SLV261120P00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.1900 | 7.5500 | 7.0500 | 7.4300 | -12.896% | 95 | 4,694 | 0.000% |
| 2026-10-30 | 8.0400 | 8.9000 | 8.0400 | 8.5300 | +36.699% | 123 | 4,757 | -12.896% |
| 2026-10-29 | 5.8200 | 6.2400 | 5.7600 | 6.2400 | +41.818% | 55 | 4,748 | +19.071% |
| 2026-10-28 | 4.7600 | 5.2000 | 4.2000 | 4.4000 | -3.297% | 121 | 4,656 | +68.864% |
| 2026-10-27 | 4.6400 | 4.6800 | 4.3500 | 4.5500 | -5.602% | 23 | 4,662 | +63.297% |
| 2026-10-26 | 5.3000 | 5.3400 | 4.5500 | 4.8200 | -0.619% | 28 | 4,683 | +54.149% |
| 2026-10-23 | 4.9000 | 5.5400 | 4.6600 | 4.8500 | +9.729% | 464 | 4,762 | +53.196% |
| 2026-10-22 | 3.6000 | 4.5500 | 3.6000 | 4.4200 | +89.700% | 162 | 4,878 | +68.100% |
| 2026-10-21 | 2.5000 | 2.6600 | 2.3300 | 2.3300 | -2.917% | 264 | 4,777 | +218.884% |
| 2026-10-20 | 2.5400 | 2.5400 | 2.1500 | 2.4000 | -13.978% | 63 | 4,778 | +209.583% |
| 2026-10-19 | 2.6400 | 2.8200 | 2.6400 | 2.7900 | -8.224% | 55 | 4,779 | +166.308% |
| 2026-10-16 | 2.7400 | 3.0500 | 2.4600 | 3.0400 | +8.961% | 193 | 4,809 | +144.408% |
| 2026-10-15 | 3.1000 | 3.3500 | 2.7800 | 2.7900 | -29.723% | 434 | 4,840 | +166.308% |
| 2026-10-14 | 3.1000 | 4.0000 | 2.9200 | 3.9700 | +103.590% | 292 | 4,863 | +87.154% |
| 2026-10-13 | 1.5600 | 2.0900 | 1.5500 | 1.9500 | +20.370% | 641 | 4,517 | +281.026% |
| 2026-10-12 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | +5.882% | 136 | 4,390 | +358.642% |
| 2026-10-09 | 1.5800 | 1.5800 | 1.4100 | 1.5300 | -29.167% | 481 | 4,056 | +385.621% |
| 2026-10-08 | 2.2700 | 2.3800 | 2.0900 | 2.1600 | +8.000% | 482 | 3,876 | +243.981% |
| 2026-10-07 | 2.0200 | 2.2000 | 1.8200 | 2.0000 | +39.860% | 467 | 3,628 | +271.500% |
| 2026-10-06 | 1.4900 | 1.5500 | 1.3500 | 1.4300 | -5.921% | 255 | 3,619 | +419.580% |
| 2026-10-05 | 1.5300 | 1.6300 | 1.4900 | 1.5200 | -17.838% | 348 | 3,552 | +388.816% |
| 2026-10-02 | 1.5500 | 2.1800 | 1.5400 | 1.8500 | +6.322% | 510 | 3,546 | +301.622% |
| 2026-10-01 | 1.7300 | 1.9600 | 1.7300 | 1.7400 | -13.861% | 152 | 3,518 | +327.011% |
| 2026-09-30 | 1.8300 | 2.1400 | 1.8300 | 2.0200 | +13.483% | 246 | 3,503 | +267.822% |
| 2026-09-29 | 1.9700 | 1.9700 | 1.7800 | 1.7800 | -13.592% | 258 | 3,325 | +317.416% |
| 2026-09-28 | 1.8400 | 2.0700 | 1.6800 | 2.0600 | +110.204% | 301 | 3,257 | +260.680% |
| 2026-09-25 | 1.1400 | 1.1400 | 0.9600 | 0.9800 | -19.672% | 55 | 3,232 | +658.163% |
| 2026-09-24 | 1.3800 | 1.4400 | 1.2100 | 1.2200 | -0.813% | 133 | 3,174 | +509.016% |
| 2026-09-23 | 1.0500 | 1.2300 | 1.0200 | 1.2300 | +53.750% | 484 | 3,024 | +504.065% |
| 2026-09-22 | 1.0000 | 1.0100 | 0.8000 | 0.8000 | -20.792% | 35 | 3,015 | +828.750% |
| 2026-09-21 | 1.0500 | 1.1200 | 0.9900 | 1.0100 | -11.404% | 92 | 2,988 | +635.644% |
| 2026-09-18 | 1.2200 | 1.2400 | 1.0700 | 1.1400 | -21.918% | 238 | 2,798 | +551.754% |
| 2026-09-17 | 1.5300 | 1.5300 | 1.3800 | 1.4600 | -31.776% | 39 | 2,787 | +408.904% |
| 2026-09-16 | 1.7900 | 2.1400 | 1.7500 | 2.1400 | +8.081% | 17 | 2,780 | +247.196% |
| 2026-09-15 | 2.0600 | 2.2200 | 1.9800 | 1.9800 | -12.389% | 12 | 2,781 | +275.253% |
| 2026-09-14 | 2.3100 | 2.3600 | 2.1900 | 2.2600 | +13.000% | 28 | 2,774 | +228.761% |
| 2026-09-11 | 1.9000 | 2.0000 | 1.8900 | 2.0000 | -11.111% | 18 | 2,766 | +271.500% |
| 2026-09-10 | 2.0300 | 2.2900 | 1.9300 | 2.2500 | +48.026% | 161 | 2,627 | +230.222% |
| 2026-09-09 | 1.5300 | 1.5500 | 1.4400 | 1.5200 | -10.588% | 23 | 2,624 | +388.816% |
| 2026-09-08 | 1.7600 | 1.7600 | 1.7000 | 1.7000 | -6.593% | 3 | 2,624 | +337.059% |
| 2026-09-04 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | +2.825% | 10 | 2,624 | +308.242% |
| 2026-09-03 | 1.7400 | 1.7700 | 1.7100 | 1.7700 | -15.311% | 5 | 2,620 | +319.774% |
| 2026-09-02 | 2.0800 | 2.0900 | 2.0800 | 2.0900 | -9.130% | 2 | 2,620 | +255.502% |
| 2026-09-01 | 2.2000 | 2.3000 | 2.0200 | 2.3000 | +25.683% | 13 | 2,621 | +223.043% |
| 2026-08-31 | 1.7500 | 1.8500 | 1.7500 | 1.8300 | -8.040% | 16 | 2,613 | +306.011% |
| 2026-08-28 | 1.5400 | 1.9900 | 1.5400 | 1.9900 | +32.667% | 10 | 2,613 | +273.367% |
| 2026-08-27 | 1.6900 | 1.6900 | 1.5000 | 1.5000 | -11.243% | 24 | 2,610 | +395.333% |
| 2026-08-26 | 1.6300 | 1.6900 | 1.6300 | 1.6900 | +6.289% | 2 | 2,611 | +339.645% |
| 2026-08-25 | 1.7300 | 1.7300 | 1.5900 | 1.5900 | -3.049% | 37 | 2,606 | +367.296% |
| 2026-08-24 | 1.6000 | 1.6800 | 1.5900 | 1.6400 | +4.459% | 95 | 2,602 | +353.049% |
| 2026-08-21 | 1.6200 | 1.6200 | 1.5500 | 1.5700 | -13.736% | 12 | 2,599 | +373.248% |
| 2026-08-20 | 1.8100 | 1.8200 | 1.7900 | 1.8200 | -17.273% | 4 | 2,597 | +308.242% |
| 2026-08-19 | 2.2200 | 2.3100 | 2.1900 | 2.2000 | -13.725% | 10 | 2,607 | +237.727% |
| 2026-08-18 | 2.4100 | 2.5900 | 2.3800 | 2.5500 | +20.283% | 50 | 2,594 | +191.373% |
| 2026-08-17 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -11.297% | 5 | 2,594 | +250.472% |
| 2026-08-14 | 2.2900 | 2.3900 | 2.2900 | 2.3900 | -8.077% | 33 | 2,787 | +210.879% |
| 2026-08-13 | 2.5500 | 2.6200 | 2.5400 | 2.6000 | +8.787% | 2,000 | 1,710 | +185.769% |
| 2026-08-12 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | -7.364% | 1 | 1,710 | +210.879% |
| 2026-08-11 | 2.6000 | 2.6500 | 2.5600 | 2.5800 | +1.575% | 29 | 1,707 | +187.984% |
| 2026-08-10 | 2.8300 | 2.8300 | 2.5400 | 2.5400 | -13.605% | 22 | 1,698 | +192.520% |
| 2026-08-07 | 2.9700 | 3.0100 | 2.9400 | 2.9400 | -15.274% | 26 | 1,697 | +152.721% |
| 2026-08-05 | 3.5400 | 3.5400 | 3.4500 | 3.4700 | -18.353% | 167 | 1,622 | +114.121% |
| 2026-08-04 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -14.487% | 1 | 1,621 | +74.824% |
| 2026-08-03 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | +1.016% | 2 | 2,321 | +49.497% |
| 2026-07-30 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -3.906% | 1,600 | 46 | +51.016% |
| 2026-07-29 | 5.2500 | 5.2500 | 4.7900 | 5.1200 | +6.667% | 4 | 46 | +45.117% |
| 2026-07-27 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -7.157% | 8 | 48 | +54.792% |
| 2026-07-24 | 4.9600 | 5.1700 | 4.9600 | 5.1700 | -6.510% | 16 | 39 | +43.714% |
| 2026-07-23 | 5.3700 | 5.5400 | 5.3600 | 5.5300 | +21.007% | 10 | 29 | +34.358% |
| 2026-07-22 | 4.3400 | 4.5700 | 4.2700 | 4.5700 | -6.925% | 8 | 26 | +62.582% |
| 2026-07-21 | 4.8600 | 4.9700 | 4.8600 | 4.9100 | 0.000% | 26 | 0 | +51.324% |