SLV261120P00047000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.2600 | 2.4900 | 2.1100 | 2.4700 | -25.378% | 132 | 5,347 | 0.000% |
| 2026-10-30 | 3.0000 | 3.6000 | 2.9300 | 3.3100 | +95.858% | 479 | 5,320 | -25.378% |
| 2026-10-29 | 1.7400 | 1.8700 | 1.5200 | 1.6900 | +46.957% | 1,970 | 5,250 | +46.154% |
| 2026-10-28 | 1.1200 | 1.3000 | 1.0700 | 1.1500 | +16.162% | 78 | 5,206 | +114.783% |
| 2026-10-27 | 1.1600 | 1.1600 | 0.9900 | 0.9900 | -17.500% | 28 | 5,202 | +149.495% |
| 2026-10-26 | 1.3500 | 1.5500 | 1.1100 | 1.2000 | -8.397% | 142 | 5,175 | +105.833% |
| 2026-10-23 | 1.3200 | 1.6900 | 1.2300 | 1.3100 | +14.912% | 3,563 | 2,402 | +88.550% |
| 2026-10-22 | 0.7700 | 1.1900 | 0.7700 | 1.1400 | +200.000% | 818 | 1,951 | +116.667% |
| 2026-10-21 | 0.4100 | 0.4300 | 0.3800 | 0.3800 | -5.000% | 155 | 1,891 | +550.000% |
| 2026-10-20 | 0.5100 | 0.5100 | 0.3800 | 0.4000 | -23.077% | 116 | 1,874 | +517.500% |
| 2026-10-19 | 0.5100 | 0.5400 | 0.4900 | 0.5200 | -20.000% | 158 | 1,767 | +375.000% |
| 2026-10-16 | 0.5200 | 0.6900 | 0.4700 | 0.6500 | +1.563% | 207 | 1,698 | +280.000% |
| 2026-10-15 | 0.7000 | 0.7400 | 0.6300 | 0.6400 | -33.333% | 445 | 1,780 | +285.938% |
| 2026-10-14 | 0.6400 | 1.0000 | 0.5900 | 0.9600 | +182.353% | 1,130 | 972 | +157.292% |
| 2026-10-13 | 0.2600 | 0.3600 | 0.2600 | 0.3400 | +21.429% | 116 | 876 | +626.471% |
| 2026-10-12 | 0.2800 | 0.2900 | 0.2800 | 0.2800 | 0.000% | 8 | 873 | +782.143% |
| 2026-10-09 | 0.3000 | 0.3000 | 0.2700 | 0.2800 | -39.130% | 108 | 914 | +782.143% |
| 2026-10-08 | 0.4400 | 0.4700 | 0.4400 | 0.4600 | +15.000% | 38 | 908 | +436.957% |
| 2026-10-07 | 0.4200 | 0.4700 | 0.3700 | 0.4000 | +48.148% | 43 | 891 | +517.500% |
| 2026-10-06 | 0.3100 | 0.3100 | 0.2700 | 0.2700 | -15.625% | 7 | 887 | +814.815% |
| 2026-10-05 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | -23.810% | 9 | 884 | +671.875% |
| 2026-10-02 | 0.3500 | 0.4300 | 0.3500 | 0.4200 | +2.439% | 85 | 812 | +488.095% |
| 2026-10-01 | 0.3900 | 0.4300 | 0.3900 | 0.4100 | -12.766% | 12 | 802 | +502.439% |
| 2026-09-30 | 0.4300 | 0.4800 | 0.4200 | 0.4700 | +17.500% | 37 | 791 | +425.532% |
| 2026-09-29 | 0.4200 | 0.4600 | 0.4000 | 0.4000 | -20.000% | 415 | 394 | +517.500% |
| 2026-09-28 | 0.4200 | 0.5000 | 0.4000 | 0.5000 | +138.095% | 186 | 329 | +394.000% |
| 2026-09-25 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | -30.000% | 25 | 332 | +1076.190% |
| 2026-09-24 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | +7.143% | 7 | 329 | +723.333% |
| 2026-09-23 | 0.2600 | 0.2900 | 0.2600 | 0.2800 | +33.333% | 4 | 328 | +782.143% |
| 2026-09-22 | 0.2400 | 0.2400 | 0.2100 | 0.2100 | -22.222% | 54 | 356 | +1076.190% |
| 2026-09-21 | 0.2900 | 0.3100 | 0.2700 | 0.2700 | -10.000% | 28 | 365 | +814.815% |
| 2026-09-18 | 0.3600 | 0.3600 | 0.3000 | 0.3000 | -30.233% | 108 | 380 | +723.333% |
| 2026-09-17 | 0.4600 | 0.4600 | 0.4000 | 0.4300 | -33.846% | 31 | 407 | +474.419% |
| 2026-09-16 | 0.5500 | 0.7200 | 0.5400 | 0.6500 | -4.412% | 116 | 365 | +280.000% |
| 2026-09-15 | 0.7300 | 0.7300 | 0.6800 | 0.6800 | -8.108% | 3 | 364 | +263.235% |
| 2026-09-14 | 0.7500 | 0.7800 | 0.7000 | 0.7400 | +15.625% | 23 | 351 | +233.784% |
| 2026-09-11 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | -14.667% | 16 | 348 | +285.938% |
| 2026-09-10 | 0.6400 | 0.7500 | 0.6400 | 0.7500 | +41.509% | 125 | 252 | +229.333% |
| 2026-09-09 | 0.5000 | 0.5300 | 0.4900 | 0.5300 | -11.667% | 10 | 254 | +366.038% |
| 2026-09-08 | 0.5900 | 0.6000 | 0.5600 | 0.6000 | +1.695% | 25 | 269 | +311.667% |
| 2026-09-04 | 0.7000 | 0.7000 | 0.5900 | 0.5900 | -4.839% | 34 | 265 | +318.644% |
| 2026-09-03 | 0.6100 | 0.6200 | 0.6100 | 0.6200 | -13.889% | 21 | 246 | +298.387% |
| 2026-09-02 | 0.7500 | 0.7500 | 0.7100 | 0.7200 | -15.294% | 6 | 244 | +243.056% |
| 2026-09-01 | 0.7400 | 0.8500 | 0.7200 | 0.8500 | +34.921% | 10 | 240 | +190.588% |
| 2026-08-31 | 0.6400 | 0.6400 | 0.6300 | 0.6300 | -10.000% | 10 | 240 | +292.063% |
| 2026-08-28 | 0.5100 | 0.7100 | 0.5100 | 0.7000 | +27.273% | 28 | 235 | +252.857% |
| 2026-08-27 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | -8.333% | 6 | 229 | +349.091% |
| 2026-08-26 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 228 | +311.667% |
| 2026-08-25 | 0.6400 | 0.6400 | 0.6000 | 0.6000 | -1.639% | 7 | 232 | +311.667% |
| 2026-08-24 | 0.6300 | 0.6300 | 0.6000 | 0.6100 | -3.175% | 5 | 231 | +304.918% |
| 2026-08-21 | 0.6400 | 0.6500 | 0.6200 | 0.6300 | -14.865% | 19 | 232 | +292.063% |
| 2026-08-20 | 0.7000 | 0.7400 | 0.6800 | 0.7400 | -6.329% | 5 | 235 | +233.784% |
| 2026-08-19 | 0.8600 | 0.8600 | 0.7900 | 0.7900 | -21.782% | 252 | 323 | +212.658% |
| 2026-08-18 | 0.9600 | 1.0100 | 0.9400 | 1.0100 | +7.447% | 211 | 152 | +144.554% |
| 2026-08-14 | 0.9200 | 0.9400 | 0.9100 | 0.9400 | -4.082% | 54 | 116 | +162.766% |
| 2026-08-13 | 1.0400 | 1.0400 | 0.9700 | 0.9800 | -2.970% | 173 | 101 | +152.041% |
| 2026-08-12 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | -7.339% | 2 | 102 | +144.554% |
| 2026-08-11 | 1.0600 | 1.1100 | 1.0600 | 1.0900 | +3.810% | 108 | 99 | +126.606% |
| 2026-08-10 | 1.1400 | 1.1400 | 1.0500 | 1.0500 | -12.500% | 14 | 96 | +135.238% |
| 2026-08-07 | 1.2100 | 1.2700 | 1.1900 | 1.2000 | -21.053% | 157 | 70 | +105.833% |
| 2026-08-05 | 1.5300 | 1.5300 | 1.5200 | 1.5200 | -22.051% | 28 | 49 | +62.500% |
| 2026-08-04 | 1.9100 | 1.9500 | 1.9100 | 1.9500 | -20.408% | 19 | 33 | +26.667% |
| 2026-08-03 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | -3.162% | 8 | 25 | +0.816% |
| 2026-07-31 | 2.5200 | 2.5300 | 2.5200 | 2.5300 | +13.453% | 6 | 20 | -2.372% |
| 2026-07-30 | 2.3700 | 2.3700 | 2.2300 | 2.2300 | -14.885% | 12 | 8 | +10.762% |
| 2026-07-28 | 2.6900 | 2.7500 | 2.6200 | 2.6200 | +11.489% | 4 | 9 | -5.725% |
| 2026-07-27 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -14.234% | 1 | 9 | +5.106% |
| 2026-07-23 | 2.7200 | 2.7400 | 2.7200 | 2.7400 | +25.688% | 9 | 12 | -9.854% |
| 2026-07-22 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | -10.656% | 6 | 6 | +13.303% |
| 2026-07-21 | 2.6000 | 2.6000 | 2.4400 | 2.4400 | 0.000% | 7 | 0 | +1.230% |