SLV261120P00058000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 12.1800 | 12.4300 | 11.8500 | 12.4300 | -9.534% | 116 | 4,676 | 0.000% |
| 2026-10-30 | 13.1600 | 13.8800 | 13.0900 | 13.7400 | +27.222% | 412 | 4,959 | -9.534% |
| 2026-10-29 | 10.8000 | 10.8000 | 10.6000 | 10.8000 | +18.681% | 5 | 4,962 | +15.093% |
| 2026-10-28 | 9.4300 | 9.8300 | 9.1000 | 9.1000 | +2.132% | 53 | 4,971 | +36.593% |
| 2026-10-27 | 9.2900 | 9.3000 | 8.9000 | 8.9100 | -3.883% | 11 | 4,972 | +39.506% |
| 2026-10-26 | 9.6300 | 9.6300 | 9.2500 | 9.2700 | -0.749% | 20 | 4,974 | +34.088% |
| 2026-10-23 | 9.3400 | 10.1000 | 9.2000 | 9.3400 | +8.102% | 76 | 5,030 | +33.084% |
| 2026-10-22 | 8.2000 | 8.7000 | 8.2000 | 8.6400 | +36.063% | 202 | 5,040 | +43.866% |
| 2026-10-21 | 6.4200 | 6.4200 | 6.2000 | 6.3500 | +2.917% | 13 | 5,042 | +95.748% |
| 2026-10-20 | 6.4600 | 6.4600 | 5.6000 | 6.1700 | -6.515% | 175 | 5,028 | +101.459% |
| 2026-10-19 | 6.6000 | 6.6800 | 6.5500 | 6.6000 | -5.172% | 37 | 5,025 | +88.333% |
| 2026-10-16 | 6.5500 | 6.9700 | 6.2900 | 6.9600 | +6.748% | 56 | 5,026 | +78.592% |
| 2026-10-15 | 7.1000 | 7.3100 | 6.4500 | 6.5200 | -19.902% | 83 | 5,027 | +90.644% |
| 2026-10-14 | 7.1500 | 8.1400 | 6.7800 | 8.1400 | +56.538% | 105 | 5,034 | +52.703% |
| 2026-10-13 | 4.7800 | 5.4400 | 4.7000 | 5.2000 | +13.043% | 296 | 4,997 | +139.038% |
| 2026-10-12 | 4.4000 | 4.6000 | 4.4000 | 4.6000 | +7.226% | 111 | 4,943 | +170.217% |
| 2026-10-09 | 4.3100 | 4.3500 | 4.1500 | 4.2900 | -22.283% | 66 | 4,933 | +189.744% |
| 2026-10-08 | 5.5000 | 5.6500 | 5.3500 | 5.5200 | +7.184% | 59 | 4,910 | +125.181% |
| 2026-10-07 | 5.1500 | 5.3000 | 4.9000 | 5.1500 | +26.847% | 68 | 4,917 | +141.359% |
| 2026-10-06 | 4.2600 | 4.3000 | 4.0100 | 4.0600 | -6.667% | 133 | 4,920 | +206.158% |
| 2026-10-05 | 4.2000 | 4.3700 | 4.1300 | 4.3500 | -6.852% | 195 | 4,924 | +185.747% |
| 2026-10-02 | 4.1500 | 5.1500 | 4.0600 | 4.6700 | +1.743% | 107 | 4,954 | +166.167% |
| 2026-10-01 | 4.4700 | 4.8500 | 4.3500 | 4.5900 | -8.016% | 122 | 4,963 | +170.806% |
| 2026-09-30 | 4.6700 | 5.1300 | 4.5600 | 4.9900 | +12.135% | 694 | 5,370 | +149.098% |
| 2026-09-29 | 4.6700 | 4.8000 | 4.3800 | 4.4500 | -7.867% | 175 | 5,365 | +179.326% |
| 2026-09-28 | 4.6000 | 4.8800 | 4.2600 | 4.8300 | +65.979% | 111 | 5,385 | +157.350% |
| 2026-09-25 | 3.2000 | 3.3800 | 2.8600 | 2.9100 | -13.134% | 143 | 5,367 | +327.148% |
| 2026-09-24 | 3.7000 | 3.7400 | 3.3500 | 3.3500 | +3.077% | 197 | 5,416 | +271.045% |
| 2026-09-23 | 2.8400 | 3.2800 | 2.8400 | 3.2500 | +40.086% | 324 | 5,552 | +282.462% |
| 2026-09-22 | 2.7400 | 2.7400 | 2.2300 | 2.3200 | -14.074% | 833 | 5,107 | +435.776% |
| 2026-09-21 | 2.7500 | 2.8600 | 2.6400 | 2.7000 | -2.878% | 434 | 4,841 | +360.370% |
| 2026-09-18 | 2.9400 | 3.0000 | 2.6900 | 2.7800 | -18.713% | 220 | 4,743 | +347.122% |
| 2026-09-17 | 3.5000 | 3.5000 | 3.2500 | 3.4200 | -25.652% | 55 | 4,719 | +263.450% |
| 2026-09-16 | 4.0000 | 4.8000 | 3.9500 | 4.6000 | +6.729% | 1,612 | 4,084 | +170.217% |
| 2026-09-15 | 4.4300 | 4.6400 | 4.3000 | 4.3100 | -7.709% | 67 | 4,094 | +188.399% |
| 2026-09-14 | 4.7400 | 4.8700 | 4.4700 | 4.6700 | +13.625% | 43 | 4,071 | +166.167% |
| 2026-09-11 | 4.0000 | 4.3000 | 4.0000 | 4.1100 | -10.458% | 1,080 | 4,017 | +202.433% |
| 2026-09-10 | 4.2500 | 4.6500 | 4.1000 | 4.5900 | +38.253% | 3,217 | 943 | +170.806% |
| 2026-09-09 | 3.2500 | 3.3500 | 3.1500 | 3.3200 | -11.467% | 90 | 949 | +274.398% |
| 2026-09-08 | 3.6500 | 3.8500 | 3.5600 | 3.7500 | +0.267% | 118 | 937 | +231.467% |
| 2026-09-04 | 4.0300 | 4.0300 | 3.7400 | 3.7400 | +3.889% | 628 | 839 | +232.353% |
| 2026-09-03 | 3.8000 | 3.8500 | 3.6000 | 3.6000 | -13.462% | 106 | 884 | +245.278% |
| 2026-09-02 | 4.0800 | 4.2700 | 4.0800 | 4.1600 | -8.571% | 99 | 879 | +198.798% |
| 2026-09-01 | 4.3000 | 4.5800 | 4.2000 | 4.5500 | +20.053% | 63 | 859 | +173.187% |
| 2026-08-31 | 3.8000 | 3.8200 | 3.7000 | 3.7900 | -1.558% | 29 | 845 | +227.968% |
| 2026-08-28 | 2.8000 | 4.0000 | 2.7900 | 3.8500 | +24.194% | 317 | 583 | +222.857% |
| 2026-08-27 | 3.5600 | 3.5600 | 3.0700 | 3.1000 | -8.555% | 40 | 575 | +300.968% |
| 2026-08-26 | 3.3600 | 3.5000 | 3.3300 | 3.3900 | +4.308% | 37 | 565 | +266.667% |
| 2026-08-25 | 3.5500 | 3.6000 | 3.2100 | 3.2500 | -4.412% | 23 | 554 | +282.462% |
| 2026-08-24 | 3.1800 | 3.4500 | 3.1800 | 3.4000 | +6.918% | 205 | 399 | +265.588% |
| 2026-08-21 | 3.1500 | 3.3500 | 3.1300 | 3.1800 | -10.674% | 106 | 332 | +290.881% |
| 2026-08-20 | 3.6500 | 3.7000 | 3.3700 | 3.5600 | -12.099% | 75 | 313 | +249.157% |
| 2026-08-19 | 4.3800 | 4.4200 | 4.0500 | 4.0500 | -16.495% | 40 | 290 | +206.914% |
| 2026-08-18 | 4.4500 | 4.8500 | 4.4500 | 4.8500 | +17.150% | 201 | 149 | +156.289% |
| 2026-08-17 | 4.3800 | 4.3800 | 4.0500 | 4.1400 | -10.000% | 13 | 142 | +200.242% |
| 2026-08-14 | 4.3500 | 4.6000 | 4.3500 | 4.6000 | -3.158% | 30 | 120 | +170.217% |
| 2026-08-13 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +4.396% | 1 | 119 | +161.684% |
| 2026-08-12 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -9.000% | 1 | 119 | +173.187% |
| 2026-08-11 | 4.9500 | 5.0000 | 4.9500 | 5.0000 | +6.383% | 2 | 117 | +148.600% |
| 2026-08-10 | 5.1500 | 5.2700 | 4.6300 | 4.7000 | -11.321% | 38 | 89 | +164.468% |
| 2026-08-07 | 5.5800 | 5.5800 | 5.3000 | 5.3000 | -16.535% | 56 | 35 | +134.528% |
| 2026-08-06 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +4.098% | 13 | 22 | +95.748% |
| 2026-08-05 | 6.1500 | 6.1700 | 6.0900 | 6.1000 | -17.568% | 56 | 18 | +103.770% |
| 2026-08-04 | 7.3900 | 7.4000 | 7.3900 | 7.4000 | -14.352% | 4 | 14 | +67.973% |
| 2026-07-31 | 8.6400 | 8.6400 | 8.6400 | 8.6400 | +13.089% | 4 | 10 | +43.866% |
| 2026-07-30 | 7.6200 | 7.6400 | 7.6200 | 7.6400 | -0.131% | 5 | 10 | +62.696% |
| 2026-07-29 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +4.366% | 1 | 9 | +62.484% |
| 2026-07-22 | 7.1000 | 7.3400 | 7.0700 | 7.3300 | 0.000% | 9 | 0 | +69.577% |