SLV261120C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0300 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 20 | 9,872 | 0.000% |
| 2026-10-30 | 0.0200 | 0.0300 | 0.0100 | 0.0200 | 0.000% | 531 | 10,039 | 0.000% |
| 2026-10-29 | 0.0300 | 0.0300 | 0.0200 | 0.0200 | -33.333% | 17 | 10,045 | 0.000% |
| 2026-10-28 | 0.0600 | 0.0600 | 0.0300 | 0.0300 | 0.000% | 44 | 10,010 | -33.333% |
| 2026-10-27 | 0.0300 | 0.0300 | 0.0200 | 0.0300 | 0.000% | 30 | 10,006 | -33.333% |
| 2026-10-26 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -25.000% | 58 | 10,035 | -33.333% |
| 2026-10-23 | 0.0300 | 0.0400 | 0.0300 | 0.0400 | -20.000% | 15 | 10,040 | -50.000% |
| 2026-10-22 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 363 | 9,831 | -60.000% |
| 2026-10-21 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 53 | 9,830 | -66.667% |
| 2026-10-20 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | +20.000% | 15 | 9,835 | -66.667% |
| 2026-10-19 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 114 | 9,842 | -60.000% |
| 2026-10-16 | 0.1100 | 0.1100 | 0.0600 | 0.0600 | 0.000% | 249 | 9,852 | -66.667% |
| 2026-10-15 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | 0.000% | 257 | 9,716 | -66.667% |
| 2026-10-14 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | -40.000% | 192 | 9,874 | -66.667% |
| 2026-10-13 | 0.1000 | 0.1000 | 0.0900 | 0.1000 | -9.091% | 25 | 9,866 | -80.000% |
| 2026-10-12 | 0.1100 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 455 | 9,659 | -81.818% |
| 2026-10-09 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | +9.091% | 132 | 9,723 | -83.333% |
| 2026-10-08 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | -15.385% | 60 | 9,707 | -81.818% |
| 2026-10-07 | 0.1300 | 0.1400 | 0.1200 | 0.1300 | -13.333% | 560 | 9,702 | -84.615% |
| 2026-10-06 | 0.1500 | 0.1500 | 0.1400 | 0.1500 | 0.000% | 22 | 9,702 | -86.667% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1400 | 0.1500 | 0.000% | 208 | 9,677 | -86.667% |
| 2026-10-02 | 0.1800 | 0.1900 | 0.1400 | 0.1500 | -16.667% | 111 | 9,681 | -86.667% |
| 2026-10-01 | 0.2100 | 0.2100 | 0.1700 | 0.1800 | -5.263% | 337 | 9,465 | -88.889% |
| 2026-09-30 | 0.2400 | 0.2400 | 0.1900 | 0.1900 | -20.833% | 117 | 9,563 | -89.474% |
| 2026-09-29 | 0.2300 | 0.2500 | 0.2300 | 0.2400 | 0.000% | 660 | 9,929 | -91.667% |
| 2026-09-28 | 0.2500 | 0.2800 | 0.2400 | 0.2400 | -36.842% | 398 | 9,901 | -91.667% |
| 2026-09-25 | 0.4200 | 0.4400 | 0.3500 | 0.3800 | -7.317% | 397 | 9,849 | -94.737% |
| 2026-09-24 | 0.4800 | 0.4800 | 0.4100 | 0.4100 | -22.642% | 238 | 9,901 | -95.122% |
| 2026-09-23 | 0.5700 | 0.5900 | 0.5200 | 0.5300 | -41.111% | 819 | 9,902 | -96.226% |
| 2026-09-22 | 0.6500 | 0.9500 | 0.5900 | 0.9000 | +30.435% | 330 | 9,936 | -97.778% |
| 2026-09-21 | 0.8700 | 0.8700 | 0.6800 | 0.6900 | -19.767% | 394 | 9,969 | -97.101% |
| 2026-09-18 | 0.9400 | 0.9400 | 0.8200 | 0.8600 | +2.381% | 229 | 9,985 | -97.674% |
| 2026-09-17 | 0.9400 | 1.0600 | 0.8300 | 0.8400 | +12.000% | 396 | 9,915 | -97.619% |
| 2026-09-16 | 0.9500 | 1.0000 | 0.6800 | 0.7500 | -16.667% | 195 | 9,928 | -97.333% |
| 2026-09-15 | 0.9000 | 0.9200 | 0.8600 | 0.9000 | +4.651% | 86 | 9,952 | -97.778% |
| 2026-09-14 | 0.8400 | 0.9400 | 0.8200 | 0.8600 | -13.131% | 148 | 9,855 | -97.674% |
| 2026-09-11 | 1.1700 | 1.1800 | 0.9500 | 0.9900 | -3.883% | 84 | 10,080 | -97.980% |
| 2026-09-10 | 1.1600 | 1.1900 | 1.0100 | 1.0300 | -36.810% | 1,035 | 9,695 | -98.058% |
| 2026-09-09 | 1.6900 | 1.8500 | 1.5300 | 1.6300 | +17.266% | 258 | 9,681 | -98.773% |
| 2026-09-08 | 1.4300 | 1.4900 | 1.3600 | 1.3900 | -6.711% | 299 | 9,517 | -98.561% |
| 2026-09-04 | 1.4600 | 1.5900 | 1.4300 | 1.4900 | -19.892% | 64 | 9,492 | -98.658% |
| 2026-09-03 | 1.5500 | 1.8900 | 1.5200 | 1.8600 | +36.765% | 945 | 9,071 | -98.925% |
| 2026-09-02 | 1.2600 | 1.4000 | 1.2600 | 1.3600 | +19.298% | 1,186 | 8,508 | -98.529% |
| 2026-09-01 | 1.2400 | 1.3200 | 1.1300 | 1.1400 | -25.490% | 205 | 8,541 | -98.246% |
| 2026-08-31 | 1.7200 | 1.7200 | 1.4800 | 1.5300 | -7.831% | 222 | 8,560 | -98.693% |
| 2026-08-28 | 2.9900 | 2.9900 | 1.6500 | 1.6600 | -33.865% | 1,162 | 8,350 | -98.795% |
| 2026-08-27 | 2.1600 | 2.5600 | 2.0900 | 2.5100 | +15.138% | 639 | 8,264 | -99.203% |
| 2026-08-26 | 2.2400 | 2.2500 | 2.0500 | 2.1800 | -12.450% | 154 | 8,178 | -99.083% |
| 2026-08-25 | 2.1000 | 2.5300 | 2.0900 | 2.4900 | -1.969% | 457 | 7,996 | -99.197% |
| 2026-08-24 | 2.6700 | 2.7300 | 2.4000 | 2.5400 | -3.788% | 1,342 | 7,329 | -99.213% |
| 2026-08-21 | 2.6400 | 2.8500 | 2.6000 | 2.6400 | +10.924% | 320 | 7,364 | -99.242% |
| 2026-08-20 | 1.9400 | 2.5500 | 1.9400 | 2.3800 | +24.607% | 275 | 7,263 | -99.160% |
| 2026-08-19 | 1.6100 | 1.9200 | 1.5700 | 1.9100 | +54.032% | 372 | 7,148 | -98.953% |
| 2026-08-18 | 1.5000 | 1.5400 | 1.2300 | 1.2400 | -29.545% | 1,982 | 6,168 | -98.387% |
| 2026-08-17 | 1.6500 | 1.8700 | 1.6500 | 1.7600 | +12.821% | 38 | 6,146 | -98.864% |
| 2026-08-14 | 1.6600 | 1.7400 | 1.5300 | 1.5600 | -0.637% | 222 | 5,996 | -98.718% |
| 2026-08-13 | 1.8300 | 1.8300 | 1.5700 | 1.5700 | -23.786% | 76 | 6,022 | -98.726% |
| 2026-08-12 | 2.1600 | 2.2900 | 1.9900 | 2.0600 | +6.736% | 106 | 6,048 | -99.029% |
| 2026-08-11 | 1.9400 | 2.0200 | 1.8300 | 1.9300 | -12.273% | 182 | 5,969 | -98.964% |
| 2026-08-10 | 1.6800 | 2.2600 | 1.6800 | 2.2000 | +34.146% | 191 | 5,974 | -99.091% |
| 2026-08-07 | 1.8000 | 1.8500 | 1.5500 | 1.6400 | +26.154% | 268 | 6,060 | -98.780% |
| 2026-08-06 | 1.2700 | 1.3300 | 1.2400 | 1.3000 | -8.451% | 76 | 6,075 | -98.462% |
| 2026-08-05 | 1.2100 | 1.5500 | 1.2100 | 1.4200 | +35.238% | 272 | 6,047 | -98.592% |
| 2026-08-04 | 1.0800 | 1.1200 | 1.0000 | 1.0500 | +26.506% | 144 | 6,086 | -98.095% |
| 2026-08-03 | 0.8200 | 0.8300 | 0.8100 | 0.8300 | -8.791% | 23 | 6,082 | -97.590% |
| 2026-07-31 | 0.9000 | 0.9200 | 0.9000 | 0.9100 | -14.151% | 43 | 6,066 | -97.802% |
| 2026-07-30 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | +8.163% | 26 | 6,076 | -98.113% |
| 2026-07-29 | 0.9000 | 1.0200 | 0.8800 | 0.9800 | +4.255% | 145 | 5,966 | -97.959% |
| 2026-07-28 | 0.9500 | 0.9500 | 0.8600 | 0.9400 | -10.476% | 82 | 5,925 | -97.872% |
| 2026-07-27 | 1.1200 | 1.1600 | 1.0500 | 1.0500 | -6.250% | 13 | 5,922 | -98.095% |
| 2026-07-24 | 1.0700 | 1.1500 | 1.0700 | 1.1200 | +9.804% | 6 | 5,922 | -98.214% |
| 2026-07-23 | 1.1200 | 1.1200 | 1.0200 | 1.0200 | -26.619% | 286 | 5,722 | -98.039% |
| 2026-07-22 | 1.1600 | 1.4800 | 1.1600 | 1.3900 | +21.930% | 1,181 | 5,196 | -98.561% |
| 2026-07-21 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | +25.275% | 363 | 5,214 | -98.246% |
| 2026-07-20 | 0.9500 | 0.9700 | 0.9100 | 0.9100 | -1.087% | 59 | 5,226 | -97.802% |
| 2026-07-17 | 0.8800 | 0.9600 | 0.8700 | 0.9200 | -1.075% | 245 | 5,010 | -97.826% |
| 2026-07-16 | 0.9300 | 1.0000 | 0.9300 | 0.9300 | -21.186% | 279 | 4,901 | -97.849% |
| 2026-07-15 | 1.2200 | 1.2200 | 1.0500 | 1.1800 | -8.527% | 112 | 4,839 | -98.305% |
| 2026-07-14 | 1.2500 | 1.3000 | 1.1900 | 1.2900 | +14.159% | 299 | 5,054 | -98.450% |
| 2026-07-13 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | -19.286% | 11 | 5,059 | -98.230% |
| 2026-07-10 | 1.4500 | 1.4500 | 1.3600 | 1.4000 | -4.762% | 70 | 5,052 | -98.571% |
| 2026-07-09 | 1.5400 | 1.5900 | 1.4700 | 1.4700 | +5.755% | 79 | 5,001 | -98.639% |
| 2026-07-08 | 1.3900 | 1.4000 | 1.2600 | 1.3900 | -13.665% | 60 | 4,981 | -98.561% |
| 2026-07-07 | 1.8400 | 1.8400 | 1.5500 | 1.6100 | -17.010% | 187 | 4,823 | -98.758% |
| 2026-07-06 | 1.9200 | 1.9700 | 1.8800 | 1.9400 | 0.000% | 307 | 4,862 | -98.969% |
| 2026-07-02 | 1.9400 | 2.0400 | 1.9100 | 1.9400 | +7.778% | 40 | 4,840 | -98.969% |
| 2026-07-01 | 1.5900 | 1.8800 | 1.5900 | 1.8000 | +7.143% | 166 | 5,810 | -98.889% |
| 2026-06-30 | 1.6000 | 1.8000 | 1.5400 | 1.6800 | +20.000% | 153 | 5,820 | -98.810% |
| 2026-06-29 | 1.5200 | 1.5200 | 1.4000 | 1.4000 | -13.580% | 34 | 5,806 | -98.571% |
| 2026-06-26 | 1.7600 | 1.7700 | 1.6200 | 1.6200 | +5.195% | 1,124 | 5,840 | -98.765% |
| 2026-06-25 | 1.4700 | 1.6300 | 1.4700 | 1.5400 | +14.074% | 1,158 | 5,289 | -98.701% |
| 2026-06-24 | 1.3900 | 1.5500 | 1.3400 | 1.3500 | -27.419% | 48 | 5,272 | -98.519% |
| 2026-06-23 | 2.1000 | 2.1000 | 1.8100 | 1.8600 | -26.190% | 250 | 5,235 | -98.925% |
| 2026-06-22 | 3.0200 | 3.0200 | 2.5200 | 2.5200 | -18.710% | 127 | 5,149 | -99.206% |
| 2026-06-18 | 3.3000 | 3.3000 | 2.7700 | 3.1000 | -11.429% | 547 | 5,396 | -99.355% |
| 2026-06-17 | 4.1500 | 4.8000 | 3.5000 | 3.5000 | -14.634% | 150 | 5,291 | -99.429% |
| 2026-06-16 | 4.1000 | 4.1500 | 4.1000 | 4.1000 | -5.747% | 20 | 5,273 | -99.512% |
| 2026-06-15 | 4.7700 | 4.7700 | 4.3500 | 4.3500 | +11.825% | 59 | 5,282 | -99.540% |
| 2026-06-12 | 3.7500 | 4.0300 | 3.6200 | 3.8900 | -2.015% | 149 | 5,092 | -99.486% |
| 2026-06-11 | 2.9500 | 3.9700 | 2.9500 | 3.9700 | +32.333% | 502 | 4,703 | -99.496% |
| 2026-06-10 | 3.1000 | 3.3500 | 3.0000 | 3.0000 | -3.226% | 2,061 | 5,190 | -99.333% |
| 2026-06-09 | 3.5700 | 3.5700 | 3.0500 | 3.1000 | -20.513% | 777 | 4,684 | -99.355% |
| 2026-06-08 | 4.0000 | 4.0000 | 3.8000 | 3.9000 | +4.000% | 59 | 4,648 | -99.487% |
| 2026-06-05 | 4.6500 | 4.6500 | 3.7500 | 3.7500 | -36.007% | 2,257 | 3,922 | -99.467% |
| 2026-06-04 | 5.9200 | 5.9200 | 5.8500 | 5.8600 | -0.170% | 63 | 3,865 | -99.659% |
| 2026-06-03 | 6.2500 | 6.2500 | 5.8100 | 5.8700 | -11.061% | 89 | 3,862 | -99.659% |
| 2026-06-02 | 7.0700 | 7.2000 | 6.6000 | 6.6000 | -0.602% | 345 | 3,851 | -99.697% |
| 2026-06-01 | 6.6500 | 6.8500 | 6.3500 | 6.6400 | -5.816% | 1,347 | 4,109 | -99.699% |
| 2026-05-29 | 7.0600 | 7.3000 | 6.8500 | 7.0500 | +4.444% | 263 | 4,277 | -99.716% |
| 2026-05-28 | 6.2500 | 6.7800 | 6.2000 | 6.7500 | -1.460% | 285 | 4,046 | -99.704% |
| 2026-05-27 | 6.8300 | 6.9200 | 6.7700 | 6.8500 | -15.432% | 54 | 4,098 | -99.708% |
| 2026-05-26 | 7.8000 | 8.1000 | 7.6000 | 8.1000 | +7.001% | 2,785 | 1,412 | -99.753% |
| 2026-05-22 | 7.6500 | 7.8300 | 7.5500 | 7.5700 | -8.242% | 557 | 1,209 | -99.736% |
| 2026-05-21 | 7.7000 | 8.4500 | 7.5500 | 8.2500 | +1.852% | 64 | 1,193 | -99.758% |
| 2026-05-20 | 7.8000 | 8.1000 | 7.8000 | 8.1000 | +8.434% | 2 | 1,258 | -99.753% |
| 2026-05-19 | 7.9500 | 7.9500 | 7.4700 | 7.4700 | -18.804% | 87 | 1,192 | -99.732% |
| 2026-05-18 | 9.2000 | 9.2000 | 8.8000 | 9.2000 | +3.371% | 23 | 1,189 | -99.783% |
| 2026-05-15 | 9.2500 | 9.3000 | 8.9000 | 8.9000 | -31.696% | 85 | 1,148 | -99.775% |
| 2026-05-14 | 13.5000 | 13.5800 | 13.0000 | 13.0300 | -19.963% | 26 | 1,148 | -99.847% |
| 2026-05-13 | 14.8500 | 16.2800 | 14.8500 | 16.2800 | +10.000% | 7 | 1,148 | -99.877% |
| 2026-05-12 | 13.9500 | 14.8000 | 12.7000 | 14.8000 | +2.069% | 244 | 912 | -99.865% |
| 2026-05-11 | 13.7500 | 14.5000 | 13.7500 | 14.5000 | +36.922% | 15 | 917 | -99.862% |
| 2026-05-08 | 11.0000 | 11.0000 | 10.2000 | 10.5900 | +5.900% | 24 | 917 | -99.811% |
| 2026-05-07 | 10.5000 | 11.5000 | 10.0000 | 10.0000 | +18.343% | 562 | 917 | -99.800% |
| 2026-05-06 | 8.4000 | 8.7200 | 8.4000 | 8.4500 | +24.815% | 331 | 390 | -99.763% |
| 2026-05-05 | 6.9500 | 6.9500 | 6.7700 | 6.7700 | +1.196% | 5 | 67 | -99.705% |
| 2026-05-04 | 6.7000 | 6.7000 | 6.5000 | 6.6900 | -16.894% | 9 | 63 | -99.701% |
| 2026-05-01 | 7.2700 | 8.0500 | 7.2700 | 8.0500 | +17.176% | 8 | 51 | -99.752% |
| 2026-04-30 | 6.6700 | 6.8700 | 6.6700 | 6.8700 | +15.075% | 7 | 51 | -99.709% |
| 2026-04-29 | 6.2700 | 6.2700 | 5.9700 | 5.9700 | -13.728% | 3 | 46 | -99.665% |
| 2026-04-28 | 6.9500 | 6.9700 | 6.8700 | 6.9200 | -14.144% | 41 | 43 | -99.711% |
| 2026-04-27 | 8.1500 | 8.1500 | 8.0600 | 8.0600 | -5.731% | 9 | 35 | -99.752% |
| 2026-04-24 | 8.7000 | 8.8900 | 8.5500 | 8.5500 | -0.117% | 27 | 30 | -99.766% |
| 2026-04-23 | 8.9500 | 8.9500 | 8.5600 | 8.5600 | 0.000% | 12 | 7 | -99.766% |