SLV261120P00061000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 15.4300 | 15.4300 | 15.4300 | 15.4300 | +9.822% | 1 | 173 | 0.000% |
| 2026-10-29 | 13.6000 | 14.1000 | 13.6000 | 14.0500 | +17.083% | 544 | 1,168 | +9.822% |
| 2026-10-27 | 12.3700 | 12.3700 | 11.9400 | 12.0000 | -2.200% | 19 | 1,238 | +28.583% |
| 2026-10-26 | 12.3200 | 12.3200 | 12.1700 | 12.2700 | -0.648% | 262 | 1,449 | +25.754% |
| 2026-10-23 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +4.219% | 5 | 1,454 | +24.939% |
| 2026-10-22 | 11.1300 | 11.8500 | 11.1300 | 11.8500 | +28.108% | 32 | 1,482 | +30.211% |
| 2026-10-21 | 9.0800 | 9.2500 | 9.0800 | 9.2500 | +3.122% | 4 | 1,483 | +66.811% |
| 2026-10-20 | 9.0000 | 9.0000 | 8.8000 | 8.9700 | -7.047% | 32 | 1,496 | +72.018% |
| 2026-10-19 | 9.3000 | 9.6500 | 9.3000 | 9.6500 | +3.763% | 12 | 1,488 | +59.896% |
| 2026-10-16 | 9.2900 | 9.3000 | 9.2600 | 9.3000 | +0.216% | 4 | 1,484 | +65.914% |
| 2026-10-15 | 9.6700 | 9.6700 | 9.2800 | 9.2800 | -14.074% | 12 | 1,487 | +66.272% |
| 2026-10-14 | 10.2900 | 10.8200 | 10.2000 | 10.8000 | +37.580% | 25 | 1,499 | +42.870% |
| 2026-10-13 | 7.2400 | 7.8900 | 7.2400 | 7.8500 | +13.276% | 25 | 1,520 | +96.561% |
| 2026-10-12 | 6.9300 | 6.9300 | 6.8500 | 6.9300 | +3.433% | 5 | 1,515 | +122.655% |
| 2026-10-09 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -15.935% | 2 | 1,513 | +130.299% |
| 2026-10-08 | 7.9500 | 7.9900 | 7.8600 | 7.9700 | +5.145% | 47 | 1,541 | +93.601% |
| 2026-10-07 | 7.8800 | 7.8800 | 7.5800 | 7.5800 | +21.865% | 7 | 1,540 | +103.562% |
| 2026-10-06 | 6.6700 | 6.6700 | 6.2200 | 6.2200 | -7.164% | 5 | 1,542 | +148.071% |
| 2026-10-05 | 6.5500 | 6.7000 | 6.4500 | 6.7000 | -9.946% | 255 | 1,290 | +130.299% |
| 2026-10-02 | 6.4600 | 7.6200 | 6.4600 | 7.4400 | +7.826% | 12 | 1,284 | +107.392% |
| 2026-10-01 | 6.7600 | 7.0500 | 6.7300 | 6.9000 | -6.377% | 16 | 1,279 | +123.623% |
| 2026-09-30 | 6.9200 | 7.4900 | 6.9200 | 7.3700 | +6.967% | 10 | 1,278 | +109.362% |
| 2026-09-29 | 6.9000 | 7.0700 | 6.8900 | 6.8900 | +0.878% | 6 | 1,278 | +123.948% |
| 2026-09-28 | 6.7600 | 6.9500 | 6.7600 | 6.8300 | +43.789% | 24 | 1,279 | +125.915% |
| 2026-09-25 | 5.1700 | 5.3000 | 4.6500 | 4.7500 | -11.049% | 13 | 1,283 | +224.842% |
| 2026-09-24 | 5.6600 | 5.7500 | 5.3200 | 5.3400 | +4.094% | 59 | 1,292 | +188.951% |
| 2026-09-23 | 4.6400 | 5.1300 | 4.6400 | 5.1300 | +35.356% | 25 | 1,272 | +200.780% |
| 2026-09-22 | 4.3100 | 4.4000 | 3.7000 | 3.7900 | -12.471% | 97 | 1,193 | +307.124% |
| 2026-09-21 | 4.3400 | 4.4700 | 4.2700 | 4.3300 | -0.230% | 35 | 1,188 | +256.351% |
| 2026-09-18 | 4.4700 | 4.5100 | 4.2500 | 4.3400 | -14.398% | 28 | 1,182 | +255.530% |
| 2026-09-17 | 5.1700 | 5.1700 | 5.0700 | 5.0700 | -10.582% | 5 | 1,178 | +204.339% |
| 2026-09-16 | 5.8000 | 5.8000 | 5.6700 | 5.6700 | -11.129% | 11 | 1,174 | +172.134% |
| 2026-09-15 | 6.4500 | 6.5100 | 6.3800 | 6.3800 | +0.472% | 3 | 1,172 | +141.850% |
| 2026-09-14 | 6.6900 | 6.8400 | 6.3400 | 6.3500 | +8.547% | 38 | 1,167 | +142.992% |
| 2026-09-11 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 1 | 1,167 | +163.761% |
| 2026-09-10 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | +26.569% | 1 | 1,168 | +155.041% |
| 2026-09-09 | 4.7500 | 4.8300 | 4.5600 | 4.7800 | -11.481% | 183 | 1,170 | +222.803% |
| 2026-09-08 | 5.4500 | 5.4500 | 5.4000 | 5.4000 | -0.917% | 544 | 716 | +185.741% |
| 2026-09-04 | 5.5500 | 5.6000 | 5.4500 | 5.4500 | +4.808% | 18 | 709 | +183.119% |
| 2026-09-03 | 5.1400 | 5.3000 | 5.1400 | 5.2000 | -12.898% | 14 | 701 | +196.731% |
| 2026-09-02 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | -2.451% | 3 | 698 | +158.459% |
| 2026-09-01 | 6.0500 | 6.1500 | 5.9400 | 6.1200 | +14.393% | 432 | 275 | +152.124% |
| 2026-08-31 | 5.3500 | 5.4300 | 5.3500 | 5.3500 | -3.777% | 5 | 275 | +188.411% |
| 2026-08-28 | 4.1100 | 5.5600 | 4.0300 | 5.5600 | +23.282% | 27 | 261 | +177.518% |
| 2026-08-27 | 4.5100 | 4.6300 | 4.5000 | 4.5100 | -7.202% | 8 | 260 | +242.129% |
| 2026-08-26 | 4.8200 | 5.0000 | 4.8200 | 4.8600 | +4.516% | 8 | 265 | +217.490% |
| 2026-08-25 | 5.2100 | 5.2100 | 4.6500 | 4.6500 | -5.102% | 8 | 264 | +231.828% |
| 2026-08-24 | 4.8400 | 4.9000 | 4.8400 | 4.9000 | +7.692% | 4 | 262 | +214.898% |
| 2026-08-21 | 4.5200 | 4.7500 | 4.4500 | 4.5500 | -10.609% | 56 | 245 | +239.121% |
| 2026-08-20 | 5.2600 | 5.2600 | 4.8000 | 5.0900 | -10.702% | 20 | 242 | +203.143% |
| 2026-08-19 | 6.1300 | 6.1300 | 5.7000 | 5.7000 | -14.414% | 9 | 252 | +170.702% |
| 2026-08-18 | 6.6000 | 6.6600 | 6.6000 | 6.6600 | +11.933% | 14 | 251 | +131.682% |
| 2026-08-17 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -5.104% | 1 | 251 | +159.328% |
| 2026-08-14 | 6.2100 | 6.2700 | 6.2100 | 6.2700 | +2.451% | 2 | 250 | +146.093% |
| 2026-08-12 | 6.1200 | 6.1200 | 6.1200 | 6.1200 | -6.565% | 1 | 251 | +152.124% |
| 2026-08-11 | 6.6300 | 6.6300 | 6.5500 | 6.5500 | -0.304% | 26 | 242 | +135.573% |
| 2026-08-10 | 6.6000 | 6.6000 | 6.5700 | 6.5700 | -10.855% | 7 | 236 | +134.855% |
| 2026-08-07 | 7.2700 | 7.3700 | 7.2700 | 7.3700 | -8.105% | 2 | 236 | +109.362% |
| 2026-08-05 | 8.0800 | 8.1100 | 8.0200 | 8.0200 | -26.219% | 4 | 234 | +92.394% |
| 2026-08-03 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +0.184% | 10 | 234 | +41.950% |
| 2026-07-31 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +6.897% | 10 | 224 | +42.212% |
| 2026-07-27 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -11.739% | 1 | 224 | +52.020% |
| 2026-07-20 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -1.541% | 1 | 223 | +34.174% |
| 2026-07-15 | 11.6800 | 11.6800 | 11.6800 | 11.6800 | +12.092% | 1 | 222 | +32.106% |
| 2026-07-14 | 10.4200 | 10.4200 | 10.4200 | 10.4200 | +6.218% | 1 | 222 | +48.081% |
| 2026-07-10 | 9.8100 | 9.8100 | 9.8100 | 9.8100 | -8.146% | 1 | 221 | +57.288% |
| 2026-07-08 | 10.6800 | 10.6800 | 10.6800 | 10.6800 | +5.429% | 3 | 221 | +44.476% |
| 2026-06-30 | 10.2000 | 10.2000 | 10.1300 | 10.1300 | -8.160% | 13 | 212 | +52.320% |
| 2026-06-29 | 10.9500 | 11.0300 | 10.9500 | 11.0300 | -4.667% | 2 | 211 | +39.891% |
| 2026-06-24 | 10.8000 | 11.5700 | 10.8000 | 11.5700 | +28.556% | 3 | 211 | +33.362% |
| 2026-06-23 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +27.660% | 1 | 211 | +71.444% |
| 2026-06-18 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | +3.676% | 25 | 236 | +118.865% |
| 2026-06-17 | 6.9000 | 6.9000 | 6.8000 | 6.8000 | +24.314% | 25 | 222 | +126.912% |
| 2026-06-15 | 5.4700 | 5.4700 | 5.4700 | 5.4700 | -19.795% | 1 | 222 | +182.084% |
| 2026-06-12 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -11.429% | 5 | 221 | +126.246% |
| 2026-06-11 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +14.583% | 1 | 222 | +100.390% |
| 2026-06-09 | 6.7200 | 6.7200 | 6.7200 | 6.7200 | +5.827% | 1 | 222 | +129.613% |
| 2026-06-08 | 6.4800 | 6.4800 | 6.1900 | 6.3500 | +3.252% | 64 | 222 | +142.992% |
| 2026-06-05 | 5.6000 | 6.1500 | 5.6000 | 6.1500 | +43.357% | 64 | 180 | +150.894% |
| 2026-06-02 | 4.2800 | 4.3300 | 4.2300 | 4.2900 | -6.739% | 24 | 179 | +259.674% |
| 2026-05-28 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 121 | 58 | +235.435% |
| 2026-05-26 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -10.577% | 1 | 58 | +231.828% |
| 2026-05-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | -9.565% | 10 | 48 | +196.731% |
| 2026-05-15 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +39.563% | 1 | 47 | +168.348% |
| 2026-05-14 | 4.0500 | 4.1200 | 4.0500 | 4.1200 | +0.488% | 3 | 44 | +274.515% |
| 2026-05-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 0.000% | 30 | 14 | +276.341% |
| 2026-05-11 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -4.651% | 1 | 14 | +276.341% |
| 2026-05-08 | 4.2700 | 4.3000 | 4.2700 | 4.3000 | -3.371% | 13 | 14 | +258.837% |
| 2026-05-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 1 | 1 | +246.742% |