SLV261120C00074000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -33.333% | 122 | 9,696 | 0.000% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -40.000% | 1 | 9,697 | -33.333% |
| 2026-10-23 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.000% | 1 | 9,698 | -60.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 92 | 9,784 | -60.000% |
| 2026-10-21 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 10 | 9,785 | -66.667% |
| 2026-10-20 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 4 | 9,781 | -66.667% |
| 2026-10-19 | 0.0600 | 0.0700 | 0.0500 | 0.0500 | -50.000% | 11 | 9,772 | -60.000% |
| 2026-10-16 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | +25.000% | 2 | 9,774 | -80.000% |
| 2026-10-15 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 7 | 9,778 | -75.000% |
| 2026-10-14 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -36.364% | 56 | 9,781 | -71.429% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -8.333% | 10 | 9,791 | -81.818% |
| 2026-10-12 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 6 | 9,797 | -83.333% |
| 2026-10-09 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +27.273% | 3 | 9,797 | -85.714% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -21.429% | 2 | 9,798 | -81.818% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 6 | 9,798 | -85.714% |
| 2026-10-06 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | 0.000% | 37 | 9,828 | -88.235% |
| 2026-10-05 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -10.526% | 2 | 9,827 | -88.235% |
| 2026-10-02 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -5.000% | 32 | 9,858 | -89.474% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.1800 | 0.2000 | -9.091% | 511 | 9,365 | -90.000% |
| 2026-09-30 | 0.2300 | 0.2300 | 0.2200 | 0.2200 | -15.385% | 2 | 9,378 | -90.909% |
| 2026-09-29 | 0.2600 | 0.2600 | 0.2500 | 0.2600 | -7.143% | 13 | 9,368 | -92.308% |
| 2026-09-28 | 0.3000 | 0.3000 | 0.2600 | 0.2800 | -34.884% | 1,100 | 9,914 | -92.857% |
| 2026-09-25 | 0.4400 | 0.5000 | 0.4300 | 0.4300 | -6.522% | 439 | 9,702 | -95.349% |
| 2026-09-24 | 0.4900 | 0.5100 | 0.4600 | 0.4600 | -20.690% | 64 | 9,675 | -95.652% |
| 2026-09-23 | 0.6700 | 0.6700 | 0.5800 | 0.5800 | -44.762% | 21 | 9,663 | -96.552% |
| 2026-09-22 | 0.7200 | 1.0500 | 0.6900 | 1.0500 | +38.158% | 231 | 9,563 | -98.095% |
| 2026-09-21 | 0.8800 | 0.8800 | 0.7500 | 0.7600 | -20.833% | 700 | 8,958 | -97.368% |
| 2026-09-18 | 0.9800 | 1.0200 | 0.9200 | 0.9600 | +4.348% | 25 | 8,953 | -97.917% |
| 2026-09-17 | 1.0600 | 1.1400 | 0.9200 | 0.9200 | +13.580% | 10 | 8,953 | -97.826% |
| 2026-09-16 | 1.0200 | 1.0800 | 0.7400 | 0.8100 | -15.625% | 16 | 8,942 | -97.531% |
| 2026-09-15 | 0.9200 | 0.9700 | 0.9200 | 0.9600 | -1.031% | 6 | 8,940 | -97.917% |
| 2026-09-14 | 0.9100 | 0.9900 | 0.9000 | 0.9700 | -11.818% | 94 | 8,923 | -97.938% |
| 2026-09-11 | 1.2300 | 1.2600 | 1.0800 | 1.1000 | -2.655% | 283 | 8,933 | -98.182% |
| 2026-09-10 | 1.2100 | 1.2500 | 1.1300 | 1.1300 | -41.451% | 58 | 8,952 | -98.230% |
| 2026-09-09 | 1.7700 | 1.9700 | 1.7600 | 1.9300 | +33.103% | 50 | 8,955 | -98.964% |
| 2026-09-08 | 1.5800 | 1.5800 | 1.4500 | 1.4500 | -11.585% | 129 | 8,870 | -98.621% |
| 2026-09-04 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -16.327% | 4 | 8,878 | -98.780% |
| 2026-09-03 | 1.6700 | 2.0000 | 1.6700 | 1.9600 | +40.000% | 31 | 8,864 | -98.980% |
| 2026-09-02 | 1.3600 | 1.4900 | 1.3600 | 1.4000 | +13.821% | 6 | 8,860 | -98.571% |
| 2026-09-01 | 1.3300 | 1.4000 | 1.2300 | 1.2300 | -23.125% | 2,135 | 7,250 | -98.374% |
| 2026-08-31 | 1.7000 | 1.7100 | 1.6000 | 1.6000 | -10.112% | 23 | 7,243 | -98.750% |
| 2026-08-28 | 3.1200 | 3.1300 | 1.7500 | 1.7800 | -34.074% | 22 | 7,242 | -98.876% |
| 2026-08-27 | 2.2200 | 2.7000 | 2.2200 | 2.7000 | +14.894% | 1,024 | 6,240 | -99.259% |
| 2026-08-26 | 2.3100 | 2.3600 | 2.3100 | 2.3500 | -8.560% | 19 | 6,315 | -99.149% |
| 2026-08-25 | 2.2300 | 2.6100 | 2.2300 | 2.5700 | -3.019% | 349 | 6,224 | -99.222% |
| 2026-08-24 | 2.7500 | 2.7500 | 2.5800 | 2.6500 | -5.357% | 34 | 6,225 | -99.245% |
| 2026-08-21 | 2.9500 | 3.0000 | 2.8000 | 2.8000 | +13.360% | 153 | 6,223 | -99.286% |
| 2026-08-20 | 2.2000 | 2.7300 | 2.2000 | 2.4700 | +21.078% | 117 | 6,175 | -99.190% |
| 2026-08-19 | 1.8600 | 2.0400 | 1.8100 | 2.0400 | +44.681% | 6 | 6,173 | -99.020% |
| 2026-08-18 | 1.4400 | 1.4400 | 1.4100 | 1.4100 | -23.784% | 2 | 6,174 | -98.582% |
| 2026-08-17 | 1.7300 | 1.8500 | 1.7300 | 1.8500 | +10.119% | 2 | 6,174 | -98.919% |
| 2026-08-14 | 1.8300 | 1.8500 | 1.6800 | 1.6800 | -7.692% | 1,641 | 4,643 | -98.810% |
| 2026-08-13 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -18.018% | 1 | 4,644 | -98.901% |
| 2026-08-12 | 2.3900 | 2.3900 | 2.1300 | 2.2200 | +7.767% | 3,754 | 892 | -99.099% |
| 2026-08-11 | 2.0900 | 2.0900 | 1.9900 | 2.0600 | -1.435% | 13 | 887 | -99.029% |
| 2026-08-10 | 2.0000 | 2.0900 | 2.0000 | 2.0900 | +20.809% | 14 | 886 | -99.043% |
| 2026-08-07 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +28.148% | 2 | 887 | -98.844% |
| 2026-08-06 | 1.3000 | 1.3500 | 1.3000 | 1.3500 | -11.765% | 2 | 887 | -98.519% |
| 2026-08-05 | 1.6400 | 1.6600 | 1.5300 | 1.5300 | +34.211% | 4 | 885 | -98.693% |
| 2026-08-04 | 1.1500 | 1.1600 | 1.0500 | 1.1400 | +28.090% | 28 | 859 | -98.246% |
| 2026-08-03 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -3.261% | 5 | 860 | -97.753% |
| 2026-07-31 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -18.584% | 2 | 859 | -97.826% |
| 2026-07-30 | 1.0200 | 1.1300 | 1.0200 | 1.1300 | +13.000% | 3 | 858 | -98.230% |
| 2026-07-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 90 | 769 | -98.000% |
| 2026-07-28 | 0.9500 | 0.9500 | 0.9200 | 0.9500 | -12.037% | 3 | 769 | -97.895% |
| 2026-07-27 | 1.2100 | 1.2100 | 1.0800 | 1.0800 | -10.744% | 8 | 770 | -98.148% |
| 2026-07-24 | 1.1700 | 1.2100 | 1.1700 | 1.2100 | +11.009% | 2 | 771 | -98.347% |
| 2026-07-23 | 1.2000 | 1.2000 | 1.0900 | 1.0900 | -9.917% | 76 | 723 | -98.165% |
| 2026-07-21 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +19.802% | 1 | 727 | -98.347% |
| 2026-07-20 | 1.0000 | 1.0300 | 1.0000 | 1.0100 | +6.316% | 8 | 723 | -98.020% |
| 2026-07-17 | 0.9200 | 0.9500 | 0.9200 | 0.9500 | -2.062% | 2 | 723 | -97.895% |
| 2026-07-16 | 1.0400 | 1.0400 | 0.9700 | 0.9700 | -23.016% | 3 | 721 | -97.938% |
| 2026-07-15 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +5.882% | 1 | 721 | -98.413% |
| 2026-07-13 | 1.3100 | 1.3100 | 1.1900 | 1.1900 | -17.361% | 2 | 719 | -98.319% |
| 2026-07-10 | 1.5000 | 1.5000 | 1.4400 | 1.4400 | -8.861% | 2 | 719 | -98.611% |
| 2026-07-09 | 1.6000 | 1.6600 | 1.5800 | 1.5800 | +17.037% | 306 | 453 | -98.734% |
| 2026-07-08 | 1.4200 | 1.4200 | 1.3500 | 1.3500 | -35.096% | 3 | 453 | -98.519% |
| 2026-07-06 | 2.0100 | 2.0800 | 2.0100 | 2.0800 | +10.053% | 3 | 452 | -99.038% |
| 2026-07-01 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | +12.500% | 20 | 432 | -98.942% |
| 2026-06-30 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | +9.091% | 5 | 427 | -98.810% |
| 2026-06-29 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -5.521% | 5 | 422 | -98.701% |
| 2026-06-25 | 1.6000 | 1.6300 | 1.6000 | 1.6300 | +4.487% | 41 | 423 | -98.773% |
| 2026-06-24 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -23.902% | 4 | 422 | -98.718% |
| 2026-06-23 | 2.0500 | 2.0500 | 2.0300 | 2.0500 | -32.787% | 48 | 397 | -99.024% |
| 2026-06-22 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -3.175% | 40 | 388 | -99.344% |
| 2026-06-18 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | -37.624% | 25 | 383 | -99.365% |
| 2026-06-15 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +22.573% | 10 | 384 | -99.604% |
| 2026-06-12 | 4.1000 | 4.1200 | 4.1000 | 4.1200 | +22.619% | 33 | 383 | -99.515% |
| 2026-06-09 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | -17.037% | 2 | 384 | -99.405% |
| 2026-06-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -8.578% | 301 | 85 | -99.506% |
| 2026-06-05 | 4.5200 | 4.5700 | 4.4300 | 4.4300 | -27.850% | 7 | 86 | -99.549% |
| 2026-06-03 | 6.3200 | 6.3200 | 6.1400 | 6.1400 | -12.034% | 7 | 87 | -99.674% |
| 2026-06-02 | 7.2000 | 7.2000 | 6.9800 | 6.9800 | +0.576% | 12 | 75 | -99.713% |
| 2026-06-01 | 6.6700 | 6.9400 | 6.6700 | 6.9400 | -6.216% | 9 | 72 | -99.712% |
| 2026-05-29 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -10.736% | 1 | 71 | -99.730% |
| 2026-05-26 | 8.2900 | 8.2900 | 8.2900 | 8.2900 | +2.346% | 30 | 76 | -99.759% |
| 2026-05-22 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.484% | 1 | 76 | -99.753% |
| 2026-05-21 | 8.5500 | 8.5700 | 8.5500 | 8.5700 | +1.781% | 2 | 78 | -99.767% |
| 2026-05-20 | 8.4200 | 8.4200 | 8.4200 | 8.4200 | +5.250% | 1 | 80 | -99.762% |
| 2026-05-19 | 8.1000 | 8.4000 | 8.0000 | 8.0000 | -14.894% | 4 | 80 | -99.750% |
| 2026-05-18 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +3.297% | 1 | 81 | -99.787% |
| 2026-05-15 | 9.4100 | 9.6500 | 9.1000 | 9.1000 | -29.457% | 45 | 87 | -99.780% |
| 2026-05-14 | 13.8000 | 13.8000 | 12.9000 | 12.9000 | -21.101% | 38 | 69 | -99.845% |
| 2026-05-13 | 16.3500 | 16.9900 | 16.3500 | 16.3500 | +20.221% | 11 | 66 | -99.878% |
| 2026-05-12 | 13.8000 | 13.8000 | 13.6000 | 13.6000 | -6.529% | 4 | 66 | -99.853% |
| 2026-05-11 | 14.0500 | 14.5500 | 14.0500 | 14.5500 | +31.555% | 2 | 64 | -99.863% |
| 2026-05-08 | 11.3000 | 11.3900 | 10.8500 | 11.0600 | +9.181% | 15 | 64 | -99.819% |
| 2026-05-07 | 11.4300 | 11.7500 | 10.0000 | 10.1300 | +15.904% | 47 | 52 | -99.803% |
| 2026-05-06 | 8.5300 | 8.7400 | 8.5300 | 8.7400 | +28.152% | 7 | 8 | -99.771% |
| 2026-05-04 | 6.8000 | 6.8200 | 6.8000 | 6.8200 | -24.222% | 6 | 8 | -99.707% |
| 2026-04-24 | 9.2000 | 9.2000 | 9.0000 | 9.0000 | 0.000% | 6 | 6 | -99.778% |