SLV261120P00062000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 17.4500 | 17.8000 | 17.4300 | 17.6600 | +19.003% | 10 | 468 | 0.000% |
| 2026-10-29 | 14.8800 | 14.8800 | 14.8400 | 14.8400 | +10.581% | 4 | 602 | +19.003% |
| 2026-10-28 | 13.4700 | 13.6500 | 13.2500 | 13.4200 | +4.031% | 10 | 606 | +31.595% |
| 2026-10-27 | 13.1500 | 13.1500 | 12.9000 | 12.9000 | -3.008% | 6 | 605 | +36.899% |
| 2026-10-26 | 13.4500 | 13.4500 | 13.1900 | 13.3000 | 0.000% | 157 | 618 | +32.782% |
| 2026-10-23 | 13.3000 | 13.8500 | 13.2100 | 13.3000 | +4.069% | 44 | 627 | +32.782% |
| 2026-10-22 | 12.1300 | 12.7800 | 12.1300 | 12.7800 | +26.285% | 17 | 642 | +38.185% |
| 2026-10-21 | 10.1300 | 10.1400 | 10.1200 | 10.1200 | -0.296% | 45 | 663 | +74.506% |
| 2026-10-20 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -2.498% | 10 | 673 | +73.990% |
| 2026-10-19 | 10.1700 | 10.4100 | 10.1700 | 10.4100 | +1.068% | 6 | 679 | +69.645% |
| 2026-10-16 | 10.0500 | 10.3000 | 10.0500 | 10.3000 | -3.648% | 2 | 680 | +71.456% |
| 2026-10-15 | 10.9600 | 10.9600 | 10.6900 | 10.6900 | -10.319% | 5 | 681 | +65.201% |
| 2026-10-14 | 11.0000 | 11.9200 | 11.0000 | 11.9200 | +36.229% | 42 | 682 | +48.154% |
| 2026-10-13 | 7.9500 | 8.7500 | 7.9500 | 8.7500 | +10.063% | 16 | 690 | +101.829% |
| 2026-10-12 | 7.7900 | 7.9500 | 7.7900 | 7.9500 | +6.426% | 9 | 686 | +122.138% |
| 2026-10-09 | 7.5000 | 7.6000 | 7.4700 | 7.4700 | -16.536% | 10 | 683 | +136.412% |
| 2026-10-08 | 8.8500 | 9.2700 | 8.7700 | 8.9500 | +6.168% | 43 | 722 | +97.318% |
| 2026-10-07 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | +17.083% | 1 | 723 | +109.490% |
| 2026-10-06 | 7.3200 | 7.3200 | 7.2000 | 7.2000 | -1.907% | 4 | 725 | +145.278% |
| 2026-10-05 | 7.3500 | 7.5000 | 7.3400 | 7.3400 | -11.353% | 13 | 714 | +140.599% |
| 2026-10-02 | 7.1400 | 8.2800 | 7.1400 | 8.2800 | +6.427% | 6 | 708 | +113.285% |
| 2026-10-01 | 7.6000 | 7.9500 | 7.5700 | 7.7800 | -4.774% | 6 | 689 | +126.992% |
| 2026-09-30 | 7.8200 | 8.3500 | 7.8200 | 8.1700 | +3.026% | 15 | 683 | +116.157% |
| 2026-09-29 | 7.6100 | 7.9300 | 7.5700 | 7.9300 | +4.068% | 8 | 682 | +122.699% |
| 2026-09-28 | 7.6000 | 7.7600 | 7.2300 | 7.6200 | +39.817% | 28 | 665 | +131.759% |
| 2026-09-25 | 5.9200 | 6.0000 | 5.4500 | 5.4500 | -10.656% | 7 | 664 | +224.037% |
| 2026-09-24 | 6.3000 | 6.4600 | 6.0400 | 6.1000 | +5.536% | 46 | 664 | +189.508% |
| 2026-09-23 | 5.7300 | 5.7800 | 5.5000 | 5.7800 | +31.364% | 26 | 644 | +205.536% |
| 2026-09-22 | 5.0700 | 5.0700 | 4.4000 | 4.4000 | -10.204% | 143 | 561 | +301.364% |
| 2026-09-21 | 4.9500 | 5.0800 | 4.9000 | 4.9000 | -1.010% | 73 | 508 | +260.408% |
| 2026-09-18 | 5.1300 | 5.2000 | 4.9400 | 4.9500 | -11.607% | 12 | 508 | +256.768% |
| 2026-09-17 | 5.7400 | 5.7400 | 5.6000 | 5.6000 | -17.282% | 7 | 502 | +215.357% |
| 2026-09-16 | 6.5300 | 6.7700 | 6.3600 | 6.7700 | -8.016% | 16 | 511 | +160.857% |
| 2026-09-15 | 6.9200 | 7.3600 | 6.9200 | 7.3600 | +5.143% | 3 | 510 | +139.946% |
| 2026-09-14 | 7.4000 | 7.5700 | 7.0000 | 7.0000 | +10.236% | 33 | 510 | +152.286% |
| 2026-09-11 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | +20.493% | 1 | 509 | +178.110% |
| 2026-09-09 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -12.458% | 1 | 508 | +235.104% |
| 2026-09-08 | 5.9900 | 6.0200 | 5.8700 | 6.0200 | -1.149% | 14 | 509 | +193.355% |
| 2026-09-04 | 6.1000 | 6.1000 | 6.0900 | 6.0900 | +3.925% | 2 | 508 | +189.984% |
| 2026-09-03 | 6.0700 | 6.0700 | 5.8000 | 5.8600 | -10.534% | 35 | 478 | +201.365% |
| 2026-09-02 | 6.6800 | 6.7000 | 6.5500 | 6.5500 | -5.755% | 51 | 474 | +169.618% |
| 2026-09-01 | 6.6900 | 6.9500 | 6.6900 | 6.9500 | +14.876% | 31 | 496 | +154.101% |
| 2026-08-31 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -1.466% | 2 | 496 | +191.901% |
| 2026-08-28 | 4.5000 | 6.1400 | 4.5000 | 6.1400 | +24.040% | 48 | 478 | +187.622% |
| 2026-08-27 | 5.2500 | 5.3600 | 4.9500 | 4.9500 | -10.811% | 30 | 479 | +256.768% |
| 2026-08-26 | 5.5100 | 5.5500 | 5.4500 | 5.5500 | +6.322% | 17 | 481 | +218.198% |
| 2026-08-25 | 5.5200 | 5.5200 | 5.2200 | 5.2200 | -4.044% | 7 | 480 | +238.314% |
| 2026-08-24 | 5.2600 | 5.4400 | 5.2000 | 5.4400 | +6.667% | 26 | 476 | +224.632% |
| 2026-08-21 | 5.0900 | 5.3000 | 5.0200 | 5.1000 | -8.602% | 29 | 472 | +246.275% |
| 2026-08-20 | 5.8400 | 5.8400 | 5.5800 | 5.5800 | -15.837% | 9 | 476 | +216.487% |
| 2026-08-19 | 6.6200 | 6.6300 | 6.6200 | 6.6300 | +6.592% | 3 | 478 | +166.365% |
| 2026-08-17 | 6.4600 | 6.4600 | 6.2100 | 6.2200 | -9.855% | 18 | 472 | +183.923% |
| 2026-08-14 | 6.9000 | 6.9000 | 6.7800 | 6.9000 | -3.090% | 13 | 463 | +155.942% |
| 2026-08-13 | 7.1200 | 7.1200 | 7.1200 | 7.1200 | -0.697% | 5 | 469 | +148.034% |
| 2026-08-12 | 6.9700 | 7.1700 | 6.9500 | 7.1700 | -0.693% | 7 | 475 | +146.304% |
| 2026-08-10 | 7.6400 | 7.6400 | 7.2200 | 7.2200 | -9.182% | 24 | 457 | +144.598% |
| 2026-08-07 | 7.6800 | 8.1200 | 7.6800 | 7.9500 | -14.516% | 19 | 441 | +122.138% |
| 2026-08-06 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +7.764% | 10 | 431 | +89.892% |
| 2026-08-05 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -15.805% | 1 | 429 | +104.635% |
| 2026-08-04 | 10.0500 | 10.2500 | 10.0500 | 10.2500 | -12.468% | 6 | 278 | +72.293% |
| 2026-07-31 | 11.7100 | 11.7100 | 11.7100 | 11.7100 | -3.542% | 1 | 277 | +50.811% |
| 2026-07-29 | 12.1700 | 12.1700 | 12.1400 | 12.1400 | +9.173% | 2 | 275 | +45.470% |
| 2026-07-27 | 11.0500 | 11.1200 | 11.0500 | 11.1200 | -6.002% | 2 | 273 | +58.813% |
| 2026-07-23 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -3.350% | 20 | 293 | +49.281% |
| 2026-07-20 | 12.2400 | 12.2400 | 12.2400 | 12.2400 | -5.190% | 1 | 292 | +44.281% |
| 2026-07-17 | 13.0500 | 13.0500 | 12.9100 | 12.9100 | -1.224% | 4 | 290 | +36.793% |
| 2026-07-16 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | +24.122% | 1 | 289 | +35.119% |
| 2026-07-09 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -7.632% | 1 | 288 | +67.711% |
| 2026-07-08 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | +6.742% | 3 | 285 | +54.912% |
| 2026-07-01 | 10.7300 | 10.7300 | 10.6800 | 10.6800 | +0.755% | 2 | 287 | +65.356% |
| 2026-06-30 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -9.402% | 1 | 287 | +66.604% |
| 2026-06-29 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +4.933% | 1 | 287 | +50.940% |
| 2026-06-26 | 11.5000 | 11.5000 | 11.1500 | 11.1500 | -3.879% | 2 | 286 | +58.386% |
| 2026-06-25 | 11.8100 | 11.8100 | 11.6000 | 11.6000 | -9.868% | 4 | 286 | +52.241% |
| 2026-06-24 | 11.4500 | 13.0000 | 11.3000 | 12.8700 | +36.915% | 14 | 294 | +37.218% |
| 2026-06-23 | 9.5500 | 9.5500 | 9.4000 | 9.4000 | +22.396% | 11 | 286 | +87.872% |
| 2026-06-22 | 7.7500 | 7.8000 | 7.6800 | 7.6800 | +0.130% | 6 | 283 | +129.948% |
| 2026-06-18 | 7.1500 | 7.6700 | 7.1500 | 7.6700 | +4.354% | 21 | 262 | +130.248% |
| 2026-06-17 | 5.8700 | 7.3500 | 5.8700 | 7.3500 | +23.946% | 5 | 259 | +140.272% |
| 2026-06-16 | 5.9300 | 5.9300 | 5.9300 | 5.9300 | -1.983% | 1 | 258 | +197.808% |
| 2026-06-15 | 6.0500 | 6.0500 | 5.9900 | 6.0500 | -19.118% | 4 | 261 | +191.901% |
| 2026-06-12 | 7.4800 | 7.4800 | 7.4800 | 7.4800 | -18.162% | 1 | 260 | +136.096% |
| 2026-06-10 | 8.9000 | 9.1400 | 8.7700 | 9.1400 | +5.787% | 13 | 249 | +93.217% |
| 2026-06-09 | 7.8900 | 8.6400 | 7.8000 | 8.6400 | +25.948% | 142 | 117 | +104.398% |
| 2026-06-08 | 7.0900 | 7.0900 | 6.7800 | 6.8600 | -3.380% | 35 | 115 | +157.434% |
| 2026-06-05 | 6.1500 | 7.1500 | 6.1100 | 7.1000 | +38.943% | 31 | 97 | +148.732% |
| 2026-06-04 | 4.8600 | 5.1400 | 4.8600 | 5.1100 | -5.195% | 7 | 94 | +245.597% |
| 2026-06-03 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +6.944% | 2 | 92 | +227.644% |
| 2026-05-28 | 5.0500 | 5.0500 | 5.0000 | 5.0400 | -5.618% | 26 | 72 | +250.397% |
| 2026-05-27 | 5.3100 | 5.3500 | 5.3100 | 5.3400 | +5.534% | 5 | 71 | +230.712% |
| 2026-05-26 | 5.1000 | 5.1000 | 5.0600 | 5.0600 | -21.672% | 5 | 66 | +249.012% |
| 2026-05-19 | 6.4700 | 6.4700 | 6.4600 | 6.4600 | +52.000% | 5 | 61 | +173.375% |
| 2026-05-12 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -1.163% | 1 | 61 | +315.529% |
| 2026-05-11 | 4.2700 | 4.3200 | 4.2700 | 4.3000 | -9.474% | 48 | 54 | +310.698% |
| 2026-05-08 | 4.6500 | 4.7500 | 4.6500 | 4.7500 | -22.764% | 2 | 54 | +271.789% |
| 2026-05-05 | 6.0000 | 6.1500 | 6.0000 | 6.1500 | +13.889% | 11 | 53 | +187.154% |
| 2026-05-01 | 5.2800 | 5.4000 | 5.2800 | 5.4000 | -17.431% | 41 | 3 | +227.037% |
| 2026-04-28 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | +11.795% | 1 | 3 | +170.031% |
| 2026-04-27 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -1.681% | 1 | 2 | +201.880% |
| 2026-04-24 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 0.000% | 1 | 1 | +196.807% |