SLV261120P00044000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.9600 | 1.0600 | 0.8600 | 1.0500 | -38.235% | 553 | 2,748 | 0.000% |
| 2026-10-30 | 1.5800 | 1.8600 | 1.4800 | 1.7000 | +142.857% | 1,926 | 2,652 | -38.235% |
| 2026-10-29 | 0.7100 | 0.7900 | 0.6300 | 0.7000 | +75.000% | 563 | 2,718 | +50.000% |
| 2026-10-28 | 0.4700 | 0.5100 | 0.4000 | 0.4000 | 0.000% | 321 | 2,583 | +162.500% |
| 2026-10-27 | 0.4800 | 0.4800 | 0.4000 | 0.4000 | -18.367% | 699 | 2,554 | +162.500% |
| 2026-10-26 | 0.5400 | 0.6400 | 0.4500 | 0.4900 | -14.035% | 1,173 | 2,221 | +114.286% |
| 2026-10-23 | 0.5500 | 0.7300 | 0.5000 | 0.5700 | +18.750% | 867 | 1,821 | +84.211% |
| 2026-10-22 | 0.3000 | 0.5100 | 0.3000 | 0.4800 | +200.000% | 615 | 1,399 | +118.750% |
| 2026-10-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 3 | 1,398 | +556.250% |
| 2026-10-20 | 0.1700 | 0.1800 | 0.1600 | 0.1800 | -21.739% | 58 | 1,402 | +483.333% |
| 2026-10-19 | 0.2300 | 0.2400 | 0.2100 | 0.2300 | -20.690% | 305 | 1,098 | +356.522% |
| 2026-10-16 | 0.2200 | 0.2900 | 0.2200 | 0.2900 | +7.407% | 39 | 1,061 | +262.069% |
| 2026-10-15 | 0.2900 | 0.2900 | 0.2700 | 0.2700 | -30.769% | 8 | 1,089 | +288.889% |
| 2026-10-14 | 0.2500 | 0.4100 | 0.2500 | 0.3900 | +178.571% | 387 | 707 | +169.231% |
| 2026-10-13 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 11 | 707 | +650.000% |
| 2026-10-12 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 2 | 707 | +707.692% |
| 2026-10-09 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -30.000% | 20 | 717 | +650.000% |
| 2026-10-08 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +5.263% | 13 | 705 | +425.000% |
| 2026-10-07 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +46.154% | 3 | 744 | +452.632% |
| 2026-10-06 | 0.1400 | 0.1600 | 0.1300 | 0.1300 | -18.750% | 16 | 732 | +707.692% |
| 2026-10-05 | 0.1700 | 0.1700 | 0.1400 | 0.1600 | -15.789% | 37 | 728 | +556.250% |
| 2026-10-02 | 0.1500 | 0.2100 | 0.1500 | 0.1900 | -5.000% | 585 | 500 | +452.632% |
| 2026-10-01 | 0.1700 | 0.2000 | 0.1700 | 0.2000 | -4.762% | 2 | 498 | +425.000% |
| 2026-09-30 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 200 | 298 | +400.000% |
| 2026-09-29 | 0.2000 | 0.2100 | 0.1800 | 0.1900 | -17.391% | 5 | 296 | +452.632% |
| 2026-09-28 | 0.2000 | 0.2300 | 0.2000 | 0.2300 | +64.286% | 18 | 281 | +356.522% |
| 2026-09-25 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 2 | 281 | +650.000% |
| 2026-09-24 | 0.1700 | 0.1700 | 0.1600 | 0.1700 | +21.429% | 20 | 283 | +517.647% |
| 2026-09-23 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | +7.692% | 38 | 250 | +650.000% |
| 2026-09-22 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -13.333% | 6 | 246 | +707.692% |
| 2026-09-21 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -21.053% | 126 | 293 | +600.000% |
| 2026-09-18 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -17.391% | 4 | 294 | +452.632% |
| 2026-09-17 | 0.2100 | 0.2300 | 0.2100 | 0.2300 | -34.286% | 3 | 296 | +356.522% |
| 2026-09-16 | 0.2900 | 0.3500 | 0.2900 | 0.3500 | -18.605% | 2 | 296 | +200.000% |
| 2026-09-14 | 0.4300 | 0.4300 | 0.4200 | 0.4300 | +26.471% | 7 | 291 | +144.186% |
| 2026-09-11 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 50 | 276 | +208.824% |
| 2026-09-10 | 0.3600 | 0.3900 | 0.3600 | 0.3900 | +25.806% | 48 | 272 | +169.231% |
| 2026-09-09 | 0.3100 | 0.3200 | 0.2900 | 0.3100 | -6.061% | 26 | 259 | +238.710% |
| 2026-09-08 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -2.941% | 52 | 232 | +218.182% |
| 2026-09-03 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 5 | 232 | +208.824% |
| 2026-09-02 | 0.4200 | 0.4200 | 0.4000 | 0.4000 | -11.111% | 26 | 207 | +162.500% |
| 2026-09-01 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +21.622% | 8 | 199 | +133.333% |
| 2026-08-31 | 0.3400 | 0.3700 | 0.3400 | 0.3700 | -11.905% | 53 | 179 | +183.784% |
| 2026-08-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | +23.529% | 1 | 178 | +150.000% |
| 2026-08-27 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.000% | 1 | 178 | +208.824% |
| 2026-08-26 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -8.108% | 1 | 177 | +208.824% |
| 2026-08-25 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 2 | 175 | +183.784% |
| 2026-08-21 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | -9.524% | 2 | 175 | +176.316% |
| 2026-08-20 | 0.4400 | 0.4400 | 0.4200 | 0.4200 | -20.755% | 5 | 171 | +150.000% |
| 2026-08-19 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -7.018% | 1 | 172 | +98.113% |
| 2026-08-18 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | +1.786% | 1 | 171 | +84.211% |
| 2026-08-17 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | +1.818% | 2 | 172 | +87.500% |
| 2026-08-14 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -14.062% | 1 | 171 | +90.909% |
| 2026-08-13 | 0.6200 | 0.6400 | 0.6100 | 0.6400 | +1.587% | 4 | 171 | +64.063% |
| 2026-08-12 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | -1.563% | 1 | 170 | +66.667% |
| 2026-08-10 | 0.6500 | 0.6500 | 0.6400 | 0.6400 | -14.667% | 2 | 170 | +64.063% |
| 2026-08-07 | 0.7700 | 0.7900 | 0.7400 | 0.7500 | -21.053% | 24 | 168 | +40.000% |
| 2026-08-06 | 0.9900 | 1.0300 | 0.9500 | 0.9500 | -5.000% | 5 | 167 | +10.526% |
| 2026-08-05 | 1.0000 | 1.0000 | 0.9300 | 1.0000 | -21.260% | 53 | 160 | +5.000% |
| 2026-08-04 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | -18.590% | 1 | 160 | -17.323% |
| 2026-08-03 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | -6.024% | 25 | 135 | -32.692% |
| 2026-07-31 | 1.5700 | 1.6600 | 1.5700 | 1.6600 | +14.483% | 2 | 133 | -36.747% |
| 2026-07-30 | 1.4800 | 1.5100 | 1.4300 | 1.4500 | -19.890% | 30 | 140 | -27.586% |
| 2026-07-28 | 1.7100 | 1.8100 | 1.6700 | 1.8100 | +16.774% | 143 | 96 | -41.989% |
| 2026-07-27 | 1.5300 | 1.5700 | 1.5200 | 1.5500 | -3.125% | 74 | 92 | -32.258% |
| 2026-07-24 | 1.5900 | 1.6400 | 1.5800 | 1.6000 | -9.605% | 170 | 93 | -34.375% |
| 2026-07-23 | 1.7800 | 1.7800 | 1.7700 | 1.7700 | +22.917% | 4 | 93 | -40.678% |
| 2026-07-22 | 1.4600 | 1.4600 | 1.4400 | 1.4400 | -11.111% | 5 | 92 | -27.083% |
| 2026-07-21 | 1.6200 | 1.6600 | 1.6000 | 1.6200 | -23.223% | 84 | 79 | -35.185% |
| 2026-07-20 | 2.0300 | 2.1100 | 2.0300 | 2.1100 | -2.765% | 69 | 10 | -50.237% |
| 2026-07-17 | 2.1800 | 2.1800 | 2.1700 | 2.1700 | 0.000% | 10 | 0 | -51.613% |