4.8700 | +22.670% | 1,123 | 3,599 | -99.179% |
| 2026-09-02 | 3.9000 | 4.0200 | 3.7700 | 3.9700 | +13.429% | 155 | 3,630 | -98.992% |
| 2026-09-01 | 3.7600 | 3.8500 | 3.5000 | 3.5000 | -21.348% | 276 | 3,520 | -98.857% |
| 2026-08-31 | 4.6500 | 4.6500 | 4.2500 | 4.4500 | -2.412% | 220 | 3,449 | -99.101% |
| 2026-08-28 | 6.9500 | 7.2200 | 4.5100 | 4.5600 | -26.806% | 1,916 | 3,025 | -99.123% |
| 2026-08-27 | 5.6000 | 6.3500 | 5.3500 | 6.2300 | +11.250% | 815 | 2,862 | -99.358% |
| 2026-08-26 | 5.3800 | 5.6700 | 5.3000 | 5.6000 | -6.667% | 415 | 2,649 | -99.286% |
| 2026-08-25 | 5.2000 | 6.1100 | 5.2000 | 6.0000 | -0.826% | 364 | 2,363 | -99.333% |
| 2026-08-24 | 6.4000 | 6.4000 | 5.8000 | 6.0500 | -3.200% | 290 | 2,253 | -99.339% |
| 2026-08-21 | 6.4500 | 6.6400 | 6.2200 | 6.2500 | +7.759% | 1,448 | 1,680 | -99.360% |
| 2026-08-20 | 5.1800 | 6.1500 | 5.1000 | 5.8000 | +20.833% | 582 | 1,166 | -99.310% |
| 2026-08-19 | 4.2000 | 4.8500 | 4.2000 | 4.8000 | +35.211% | 160 | 1,118 | -99.167% |
| 2026-08-18 | 4.0000 | 4.0000 | 3.4900 | 3.5500 | -21.978% | 597 | 987 | -98.873% |
| 2026-08-17 | 4.4400 | 4.8000 | 4.4400 | 4.5500 | +13.750% | 403 | 585 | -99.121% |
| 2026-08-14 | 4.1500 | 4.4000 | 3.9500 | 4.0000 | +1.523% | 401 | 528 | -99.000% |
| 2026-08-13 | 4.1500 | 4.2000 | 3.9400 | 3.9400 | -16.170% | 31 | 509 | -98.985% |
| 2026-08-12 | 5.0600 | 5.1600 | 4.6000 | 4.7000 | +8.295% | 94 | 490 | -99.149% |
| 2026-08-11 | 4.4600 | 4.5500 | 4.3400 | 4.3400 | -14.229% | 8 | 488 | -99.078% |
| 2026-08-10 | 4.3500 | 5.0600 | 4.3500 | 5.0600 | +28.101% | 188 | 561 | -99.209% |
| 2026-08-07 | 4.2000 | 4.3500 | 3.8000 | 3.9500 | +19.697% | 495 | 802 | -98.987% |
| 2026-08-06 | 3.3000 | 3.3000 | 3.0500 | 3.3000 | -7.042% | 342 | 587 | -98.788% |
| 2026-08-05 | 3.6700 | 3.7000 | 3.5000 | 3.5500 | +35.496% | 45 | 536 | -98.873% |
| 2026-08-04 | 2.7000 | 2.7400 | 2.6200 | 2.6200 | +23.005% | 13 | 526 | -98.473% |
| 2026-08-03 | 1.9500 | 2.1300 | 1.9500 | 2.1300 | -2.294% | 6 | 528 | -98.122% |
| 2026-07-31 | 2.1600 | 2.1800 | 2.1600 | 2.1800 | -14.844% | 3 | 528 | -98.165% |
| 2026-07-30 | 2.3700 | 2.5600 | 2.3700 | 2.5600 | +21.327% | 4 | 527 | -98.438% |
| 2026-07-29 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -2.765% | 2 | 539 | -98.104% |
| 2026-07-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | -16.216% | 1 | 540 | -98.157% |
| 2026-07-27 | 2.7000 | 2.7000 | 2.5900 | 2.5900 | -0.766% | 21 | 541 | -98.456% |
| 2026-07-24 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +4.400% | 2 | 539 | -98.467% |
| 2026-07-23 | 2.5400 | 2.5400 | 2.4400 | 2.5000 | -18.301% | 105 | 537 | -98.400% |
| 2026-07-22 | 3.4000 | 3.4000 | 3.0600 | 3.0600 | +10.072% | 12 | 527 | -98.693% |
| 2026-07-21 | 2.7100 | 2.8000 | 2.7100 | 2.7800 | +32.381% | 10 | 524 | -98.561% |
| 2026-07-17 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +0.478% | 1 | 524 | -98.095% |
| 2026-07-16 | 2.1700 | 2.1900 | 2.0900 | 2.0900 | -20.833% | 3 | 525 | -98.086% |
| 2026-07-15 | 2.6500 | 2.6500 | 2.4400 | 2.6400 | -10.508% | 14 | 524 | -98.485% |
| 2026-07-14 | 3.0300 | 3.0500 | 2.9500 | 2.9500 | +18.474% | 15 | 511 | -98.644% |
| 2026-07-13 | 2.7400 | 2.7900 | 2.4900 | 2.4900 | -28.857% | 14 | 507 | -98.394% |
| 2026-07-09 | 3.4600 | 3.5000 | 3.4500 | 3.5000 | +14.007% | 28 | 504 | -98.857% |
| 2026-07-08 | 3.0600 | 3.0700 | 3.0400 | 3.0700 | -12.784% | 3 | 501 | -98.697% |
| 2026-07-07 | 3.9500 | 4.1100 | 3.5200 | 3.5200 | -17.176% | 41 | 500 | -98.864% |
| 2026-07-06 | 4.1200 | 4.2500 | 4.1200 | 4.2500 | +8.696% | 2 | 498 | -99.059% |
| 2026-07-02 | 4.2000 | 4.2000 | 3.8500 | 3.9100 | +8.611% | 40 | 481 | -98.977% |
| 2026-07-01 | 3.8500 | 3.8500 | 3.6000 | 3.6000 | -1.370% | 4 | 501 | -98.889% |
| 2026-06-30 | 3.6300 | 3.6500 | 3.6300 | 3.6500 | +16.613% | 7 | 501 | -98.904% |
| 2026-06-29 | 3.1000 | 3.2000 | 3.1000 | 3.1300 | -10.826% | 9 | 500 | -98.722% |
| 2026-06-26 | 3.3400 | 3.7000 | 3.3400 | 3.5100 | +5.723% | 108 | 527 | -98.860% |
| 2026-06-25 | 3.3700 | 3.4400 | 3.1300 | 3.3200 | +17.730% | 75 | 459 | -98.795% |
| 2026-06-24 | 3.5600 | 3.5900 | 2.8200 | 2.8200 | -32.374% | 61 | 406 | -98.582% |
| 2026-06-23 | 4.3300 | 4.3500 | 4.1100 | 4.1700 | -26.455% | 86 | 372 | -99.041% |
| 2026-06-22 | 5.6700 | 5.6700 | 5.6700 | 5.6700 | -8.548% | 3 | 372 | -99.295% |
| 2026-06-18 | 7.0000 | 7.0000 | 6.2000 | 6.2000 | -18.635% | 6 | 376 | -99.355% |
| 2026-06-17 | 9.0500 | 9.0500 | 7.6200 | 7.6200 | -7.299% | 7 | 370 | -99.475% |
| 2026-06-16 | 8.3500 | 8.3500 | 8.2200 | 8.2200 | -2.607% | 5 | 368 | -99.513% |
| 2026-06-15 | 9.1500 | 9.2000 | 8.4400 | 8.4400 | +9.610% | 18 | 379 | -99.526% |
| 2026-06-12 | 7.5000 | 7.7000 | 7.3500 | 7.7000 | +2.667% | 10 | 371 | -99.481% |
| 2026-06-11 | 5.7000 | 7.5000 | 5.7000 | 7.5000 | +22.951% | 137 | 374 | -99.467% |
| 2026-06-10 | 6.4500 | 6.5000 | 6.0500 | 6.1000 | -2.711% | 17 | 373 | -99.344% |
| 2026-06-09 | 7.3500 | 7.3500 | 6.0000 | 6.2700 | -16.288% | 20 | 348 | -99.362% |
| 2026-06-08 | 7.7000 | 7.7500 | 7.4900 | 7.4900 | -0.133% | 100 | 262 | -99.466% |
| 2026-06-05 | 7.9000 | 8.1000 | 7.5000 | 7.5000 | -28.571% | 74 | 196 | -99.467% |
| 2026-06-03 | 10.8200 | 10.8200 | 10.5000 | 10.5000 | -13.223% | 8 | 195 | -99.619% |
| 2026-06-02 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +4.220% | 1 | 194 | -99.669% |
| 2026-06-01 | 11.6100 | 11.6100 | 11.6100 | 11.6100 | -7.342% | 5 | 194 | -99.655% |
| 2026-05-29 | 12.2500 | 12.9200 | 12.2500 | 12.5300 | +1.787% | 691 | 311 | -99.681% |
| 2026-05-28 | 12.4800 | 12.4800 | 12.2800 | 12.3100 | -4.942% | 263 | 143 | -99.675% |
| 2026-05-26 | 13.1400 | 13.1400 | 12.9500 | 12.9500 | -8.416% | 215 | 39 | -99.691% |
| 2026-05-15 | 14.2400 | 14.2400 | 14.1400 | 14.1400 | -29.722% | 26 | 15 | -99.717% |
| 2026-05-11 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | +40.699% | 3 | 14 | -99.801% |
| 2026-05-06 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +22.327% | 1 | 14 | -99.720% |
| 2026-04-28 | 11.4100 | 11.6900 | 11.4000 | 11.6900 | 0.000% | 14 | 14 | -99.658% |