SLV261120P00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.1900 | 6.5600 | 6.1500 | 6.4700 | -14.418% | 66 | 4,469 | 0.000% |
| 2026-10-30 | 6.9000 | 7.9100 | 6.9000 | 7.5600 | +43.454% | 390 | 4,520 | -14.418% |
| 2026-10-29 | 5.2700 | 5.4400 | 4.8700 | 5.2700 | +50.142% | 381 | 4,361 | +22.770% |
| 2026-10-28 | 3.9200 | 4.3500 | 3.5100 | 3.5100 | -2.500% | 45 | 4,562 | +84.330% |
| 2026-10-27 | 3.8600 | 4.0500 | 3.5800 | 3.6000 | -12.195% | 29 | 4,572 | +79.722% |
| 2026-10-26 | 4.1500 | 4.6000 | 3.8300 | 4.1000 | 0.000% | 61 | 4,584 | +57.805% |
| 2026-10-23 | 4.1300 | 4.7200 | 3.9200 | 4.1000 | +8.753% | 829 | 4,752 | +57.805% |
| 2026-10-22 | 2.6200 | 3.8000 | 2.6200 | 3.7700 | +112.994% | 935 | 4,974 | +71.618% |
| 2026-10-21 | 1.9100 | 2.2000 | 1.7700 | 1.7700 | -4.324% | 493 | 4,790 | +265.537% |
| 2026-10-20 | 2.0600 | 2.0700 | 1.6300 | 1.8500 | -16.290% | 237 | 4,707 | +249.730% |
| 2026-10-19 | 2.0700 | 2.2700 | 2.0700 | 2.2100 | -9.426% | 674 | 4,376 | +192.760% |
| 2026-10-16 | 2.0700 | 2.5000 | 1.9800 | 2.4400 | +8.444% | 613 | 4,005 | +165.164% |
| 2026-10-15 | 2.6000 | 2.7200 | 2.2300 | 2.2500 | -30.982% | 127 | 4,053 | +187.556% |
| 2026-10-14 | 2.4000 | 3.3200 | 2.3500 | 3.2600 | +121.769% | 489 | 4,079 | +98.466% |
| 2026-10-13 | 1.1700 | 1.6000 | 1.1700 | 1.4700 | +19.512% | 1,013 | 4,146 | +340.136% |
| 2026-10-12 | 1.1700 | 1.2500 | 1.1600 | 1.2300 | +3.361% | 530 | 3,864 | +426.016% |
| 2026-10-09 | 1.2200 | 1.2200 | 1.0800 | 1.1900 | -30.000% | 199 | 3,836 | +443.697% |
| 2026-10-08 | 1.8000 | 1.8500 | 1.6300 | 1.7000 | +8.974% | 422 | 3,699 | +280.588% |
| 2026-10-07 | 1.5300 | 1.7400 | 1.4500 | 1.5600 | +40.541% | 203 | 3,731 | +314.744% |
| 2026-10-06 | 1.1500 | 1.2200 | 1.0400 | 1.1100 | -8.264% | 838 | 3,326 | +482.883% |
| 2026-10-05 | 1.2100 | 1.3100 | 1.1700 | 1.2100 | -16.552% | 191 | 3,180 | +434.711% |
| 2026-10-02 | 1.2700 | 1.7500 | 1.2100 | 1.4500 | +4.317% | 229 | 3,125 | +346.207% |
| 2026-10-01 | 1.3800 | 1.5600 | 1.3400 | 1.3900 | -15.244% | 696 | 2,874 | +365.468% |
| 2026-09-30 | 1.4800 | 1.7200 | 1.4700 | 1.6400 | +14.685% | 2,834 | 1,375 | +294.512% |
| 2026-09-29 | 1.5600 | 1.5800 | 1.4000 | 1.4300 | -14.371% | 823 | 1,276 | +352.448% |
| 2026-09-28 | 1.4300 | 1.6700 | 1.3300 | 1.6700 | +125.676% | 979 | 956 | +287.425% |
| 2026-09-25 | 0.9000 | 0.9400 | 0.7400 | 0.7400 | -25.253% | 173 | 1,026 | +774.324% |
| 2026-09-24 | 1.0000 | 1.1700 | 0.9900 | 0.9900 | +5.319% | 288 | 774 | +553.535% |
| 2026-09-23 | 0.8300 | 0.9600 | 0.8300 | 0.9400 | +46.875% | 98 | 721 | +588.298% |
| 2026-09-22 | 0.7700 | 0.8000 | 0.6400 | 0.6400 | -20.988% | 108 | 663 | +910.938% |
| 2026-09-21 | 0.8600 | 0.8900 | 0.8000 | 0.8100 | -10.000% | 79 | 600 | +698.765% |
| 2026-09-18 | 1.0200 | 1.0300 | 0.8800 | 0.9000 | -23.077% | 54 | 591 | +618.889% |
| 2026-09-17 | 1.2400 | 1.2500 | 1.1100 | 1.1700 | -38.095% | 94 | 525 | +452.991% |
| 2026-09-16 | 1.4600 | 1.8900 | 1.4600 | 1.8900 | +11.176% | 36 | 505 | +242.328% |
| 2026-09-15 | 1.7700 | 1.7700 | 1.7000 | 1.7000 | -9.574% | 8 | 506 | +280.588% |
| 2026-09-14 | 1.9500 | 2.0000 | 1.8000 | 1.8800 | +16.049% | 113 | 422 | +244.149% |
| 2026-09-11 | 1.5700 | 1.6900 | 1.5300 | 1.6200 | -15.625% | 19 | 412 | +299.383% |
| 2026-09-10 | 1.7100 | 1.9300 | 1.6700 | 1.9200 | +50.000% | 37 | 394 | +236.979% |
| 2026-09-09 | 1.2500 | 1.3200 | 1.2000 | 1.2800 | -11.724% | 41 | 382 | +405.469% |
| 2026-09-08 | 1.4700 | 1.4800 | 1.4400 | 1.4500 | -2.027% | 31 | 356 | +346.207% |
| 2026-09-04 | 1.5600 | 1.5700 | 1.4800 | 1.4800 | 0.000% | 11 | 350 | +337.162% |
| 2026-09-03 | 1.5000 | 1.5000 | 1.4300 | 1.4800 | -12.426% | 20 | 340 | +337.162% |
| 2026-09-02 | 1.7800 | 1.7800 | 1.6900 | 1.6900 | -13.333% | 9 | 341 | +282.840% |
| 2026-09-01 | 1.8000 | 1.9500 | 1.7100 | 1.9500 | +25.806% | 22 | 328 | +231.795% |
| 2026-08-31 | 1.5100 | 1.5600 | 1.5100 | 1.5500 | -6.627% | 40 | 294 | +317.419% |
| 2026-08-28 | 1.1700 | 1.6800 | 1.1300 | 1.6600 | +26.718% | 44 | 295 | +289.759% |
| 2026-08-27 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | -7.746% | 1 | 295 | +393.893% |
| 2026-08-26 | 1.4300 | 1.4800 | 1.4100 | 1.4200 | +5.185% | 11 | 296 | +355.634% |
| 2026-08-25 | 1.5000 | 1.5200 | 1.3200 | 1.3500 | -4.255% | 20 | 291 | +379.259% |
| 2026-08-24 | 1.4300 | 1.4400 | 1.3900 | 1.4100 | +6.015% | 74 | 287 | +358.865% |
| 2026-08-21 | 1.3700 | 1.4500 | 1.3300 | 1.3300 | -15.823% | 341 | 163 | +386.466% |
| 2026-08-20 | 1.6300 | 1.6300 | 1.4500 | 1.5800 | -10.734% | 37 | 155 | +309.494% |
| 2026-08-19 | 1.9800 | 1.9800 | 1.7700 | 1.7700 | -18.807% | 102 | 59 | +265.537% |
| 2026-08-18 | 2.2600 | 2.2600 | 2.1600 | 2.1800 | +23.164% | 17 | 42 | +196.789% |
| 2026-08-17 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -14.493% | 2 | 42 | +265.537% |
| 2026-08-14 | 2.0200 | 2.0700 | 2.0200 | 2.0700 | -5.046% | 9 | 48 | +212.560% |
| 2026-08-13 | 2.2000 | 2.2200 | 2.1800 | 2.1800 | +0.461% | 7 | 41 | +196.789% |
| 2026-08-12 | 2.0700 | 2.1700 | 2.0700 | 2.1700 | -3.125% | 4 | 39 | +198.157% |
| 2026-08-10 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -15.152% | 1 | 39 | +188.839% |
| 2026-08-07 | 2.6100 | 2.6500 | 2.6000 | 2.6400 | -15.924% | 22 | 43 | +145.076% |
| 2026-08-06 | 3.2000 | 3.2000 | 3.1400 | 3.1400 | +2.951% | 4 | 42 | +106.051% |
| 2026-08-05 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -20.779% | 3 | 42 | +112.131% |
| 2026-08-04 | 3.7000 | 3.8500 | 3.7000 | 3.8500 | -18.776% | 26 | 19 | +68.052% |
| 2026-08-03 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | +3.720% | 1 | 18 | +36.498% |
| 2026-07-31 | 4.5800 | 4.5800 | 4.5700 | 4.5700 | +12.010% | 2 | 17 | +41.575% |
| 2026-07-30 | 4.3500 | 4.3500 | 4.0800 | 4.0800 | -18.563% | 10 | 13 | +58.578% |
| 2026-07-29 | 5.0100 | 5.0100 | 5.0100 | 5.0100 | +5.031% | 2 | 11 | +29.142% |
| 2026-07-24 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | -2.254% | 5 | 6 | +35.639% |
| 2026-07-23 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +22.000% | 2 | 4 | +32.582% |
| 2026-07-22 | 3.9500 | 4.0000 | 3.9500 | 4.0000 | -24.242% | 3 | 4 | +61.750% |
| 2026-07-20 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -6.714% | 1 | 3 | +22.538% |
| 2026-07-17 | 5.8700 | 5.8700 | 5.6600 | 5.6600 | 0.000% | 3 | 0 | +14.311% |