SLV261120P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 18.9000 | 18.9000 | 18.9000 | 18.9000 | +1.178% | 1 | 3 | 0.000% |
| 2026-10-29 | 17.9600 | 19.0000 | 17.9600 | 18.6800 | +13.007% | 5,260 | 3,518 | +1.178% |
| 2026-10-28 | 16.4600 | 16.5300 | 16.0800 | 16.5300 | +3.442% | 4 | 3,520 | +14.338% |
| 2026-10-27 | 15.8500 | 15.9800 | 15.8300 | 15.9800 | -2.323% | 7 | 3,523 | +18.273% |
| 2026-10-26 | 16.8300 | 16.8700 | 16.3600 | 16.3600 | -0.061% | 10 | 3,526 | +15.526% |
| 2026-10-23 | 16.3800 | 16.6400 | 15.8000 | 16.3700 | +3.871% | 121 | 3,595 | +15.455% |
| 2026-10-22 | 15.0800 | 15.7600 | 15.0800 | 15.7600 | +20.674% | 5 | 3,756 | +19.924% |
| 2026-10-21 | 13.0600 | 13.0700 | 13.0000 | 13.0600 | +2.031% | 15 | 3,759 | +44.717% |
| 2026-10-20 | 13.0500 | 13.1700 | 12.8000 | 12.8000 | -4.263% | 7 | 3,761 | +47.656% |
| 2026-10-19 | 13.4500 | 13.4500 | 13.3700 | 13.3700 | -1.183% | 2 | 3,761 | +41.361% |
| 2026-10-16 | 12.7200 | 13.5500 | 12.7200 | 13.5300 | +2.500% | 20 | 3,752 | +39.690% |
| 2026-10-15 | 13.7000 | 13.7700 | 13.2000 | 13.2000 | -10.991% | 9 | 3,760 | +43.182% |
| 2026-10-14 | 14.2000 | 14.8300 | 13.7000 | 14.8300 | +27.515% | 44 | 3,856 | +27.444% |
| 2026-10-13 | 11.4300 | 11.6300 | 11.4300 | 11.6300 | +8.692% | 4 | 3,857 | +62.511% |
| 2026-10-12 | 10.6700 | 10.7000 | 10.6700 | 10.7000 | +2.490% | 4 | 3,857 | +76.636% |
| 2026-10-09 | 10.0000 | 10.4400 | 10.0000 | 10.4400 | -10.386% | 45 | 3,819 | +81.034% |
| 2026-10-08 | 12.1700 | 12.2000 | 11.6500 | 11.6500 | +2.915% | 5 | 3,820 | +62.232% |
| 2026-10-07 | 11.5500 | 11.5500 | 11.1300 | 11.3200 | +16.103% | 15 | 3,822 | +66.961% |
| 2026-10-06 | 9.9500 | 10.1200 | 9.7500 | 9.7500 | -2.500% | 9 | 3,815 | +93.846% |
| 2026-10-05 | 9.8400 | 10.0600 | 9.8400 | 10.0000 | -4.762% | 15 | 3,824 | +89.000% |
| 2026-10-02 | 9.9000 | 11.2500 | 9.7900 | 10.5000 | +1.059% | 47 | 3,853 | +80.000% |
| 2026-10-01 | 10.2700 | 10.7300 | 10.2700 | 10.3900 | -6.649% | 17 | 3,844 | +81.906% |
| 2026-09-30 | 10.3900 | 11.1300 | 10.3800 | 11.1300 | +9.332% | 13 | 3,837 | +69.811% |
| 2026-09-29 | 10.5000 | 10.5600 | 10.1200 | 10.1800 | -2.209% | 140 | 3,918 | +85.658% |
| 2026-09-28 | 10.1400 | 10.4500 | 9.8900 | 10.4100 | +33.462% | 63 | 3,955 | +81.556% |
| 2026-09-25 | 8.2700 | 8.3500 | 7.7800 | 7.8000 | -6.250% | 7 | 3,956 | +142.308% |
| 2026-09-24 | 8.7700 | 8.8600 | 8.3200 | 8.3200 | +4.000% | 16 | 3,943 | +127.163% |
| 2026-09-23 | 7.6600 | 8.0000 | 7.6600 | 8.0000 | +26.582% | 24 | 3,946 | +136.250% |
| 2026-09-22 | 7.1000 | 7.1900 | 6.3200 | 6.3200 | -10.608% | 46 | 3,902 | +199.051% |
| 2026-09-21 | 7.0700 | 7.2500 | 7.0600 | 7.0700 | +1.435% | 30 | 3,887 | +167.327% |
| 2026-09-18 | 7.2200 | 7.2200 | 6.9700 | 6.9700 | -12.327% | 77 | 3,885 | +171.162% |
| 2026-09-17 | 7.9700 | 7.9700 | 7.5500 | 7.9500 | -18.462% | 73 | 3,877 | +137.736% |
| 2026-09-16 | 8.9200 | 10.0000 | 8.6300 | 9.7500 | +6.094% | 104 | 3,812 | +93.846% |
| 2026-09-15 | 9.5300 | 9.5500 | 9.1900 | 9.1900 | -2.026% | 21 | 3,814 | +105.658% |
| 2026-09-14 | 9.8100 | 9.8200 | 9.3300 | 9.3800 | +6.591% | 29 | 3,793 | +101.493% |
| 2026-09-11 | 8.8500 | 8.8500 | 8.8000 | 8.8000 | -6.878% | 2 | 3,796 | +114.773% |
| 2026-09-10 | 9.4200 | 9.4700 | 9.4200 | 9.4500 | +22.093% | 12 | 3,791 | +100.000% |
| 2026-09-09 | 7.1500 | 7.7400 | 7.0200 | 7.7400 | -4.914% | 8 | 3,785 | +144.186% |
| 2026-09-08 | 7.9700 | 8.1400 | 7.9400 | 8.1400 | +3.038% | 41 | 3,764 | +132.187% |
| 2026-09-03 | 8.0000 | 8.0000 | 7.9000 | 7.9000 | -7.602% | 5 | 3,760 | +139.241% |
| 2026-09-02 | 8.6000 | 8.6000 | 8.5500 | 8.5500 | -7.367% | 11 | 3,770 | +121.053% |
| 2026-09-01 | 8.8800 | 9.2300 | 8.6600 | 9.2300 | +15.375% | 48 | 3,788 | +104.767% |
| 2026-08-31 | 7.9800 | 8.0000 | 7.9800 | 8.0000 | -1.235% | 6 | 3,793 | +136.250% |
| 2026-08-28 | 6.2900 | 8.1000 | 6.1200 | 8.1000 | +18.594% | 75 | 3,785 | +133.333% |
| 2026-08-27 | 7.1500 | 7.1500 | 6.7500 | 6.8300 | -8.933% | 109 | 3,671 | +176.720% |
| 2026-08-26 | 7.4500 | 7.5000 | 7.4500 | 7.5000 | +6.082% | 19 | 3,676 | +152.000% |
| 2026-08-25 | 7.7000 | 7.8000 | 7.0700 | 7.0700 | -1.119% | 34 | 3,666 | +167.327% |
| 2026-08-24 | 6.8000 | 7.3000 | 6.8000 | 7.1500 | +5.147% | 39 | 3,663 | +164.336% |
| 2026-08-21 | 6.9000 | 7.0000 | 6.7500 | 6.8000 | -8.847% | 45 | 3,693 | +177.941% |
| 2026-08-20 | 8.0000 | 8.0000 | 7.1900 | 7.4600 | -10.229% | 170 | 3,579 | +153.351% |
| 2026-08-19 | 8.7000 | 8.7000 | 8.3000 | 8.3100 | +1.341% | 31 | 3,575 | +127.437% |
| 2026-08-17 | 8.4100 | 8.4100 | 8.2000 | 8.2000 | -9.989% | 19 | 3,574 | +130.488% |
| 2026-08-14 | 8.7900 | 9.1200 | 8.7800 | 9.1100 | -2.358% | 304 | 3,474 | +107.464% |
| 2026-08-13 | 9.5000 | 9.5000 | 9.3300 | 9.3300 | -1.478% | 2 | 3,472 | +102.572% |
| 2026-08-11 | 9.4700 | 9.4700 | 9.4700 | 9.4700 | +4.641% | 2 | 3,475 | +99.578% |
| 2026-08-10 | 9.5500 | 9.5500 | 9.0500 | 9.0500 | -12.476% | 27 | 3,469 | +108.840% |
| 2026-08-07 | 10.3000 | 10.3400 | 10.3000 | 10.3400 | -9.059% | 11 | 3,458 | +82.785% |
| 2026-08-05 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | -9.185% | 1 | 3,455 | +66.227% |
| 2026-08-04 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -10.699% | 9 | 3,446 | +50.958% |
| 2026-08-03 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | +0.286% | 1 | 3,445 | +34.807% |
| 2026-07-31 | 14.4700 | 14.4700 | 13.9800 | 13.9800 | +5.192% | 31 | 3,434 | +35.193% |
| 2026-07-30 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +5.059% | 10 | 3,424 | +42.212% |
| 2026-07-22 | 12.6400 | 12.6500 | 12.6400 | 12.6500 | -5.527% | 6 | 3,428 | +49.407% |
| 2026-07-21 | 13.3900 | 13.3900 | 13.3900 | 13.3900 | -9.771% | 1 | 3,427 | +41.150% |
| 2026-07-20 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -4.010% | 1 | 3,426 | +27.358% |
| 2026-07-17 | 15.4500 | 15.4600 | 15.4500 | 15.4600 | -2.828% | 2 | 3,425 | +22.251% |
| 2026-07-16 | 15.9000 | 15.9100 | 15.9000 | 15.9100 | +12.042% | 3 | 3,422 | +18.793% |
| 2026-07-15 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +5.185% | 1 | 3,421 | +33.099% |
| 2026-07-14 | 13.3000 | 13.5000 | 13.2000 | 13.5000 | -3.571% | 20 | 3,402 | +40.000% |
| 2026-07-13 | 14.2400 | 14.2400 | 14.0000 | 14.0000 | -4.762% | 15 | 3,387 | +35.000% |
| 2026-07-08 | 13.9700 | 14.7000 | 13.9700 | 14.7000 | +24.365% | 11 | 3,379 | +28.571% |
| 2026-07-06 | 11.8200 | 11.8200 | 11.8200 | 11.8200 | -6.190% | 5 | 3,381 | +59.898% |
| 2026-07-02 | 12.5800 | 12.6000 | 12.5800 | 12.6000 | -3.448% | 6 | 3,377 | +50.000% |
| 2026-07-01 | 12.8800 | 13.0700 | 12.6800 | 13.0500 | -7.447% | 12 | 3,373 | +44.828% |
| 2026-06-29 | 14.5200 | 14.5200 | 14.1000 | 14.1000 | +1.439% | 3 | 3,371 | +34.043% |
| 2026-06-26 | 13.7000 | 13.9000 | 13.7000 | 13.9000 | -0.714% | 2 | 3,371 | +35.971% |
| 2026-06-25 | 14.4000 | 14.4000 | 14.0000 | 14.0000 | -8.795% | 4 | 3,371 | +35.000% |
| 2026-06-24 | 13.7600 | 15.3800 | 13.7600 | 15.3500 | +63.821% | 49 | 3,327 | +23.127% |
| 2026-06-22 | 9.3700 | 9.3700 | 9.3700 | 9.3700 | -0.636% | 2 | 3,325 | +101.708% |
| 2026-06-18 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | +29.178% | 1 | 3,324 | +100.424% |
| 2026-06-17 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | -6.769% | 1 | 3,323 | +158.904% |
| 2026-06-15 | 7.6500 | 7.8300 | 7.6000 | 7.8300 | -17.579% | 291 | 3,325 | +141.379% |
| 2026-06-11 | 11.3000 | 11.3000 | 9.5000 | 9.5000 | -14.798% | 17 | 3,328 | +98.947% |
| 2026-06-10 | 10.8000 | 11.1500 | 10.8000 | 11.1500 | +5.687% | 3 | 3,326 | +69.507% |
| 2026-06-09 | 8.9800 | 10.7000 | 8.9800 | 10.5500 | +17.222% | 112 | 3,217 | +79.147% |
| 2026-06-08 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -0.222% | 2 | 3,217 | +110.000% |
| 2026-06-05 | 7.7600 | 9.0200 | 7.7600 | 9.0200 | +42.047% | 25 | 3,215 | +109.534% |
| 2026-06-04 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -8.104% | 5 | 3,215 | +197.638% |
| 2026-06-03 | 6.7000 | 6.9100 | 6.7000 | 6.9100 | +8.477% | 8 | 3,216 | +173.517% |
| 2026-06-02 | 6.1000 | 6.3700 | 6.1000 | 6.3700 | -1.240% | 136 | 3,114 | +196.703% |
| 2026-05-28 | 6.8500 | 6.8500 | 6.4500 | 6.4500 | -5.564% | 12 | 3,104 | +193.023% |
| 2026-05-27 | 7.1500 | 7.1500 | 6.8300 | 6.8300 | +9.455% | 5 | 3,104 | +176.720% |
| 2026-05-26 | 6.5000 | 6.5000 | 6.2400 | 6.2400 | -10.216% | 2 | 3,102 | +202.885% |
| 2026-05-22 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +3.269% | 1 | 3,103 | +171.942% |
| 2026-05-21 | 6.7500 | 6.7500 | 6.7300 | 6.7300 | -3.857% | 6 | 3,105 | +180.832% |
| 2026-05-20 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -12.171% | 7 | 3,102 | +170.000% |
| 2026-05-19 | 7.9700 | 7.9700 | 7.9700 | 7.9700 | +13.210% | 1 | 3,101 | +137.139% |
| 2026-05-18 | 7.1700 | 7.1800 | 7.0400 | 7.0400 | -7.974% | 3 | 3,098 | +168.466% |
| 2026-05-15 | 7.7300 | 7.7300 | 7.6500 | 7.6500 | +36.607% | 6 | 3,096 | +147.059% |
| 2026-05-14 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +7.692% | 1 | 3,099 | +237.500% |
| 2026-05-13 | 5.2100 | 5.2100 | 5.1800 | 5.2000 | -6.977% | 23 | 3,095 | +263.462% |
| 2026-05-12 | 5.6000 | 5.6000 | 5.5900 | 5.5900 | +0.721% | 4 | 3,097 | +238.104% |
| 2026-05-11 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -7.500% | 1 | 3,096 | +240.541% |
| 2026-05-08 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -2.439% | 1 | 3,096 | +215.000% |
| 2026-05-07 | 5.7400 | 6.1500 | 5.7300 | 6.1500 | -5.093% | 89 | 3,095 | +207.317% |
| 2026-05-06 | 6.4500 | 6.4800 | 6.4500 | 6.4800 | -17.975% | 3,003 | 3,020 | +191.667% |
| 2026-05-04 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +5.333% | 10 | 19 | +139.241% |
| 2026-04-30 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -7.522% | 2 | 9 | +152.000% |
| 2026-04-28 | 8.1100 | 8.1100 | 8.1100 | 8.1100 | +11.554% | 1 | 7 | +133.046% |
| 2026-04-27 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -1.624% | 3 | 6 | +159.972% |
| 2026-04-24 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | 0.000% | 3 | 3 | +155.751% |