SLV261120P00049000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.6900 | 3.9500 | 3.3500 | 3.9000 | -20.082% | 119 | 3,785 | 0.000% |
| 2026-10-30 | 4.5000 | 5.1900 | 4.4000 | 4.8800 | +67.123% | 682 | 4,173 | -20.082% |
| 2026-10-29 | 2.8000 | 3.0300 | 2.6000 | 2.9200 | +61.326% | 438 | 4,065 | +33.562% |
| 2026-10-28 | 1.9300 | 2.1700 | 1.7800 | 1.8100 | +1.685% | 246 | 4,126 | +115.470% |
| 2026-10-27 | 2.0000 | 2.0900 | 1.7300 | 1.7800 | -13.171% | 866 | 4,086 | +119.101% |
| 2026-10-26 | 2.1900 | 2.4500 | 1.9100 | 2.0500 | -6.393% | 317 | 4,046 | +90.244% |
| 2026-10-23 | 2.0000 | 2.7300 | 2.0000 | 2.1900 | +10.606% | 1,639 | 3,894 | +78.082% |
| 2026-10-22 | 1.2300 | 2.0000 | 1.2300 | 1.9800 | +175.000% | 2,048 | 3,483 | +96.970% |
| 2026-10-21 | 0.7700 | 0.9000 | 0.7000 | 0.7200 | -5.263% | 311 | 3,361 | +441.667% |
| 2026-10-20 | 0.8500 | 0.8600 | 0.6900 | 0.7600 | -20.833% | 164 | 3,469 | +413.158% |
| 2026-10-19 | 0.9700 | 1.0100 | 0.9200 | 0.9600 | -17.241% | 274 | 3,356 | +306.250% |
| 2026-10-16 | 1.0100 | 1.1600 | 0.8700 | 1.1600 | +10.476% | 182 | 3,326 | +236.207% |
| 2026-10-15 | 1.2300 | 1.3000 | 1.0500 | 1.0500 | -36.747% | 180 | 3,465 | +271.429% |
| 2026-10-14 | 1.1600 | 1.6800 | 1.0600 | 1.6600 | +159.375% | 1,587 | 2,901 | +134.940% |
| 2026-10-13 | 0.5200 | 0.6700 | 0.4800 | 0.6400 | +23.077% | 132 | 2,824 | +509.375% |
| 2026-10-12 | 0.4900 | 0.5200 | 0.4900 | 0.5200 | +6.122% | 37 | 2,797 | +650.000% |
| 2026-10-09 | 0.5400 | 0.5400 | 0.4700 | 0.4900 | -38.750% | 2,173 | 2,332 | +695.918% |
| 2026-10-08 | 0.8300 | 0.8500 | 0.7300 | 0.8000 | +11.111% | 421 | 2,093 | +387.500% |
| 2026-10-07 | 0.7500 | 0.8100 | 0.6700 | 0.7200 | +46.939% | 57 | 2,088 | +441.667% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.4800 | 0.4900 | -10.909% | 126 | 1,984 | +695.918% |
| 2026-10-05 | 0.6000 | 0.6100 | 0.5400 | 0.5500 | -22.535% | 130 | 1,992 | +609.091% |
| 2026-10-02 | 0.5500 | 0.8200 | 0.5500 | 0.7100 | +5.970% | 68 | 1,981 | +449.296% |
| 2026-10-01 | 0.6700 | 0.7600 | 0.6400 | 0.6700 | -15.190% | 1,146 | 862 | +482.090% |
| 2026-09-30 | 0.7200 | 0.8300 | 0.7200 | 0.7900 | +16.176% | 62 | 819 | +393.671% |
| 2026-09-29 | 0.7100 | 0.7600 | 0.6800 | 0.6800 | -12.821% | 112 | 790 | +473.529% |
| 2026-09-28 | 0.6500 | 0.8100 | 0.6400 | 0.7800 | +129.412% | 105 | 730 | +400.000% |
| 2026-09-25 | 0.4200 | 0.4500 | 0.3400 | 0.3400 | -26.087% | 71 | 736 | +1047.059% |
| 2026-09-24 | 0.5300 | 0.5600 | 0.4600 | 0.4600 | 0.000% | 76 | 764 | +747.826% |
| 2026-09-23 | 0.4000 | 0.4700 | 0.4000 | 0.4600 | +39.394% | 31 | 1,419 | +747.826% |
| 2026-09-22 | 0.4100 | 0.4100 | 0.3200 | 0.3300 | -19.512% | 2,059 | 2,466 | +1081.818% |
| 2026-09-21 | 0.4400 | 0.4500 | 0.4100 | 0.4100 | -14.583% | 123 | 2,439 | +851.220% |
| 2026-09-18 | 0.5700 | 0.5700 | 0.4700 | 0.4800 | -25.000% | 54 | 2,416 | +712.500% |
| 2026-09-17 | 0.6900 | 0.6900 | 0.6100 | 0.6400 | -36.000% | 567 | 1,961 | +509.375% |
| 2026-09-16 | 0.8300 | 1.0700 | 0.8200 | 1.0000 | 0.000% | 636 | 1,464 | +290.000% |
| 2026-09-15 | 1.0000 | 1.0700 | 0.9900 | 1.0000 | -9.091% | 18 | 1,465 | +290.000% |
| 2026-09-14 | 1.1100 | 1.1100 | 1.0100 | 1.1000 | +15.789% | 25 | 1,483 | +254.545% |
| 2026-09-11 | 0.9400 | 0.9500 | 0.8800 | 0.9500 | -14.414% | 521 | 968 | +310.526% |
| 2026-09-10 | 0.9600 | 1.1400 | 0.9600 | 1.1100 | +52.055% | 172 | 934 | +251.351% |
| 2026-09-09 | 0.6900 | 0.7700 | 0.6900 | 0.7300 | -16.092% | 508 | 451 | +434.247% |
| 2026-09-08 | 0.8300 | 0.8700 | 0.8300 | 0.8700 | -6.452% | 5 | 452 | +348.276% |
| 2026-09-04 | 0.9000 | 0.9600 | 0.9000 | 0.9300 | +6.897% | 9 | 459 | +319.355% |
| 2026-09-03 | 0.8600 | 0.8700 | 0.8600 | 0.8700 | -14.706% | 3 | 459 | +348.276% |
| 2026-09-02 | 1.0100 | 1.0700 | 1.0100 | 1.0200 | -13.559% | 12 | 450 | +282.353% |
| 2026-09-01 | 1.1200 | 1.1800 | 1.0200 | 1.1800 | +28.261% | 9 | 441 | +230.508% |
| 2026-08-31 | 0.8600 | 0.9200 | 0.8600 | 0.9200 | -9.804% | 112 | 341 | +323.913% |
| 2026-08-28 | 0.8600 | 1.0300 | 0.8600 | 1.0200 | +34.211% | 35 | 341 | +282.353% |
| 2026-08-27 | 0.8700 | 0.8700 | 0.7600 | 0.7600 | -8.434% | 19 | 330 | +413.158% |
| 2026-08-26 | 0.8500 | 0.8900 | 0.8300 | 0.8300 | -3.488% | 202 | 322 | +369.880% |
| 2026-08-25 | 0.9000 | 0.9200 | 0.8300 | 0.8600 | +1.176% | 13 | 312 | +353.488% |
| 2026-08-24 | 0.8500 | 0.8600 | 0.8400 | 0.8500 | -1.163% | 21 | 291 | +358.824% |
| 2026-08-21 | 0.8500 | 0.9300 | 0.8500 | 0.8600 | -12.245% | 28 | 277 | +353.488% |
| 2026-08-20 | 1.0200 | 1.0200 | 0.9500 | 0.9800 | -11.712% | 150 | 174 | +297.959% |
| 2026-08-19 | 1.0900 | 1.1100 | 1.0900 | 1.1100 | -4.310% | 8 | 166 | +251.351% |
| 2026-08-17 | 1.1800 | 1.1800 | 1.1600 | 1.1600 | -10.769% | 13 | 158 | +236.207% |
| 2026-08-14 | 1.2500 | 1.3100 | 1.2500 | 1.3000 | -4.412% | 28 | 134 | +200.000% |
| 2026-08-13 | 1.3900 | 1.3900 | 1.3600 | 1.3600 | -0.730% | 13 | 125 | +186.765% |
| 2026-08-12 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | -4.861% | 14 | 133 | +184.672% |
| 2026-08-11 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | +2.857% | 1 | 132 | +170.833% |
| 2026-08-10 | 1.4600 | 1.4600 | 1.3900 | 1.4000 | -14.634% | 36 | 119 | +178.571% |
| 2026-08-07 | 1.6300 | 1.7500 | 1.6300 | 1.6400 | -18.812% | 167 | 62 | +137.805% |
| 2026-08-06 | 2.0300 | 2.1000 | 2.0200 | 2.0200 | +1.000% | 21 | 44 | +93.069% |
| 2026-08-05 | 1.9700 | 2.0600 | 1.9700 | 2.0000 | -23.372% | 25 | 22 | +95.000% |
| 2026-08-04 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -18.438% | 2 | 24 | +49.425% |
| 2026-08-03 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +1.587% | 1 | 23 | +21.875% |
| 2026-07-31 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -10.000% | 1 | 22 | +23.810% |
| 2026-07-23 | 3.4400 | 3.5000 | 3.4400 | 3.5000 | +25.000% | 17 | 11 | +11.429% |
| 2026-07-22 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -28.389% | 1 | 10 | +39.286% |
| 2026-07-20 | 3.7000 | 3.9100 | 3.7000 | 3.9100 | 0.000% | 10 | 0 | -0.256% |