SLV261120P00051000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.2200 | 5.6500 | 5.1400 | 5.5900 | -17.185% | 297 | 2,431 | 0.000% |
| 2026-10-30 | 5.8500 | 7.0200 | 5.8500 | 6.7500 | +53.409% | 456 | 2,677 | -17.185% |
| 2026-10-29 | 4.2000 | 4.5300 | 4.1000 | 4.4000 | +54.386% | 82 | 2,730 | +27.045% |
| 2026-10-28 | 3.1300 | 3.5500 | 2.8500 | 2.8500 | -2.730% | 132 | 2,912 | +96.140% |
| 2026-10-27 | 3.1600 | 3.1600 | 2.8600 | 2.9300 | -10.398% | 423 | 2,988 | +90.785% |
| 2026-10-26 | 3.6000 | 3.6100 | 3.0000 | 3.2700 | -2.388% | 32 | 2,995 | +70.948% |
| 2026-10-23 | 3.2000 | 4.0700 | 3.2000 | 3.3500 | +9.836% | 362 | 3,070 | +66.866% |
| 2026-10-22 | 2.3500 | 3.1000 | 2.3100 | 3.0500 | +125.926% | 471 | 2,990 | +83.279% |
| 2026-10-21 | 1.4800 | 1.7400 | 1.3500 | 1.3500 | -4.255% | 112 | 3,005 | +314.074% |
| 2026-10-20 | 1.5400 | 1.5600 | 1.2500 | 1.4100 | -17.059% | 170 | 2,927 | +296.454% |
| 2026-10-19 | 1.6600 | 1.7600 | 1.6000 | 1.7000 | -11.917% | 351 | 2,767 | +228.824% |
| 2026-10-16 | 1.6900 | 1.9900 | 1.5600 | 1.9300 | +8.427% | 347 | 2,818 | +189.637% |
| 2026-10-15 | 2.1100 | 2.1600 | 1.7600 | 1.7800 | -32.576% | 271 | 2,700 | +214.045% |
| 2026-10-14 | 1.9800 | 2.7200 | 1.8400 | 2.6400 | +129.565% | 1,332 | 2,291 | +111.742% |
| 2026-10-13 | 0.8900 | 1.2300 | 0.8900 | 1.1500 | +25.000% | 340 | 2,065 | +386.087% |
| 2026-10-12 | 0.9000 | 0.9300 | 0.8500 | 0.9200 | +5.747% | 807 | 2,449 | +507.609% |
| 2026-10-09 | 0.8700 | 0.8800 | 0.8400 | 0.8700 | -35.075% | 1,550 | 1,605 | +542.529% |
| 2026-10-08 | 1.3900 | 1.4900 | 1.3200 | 1.3400 | +9.836% | 228 | 1,666 | +317.164% |
| 2026-10-07 | 1.2600 | 1.3600 | 1.1300 | 1.2200 | +45.238% | 141 | 1,590 | +358.197% |
| 2026-10-06 | 0.8900 | 0.9300 | 0.8000 | 0.8400 | -9.677% | 496 | 1,503 | +565.476% |
| 2026-10-05 | 0.9900 | 1.0400 | 0.9300 | 0.9300 | -18.421% | 182 | 1,464 | +501.075% |
| 2026-10-02 | 0.9900 | 1.3800 | 0.9500 | 1.1400 | -0.870% | 234 | 1,381 | +390.351% |
| 2026-10-01 | 1.0700 | 1.2100 | 1.0700 | 1.1500 | -11.538% | 172 | 1,229 | +386.087% |
| 2026-09-30 | 1.1600 | 1.3700 | 1.1600 | 1.3000 | +16.071% | 118 | 1,250 | +330.000% |
| 2026-09-29 | 1.2500 | 1.2500 | 1.1200 | 1.1200 | -13.846% | 53 | 1,221 | +399.107% |
| 2026-09-28 | 1.1800 | 1.3000 | 1.0800 | 1.3000 | +120.339% | 311 | 993 | +330.000% |
| 2026-09-25 | 0.7200 | 0.7300 | 0.5900 | 0.5900 | -23.377% | 19 | 982 | +847.458% |
| 2026-09-24 | 0.9200 | 0.9200 | 0.7700 | 0.7700 | 0.000% | 229 | 966 | +625.974% |
| 2026-09-23 | 0.7400 | 0.7700 | 0.6900 | 0.7700 | +50.980% | 113 | 916 | +625.974% |
| 2026-09-22 | 0.6100 | 0.6200 | 0.5100 | 0.5100 | -22.727% | 50 | 918 | +996.078% |
| 2026-09-21 | 0.6900 | 0.7100 | 0.6600 | 0.6600 | -7.042% | 34 | 921 | +746.970% |
| 2026-09-18 | 0.8300 | 0.8300 | 0.7100 | 0.7100 | -26.804% | 378 | 614 | +687.324% |
| 2026-09-17 | 1.0300 | 1.0500 | 0.9200 | 0.9700 | -34.459% | 104 | 589 | +476.289% |
| 2026-09-16 | 1.2500 | 1.5500 | 1.2100 | 1.4800 | +4.965% | 29 | 582 | +277.703% |
| 2026-09-15 | 1.4900 | 1.5500 | 1.3800 | 1.4100 | -6.623% | 39 | 554 | +296.454% |
| 2026-09-14 | 1.6100 | 1.6600 | 1.5100 | 1.5100 | +11.029% | 39 | 565 | +270.199% |
| 2026-09-11 | 1.2900 | 1.3600 | 1.2900 | 1.3600 | -15.000% | 6 | 564 | +311.029% |
| 2026-09-10 | 1.4100 | 1.6000 | 1.3800 | 1.6000 | +53.846% | 52 | 556 | +249.375% |
| 2026-09-09 | 1.0800 | 1.0900 | 1.0100 | 1.0400 | -14.754% | 38 | 528 | +437.500% |
| 2026-09-08 | 1.1800 | 1.2300 | 1.1600 | 1.2200 | -8.271% | 7 | 528 | +358.197% |
| 2026-09-04 | 1.3800 | 1.3800 | 1.3300 | 1.3300 | +9.016% | 2 | 527 | +320.301% |
| 2026-09-03 | 1.2900 | 1.3200 | 1.2200 | 1.2200 | -19.737% | 11 | 521 | +358.197% |
| 2026-09-02 | 1.4800 | 1.5200 | 1.4800 | 1.5200 | -6.748% | 7 | 518 | +267.763% |
| 2026-09-01 | 1.5500 | 1.6400 | 1.4200 | 1.6300 | +28.346% | 160 | 469 | +242.945% |
| 2026-08-31 | 1.2900 | 1.2900 | 1.2700 | 1.2700 | -7.971% | 3 | 468 | +340.157% |
| 2026-08-28 | 1.0000 | 1.4300 | 0.9800 | 1.3800 | +26.606% | 34 | 440 | +305.072% |
| 2026-08-27 | 1.2200 | 1.2200 | 1.0800 | 1.0900 | -9.167% | 96 | 351 | +412.844% |
| 2026-08-26 | 1.1800 | 1.2100 | 1.1800 | 1.2000 | +3.448% | 6 | 351 | +365.833% |
| 2026-08-25 | 1.2500 | 1.3100 | 1.1400 | 1.1600 | -4.132% | 48 | 323 | +381.897% |
| 2026-08-24 | 1.1800 | 1.2500 | 1.1800 | 1.2100 | +4.310% | 41 | 320 | +361.983% |
| 2026-08-21 | 1.2100 | 1.2100 | 1.1600 | 1.1600 | -13.433% | 14 | 321 | +381.897% |
| 2026-08-20 | 1.3200 | 1.3400 | 1.3100 | 1.3400 | -15.190% | 13 | 321 | +317.164% |
| 2026-08-19 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | -18.135% | 4 | 321 | +253.797% |
| 2026-08-18 | 1.8300 | 1.9300 | 1.8300 | 1.9300 | +21.384% | 2 | 319 | +189.637% |
| 2026-08-17 | 1.6100 | 1.6100 | 1.5900 | 1.5900 | -10.674% | 2 | 320 | +251.572% |
| 2026-08-14 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -5.319% | 20 | 338 | +214.045% |
| 2026-08-13 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +1.075% | 1 | 339 | +197.340% |
| 2026-08-12 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -2.618% | 2 | 338 | +200.538% |
| 2026-08-10 | 1.9500 | 1.9500 | 1.9100 | 1.9100 | -16.594% | 2 | 337 | +192.670% |
| 2026-08-07 | 2.3000 | 2.3100 | 2.2500 | 2.2900 | -17.921% | 9 | 339 | +144.105% |
| 2026-08-06 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | +2.574% | 13 | 326 | +100.358% |
| 2026-08-05 | 2.7600 | 2.7900 | 2.6800 | 2.7200 | -16.564% | 13 | 335 | +105.515% |
| 2026-08-04 | 3.3000 | 3.3000 | 3.2600 | 3.2600 | -17.468% | 2 | 335 | +71.472% |
| 2026-08-03 | 4.3500 | 4.3500 | 3.9500 | 3.9500 | -2.469% | 20 | 316 | +41.519% |
| 2026-07-31 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +10.959% | 1 | 315 | +38.025% |
| 2026-07-30 | 4.0000 | 4.0000 | 3.6500 | 3.6500 | -17.045% | 257 | 63 | +53.151% |
| 2026-07-28 | 4.3800 | 4.4000 | 4.3800 | 4.4000 | +11.392% | 4 | 65 | +27.045% |
| 2026-07-27 | 3.8300 | 3.9500 | 3.8300 | 3.9500 | -1.985% | 7 | 50 | +41.519% |
| 2026-07-24 | 3.9500 | 4.0300 | 3.9500 | 4.0300 | -10.444% | 16 | 34 | +38.710% |
| 2026-07-23 | 4.4400 | 4.5000 | 4.4400 | 4.5000 | +25.000% | 8 | 27 | +24.222% |
| 2026-07-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -8.163% | 1 | 27 | +55.278% |
| 2026-07-21 | 4.2000 | 4.2000 | 3.9200 | 3.9200 | -19.175% | 2 | 25 | +42.602% |
| 2026-07-20 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -5.458% | 1 | 24 | +15.258% |
| 2026-07-17 | 5.3200 | 5.3200 | 5.1000 | 5.1300 | 0.000% | 25 | 0 | +8.967% |