SLV261120P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2800 | 0.3100 | 0.2200 | 0.2900 | -44.231% | 6,161 | 10,408 | 0.000% |
| 2026-10-30 | 0.3700 | 0.6300 | 0.3700 | 0.5200 | +126.087% | 2,884 | 10,005 | -44.231% |
| 2026-10-29 | 0.2000 | 0.2400 | 0.1800 | 0.2300 | +91.667% | 3,280 | 9,022 | +26.087% |
| 2026-10-28 | 0.1400 | 0.1700 | 0.1200 | 0.1200 | -7.692% | 221 | 9,014 | +141.667% |
| 2026-10-27 | 0.1300 | 0.1300 | 0.1200 | 0.1300 | -7.143% | 36 | 9,009 | +123.077% |
| 2026-10-26 | 0.2000 | 0.2000 | 0.1400 | 0.1400 | -22.222% | 226 | 9,057 | +107.143% |
| 2026-10-23 | 0.1700 | 0.2200 | 0.1400 | 0.1800 | +20.000% | 542 | 8,775 | +61.111% |
| 2026-10-22 | 0.1100 | 0.1600 | 0.1100 | 0.1500 | +114.286% | 192 | 8,929 | +93.333% |
| 2026-10-21 | 0.0600 | 0.0700 | 0.0500 | 0.0700 | +16.667% | 189 | 8,830 | +314.286% |
| 2026-10-20 | 0.0800 | 0.0800 | 0.0600 | 0.0600 | -33.333% | 21 | 8,833 | +383.333% |
| 2026-10-19 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 875 | 8,104 | +222.222% |
| 2026-10-16 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 48 | 8,131 | +222.222% |
| 2026-10-15 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | -30.769% | 63 | 8,985 | +222.222% |
| 2026-10-14 | 0.0900 | 0.1300 | 0.0900 | 0.1300 | +160.000% | 4,364 | 4,726 | +123.077% |
| 2026-10-13 | 0.0500 | 0.0500 | 0.0400 | 0.0500 | 0.000% | 35 | 4,691 | +480.000% |
| 2026-10-12 | 0.0500 | 0.0600 | 0.0500 | 0.0500 | -16.667% | 26 | 4,708 | +480.000% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0500 | 0.0600 | -14.286% | 68 | 4,706 | +383.333% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 22 | 4,705 | +314.286% |
| 2026-10-07 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | +16.667% | 86 | 4,641 | +314.286% |
| 2026-10-06 | 0.0600 | 0.0700 | 0.0500 | 0.0600 | 0.000% | 1,064 | 4,968 | +383.333% |
| 2026-10-05 | 0.0700 | 0.0800 | 0.0600 | 0.0600 | -25.000% | 6 | 4,968 | +383.333% |
| 2026-10-02 | 0.0800 | 0.0900 | 0.0800 | 0.0800 | +14.286% | 18 | 4,965 | +262.500% |
| 2026-10-01 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -12.500% | 5 | 4,965 | +314.286% |
| 2026-09-29 | 0.0900 | 0.0900 | 0.0700 | 0.0800 | -11.111% | 23 | 4,974 | +262.500% |
| 2026-09-28 | 0.0800 | 0.0900 | 0.0800 | 0.0900 | +50.000% | 181 | 4,817 | +222.222% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 10 | 4,817 | +383.333% |
| 2026-09-24 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | 0.000% | 5 | 4,820 | +314.286% |
| 2026-09-23 | 0.0700 | 0.0800 | 0.0600 | 0.0700 | +40.000% | 13 | 4,814 | +314.286% |
| 2026-09-22 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 1,000 | 5,607 | +480.000% |
| 2026-09-21 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | -22.222% | 4 | 5,607 | +314.286% |
| 2026-09-18 | 0.0900 | 0.1100 | 0.0900 | 0.0900 | -10.000% | 15 | 5,612 | +222.222% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -23.077% | 104 | 5,610 | +190.000% |
| 2026-09-16 | 0.1300 | 0.1500 | 0.1300 | 0.1300 | -18.750% | 5 | 5,607 | +123.077% |
| 2026-09-15 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 1 | 5,607 | +81.250% |
| 2026-09-14 | 0.1900 | 0.2100 | 0.1900 | 0.1900 | +11.765% | 23 | 5,598 | +52.632% |
| 2026-09-11 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | -10.526% | 36 | 5,590 | +70.588% |
| 2026-09-10 | 0.1700 | 0.2000 | 0.1700 | 0.1900 | +18.750% | 47 | 5,570 | +52.632% |
| 2026-09-09 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | 0.000% | 4 | 5,566 | +81.250% |
| 2026-09-08 | 0.1600 | 0.1900 | 0.1600 | 0.1600 | -11.111% | 25 | 5,556 | +81.250% |
| 2026-09-04 | 0.1900 | 0.2000 | 0.1700 | 0.1800 | 0.000% | 1,067 | 4,698 | +61.111% |
| 2026-09-03 | 0.1600 | 0.1900 | 0.1600 | 0.1800 | -10.000% | 40 | 4,677 | +61.111% |
| 2026-09-02 | 0.2100 | 0.2200 | 0.1900 | 0.2000 | -16.667% | 25 | 4,682 | +45.000% |
| 2026-09-01 | 0.2300 | 0.2500 | 0.2000 | 0.2400 | +41.176% | 79 | 4,633 | +20.833% |
| 2026-08-31 | 0.3800 | 0.3800 | 0.1600 | 0.1700 | -19.048% | 6 | 4,631 | +70.588% |
| 2026-08-28 | 0.1800 | 0.2100 | 0.1700 | 0.2100 | +16.667% | 11 | 4,628 | +38.095% |
| 2026-08-27 | 0.1700 | 0.1800 | 0.1700 | 0.1800 | 0.000% | 28 | 4,653 | +61.111% |
| 2026-08-26 | 0.1900 | 0.1900 | 0.1700 | 0.1800 | -5.263% | 14 | 4,660 | +61.111% |
| 2026-08-25 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -5.000% | 24 | 4,660 | +52.632% |
| 2026-08-24 | 0.2000 | 0.2100 | 0.2000 | 0.2000 | -4.762% | 20 | 4,657 | +45.000% |
| 2026-08-21 | 0.2200 | 0.2400 | 0.2100 | 0.2100 | -12.500% | 41 | 4,639 | +38.095% |
| 2026-08-20 | 0.2600 | 0.2600 | 0.2300 | 0.2400 | -11.111% | 10 | 4,646 | +20.833% |
| 2026-08-19 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -15.625% | 19 | 4,650 | +7.407% |
| 2026-08-18 | 0.3000 | 0.3200 | 0.2900 | 0.3200 | +10.345% | 87 | 4,642 | -9.375% |
| 2026-08-17 | 0.3000 | 0.3000 | 0.2500 | 0.2900 | -9.375% | 86 | 4,597 | 0.000% |
| 2026-08-14 | 0.3100 | 0.3200 | 0.2900 | 0.3200 | -5.882% | 83 | 4,601 | -9.375% |
| 2026-08-13 | 0.3400 | 0.3500 | 0.3200 | 0.3400 | -2.857% | 14 | 4,602 | -14.706% |
| 2026-08-12 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 12 | 4,594 | -17.143% |
| 2026-08-11 | 0.3400 | 0.3700 | 0.3400 | 0.3600 | +2.857% | 27 | 4,573 | -19.444% |
| 2026-08-10 | 0.3600 | 0.3600 | 0.3300 | 0.3500 | -12.500% | 73 | 4,495 | -17.143% |
| 2026-08-07 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | -20.000% | 9 | 4,501 | -27.500% |
| 2026-08-06 | 0.5100 | 0.5200 | 0.5000 | 0.5000 | -3.846% | 9 | 4,827 | -42.000% |
| 2026-08-05 | 0.5500 | 0.5500 | 0.5100 | 0.5200 | -24.638% | 844 | 4,224 | -44.231% |
| 2026-08-04 | 0.6900 | 0.7000 | 0.6700 | 0.6900 | -15.854% | 177 | 4,260 | -57.971% |
| 2026-08-03 | 0.9600 | 0.9600 | 0.8200 | 0.8200 | -2.381% | 9 | 4,259 | -64.634% |
| 2026-07-31 | 0.9200 | 0.9400 | 0.8400 | 0.8400 | +2.439% | 116 | 4,152 | -65.476% |
| 2026-07-30 | 0.9100 | 0.9100 | 0.8200 | 0.8200 | -21.905% | 366 | 4,090 | -64.634% |
| 2026-07-29 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | +9.375% | 3 | 4,088 | -72.381% |
| 2026-07-28 | 1.0000 | 1.0100 | 0.9500 | 0.9600 | +15.663% | 64 | 4,056 | -69.792% |
| 2026-07-27 | 0.8500 | 0.8700 | 0.8300 | 0.8300 | -12.632% | 147 | 3,972 | -65.060% |
| 2026-07-24 | 0.9500 | 0.9500 | 0.8900 | 0.9500 | -7.767% | 110 | 3,919 | -69.474% |
| 2026-07-23 | 1.0400 | 1.0600 | 1.0200 | 1.0300 | +27.160% | 15 | 3,917 | -71.845% |
| 2026-07-22 | 0.8000 | 0.8100 | 0.8000 | 0.8100 | -11.957% | 179 | 3,802 | -64.198% |
| 2026-07-21 | 1.0200 | 1.0200 | 0.9200 | 0.9200 | -23.333% | 48 | 3,825 | -68.478% |
| 2026-07-20 | 1.1300 | 1.2300 | 1.1300 | 1.2000 | -4.000% | 1,965 | 1,891 | -75.833% |
| 2026-07-17 | 1.3700 | 1.3700 | 1.2400 | 1.2500 | -5.303% | 5 | 1,889 | -76.800% |
| 2026-07-16 | 1.2100 | 1.3500 | 1.1500 | 1.3200 | +30.693% | 1,565 | 588 | -78.030% |
| 2026-07-15 | 0.9400 | 1.1100 | 0.9400 | 1.0100 | +10.989% | 41 | 574 | -71.287% |
| 2026-07-14 | 0.8500 | 0.9500 | 0.8500 | 0.9100 | -10.784% | 62 | 573 | -68.132% |
| 2026-07-13 | 0.9400 | 1.0200 | 0.9400 | 1.0200 | +27.500% | 30 | 549 | -71.569% |
| 2026-07-10 | 0.8300 | 0.8500 | 0.7700 | 0.8000 | -4.762% | 149 | 456 | -63.750% |
| 2026-07-09 | 0.8700 | 0.8700 | 0.8100 | 0.8400 | -20.000% | 11 | 454 | -65.476% |
| 2026-07-08 | 1.0200 | 1.1500 | 1.0200 | 1.0500 | +32.911% | 9 | 448 | -72.381% |
| 2026-07-07 | 0.7800 | 0.7900 | 0.7800 | 0.7900 | -1.250% | 6 | 445 | -63.291% |
| 2026-07-06 | 0.7800 | 0.8000 | 0.7800 | 0.8000 | -10.112% | 14 | 431 | -63.750% |
| 2026-07-02 | 0.8700 | 0.9300 | 0.8700 | 0.8900 | -15.238% | 24 | 428 | -67.416% |
| 2026-06-30 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | -12.500% | 12 | 417 | -72.381% |
| 2026-06-29 | 1.2700 | 1.2700 | 1.2000 | 1.2000 | +1.695% | 14 | 407 | -75.833% |
| 2026-06-26 | 1.2000 | 1.2000 | 1.1500 | 1.1800 | -11.278% | 18 | 392 | -75.424% |
| 2026-06-25 | 1.2600 | 1.3400 | 1.2600 | 1.3300 | -13.636% | 19 | 380 | -78.195% |
| 2026-06-24 | 1.1100 | 1.6200 | 1.0500 | 1.5400 | +94.937% | 64 | 337 | -81.169% |
| 2026-06-23 | 0.7700 | 0.8300 | 0.7500 | 0.7900 | +41.071% | 72 | 326 | -63.291% |
| 2026-06-22 | 0.5900 | 0.6100 | 0.5500 | 0.5600 | -8.197% | 14 | 327 | -48.214% |
| 2026-06-18 | 0.5900 | 0.6100 | 0.5900 | 0.6100 | +27.083% | 5 | 325 | -52.459% |
| 2026-06-17 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +9.091% | 1 | 324 | -39.583% |
| 2026-06-16 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 1 | 325 | -34.091% |
| 2026-06-15 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -26.230% | 2 | 325 | -35.556% |
| 2026-06-12 | 0.7200 | 0.7200 | 0.6100 | 0.6100 | -16.438% | 255 | 72 | -52.459% |
| 2026-06-11 | 0.8300 | 0.8300 | 0.7300 | 0.7300 | -14.118% | 24 | 50 | -60.274% |
| 2026-06-10 | 0.7400 | 0.8500 | 0.6800 | 0.8500 | +23.188% | 28 | 35 | -65.882% |
| 2026-06-09 | 0.6300 | 0.6900 | 0.6300 | 0.6900 | +32.692% | 16 | 49 | -57.971% |
| 2026-06-05 | 0.4800 | 0.5200 | 0.4800 | 0.5200 | +36.842% | 3 | 46 | -44.231% |
| 2026-06-03 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +2.703% | 1 | 46 | -23.684% |
| 2026-06-02 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 2 | 45 | -21.622% |
| 2026-06-01 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +2.632% | 2 | 43 | -25.641% |
| 2026-05-28 | 0.4200 | 0.4200 | 0.3700 | 0.3800 | -17.391% | 19 | 30 | -23.684% |
| 2026-05-27 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +12.195% | 6 | 26 | -36.957% |
| 2026-05-26 | 0.4500 | 0.4500 | 0.4100 | 0.4100 | -30.508% | 3 | 23 | -29.268% |
| 2026-05-19 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -1.667% | 1 | 22 | -50.847% |
| 2026-05-18 | 0.6200 | 0.6200 | 0.6000 | 0.6000 | -10.448% | 6 | 23 | -51.667% |
| 2026-05-15 | 0.6600 | 0.6900 | 0.6600 | 0.6700 | +34.000% | 4 | 23 | -56.716% |
| 2026-05-14 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -5.660% | 1 | 23 | -42.000% |
| 2026-05-11 | 0.5000 | 0.5300 | 0.5000 | 0.5300 | +6.000% | 4 | 21 | -45.283% |
| 2026-05-08 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -13.793% | 1 | 21 | -42.000% |
| 2026-05-05 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | +13.725% | 10 | 20 | -50.000% |
| 2026-05-01 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -12.069% | 1 | 10 | -43.137% |
| 2026-04-30 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -12.121% | 4 | 10 | -50.000% |
| 2026-04-29 | 0.6400 | 0.6600 | 0.6400 | 0.6600 | +4.762% | 3 | 6 | -56.061% |
| 2026-04-28 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.000% | 1 | 6 | -53.968% |
| 2026-04-27 | 0.6200 | 0.6300 | 0.6200 | 0.6300 | 0.000% | 5 | 5 | -53.968% |