SLV261218C00048000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.9100 | 2.1000 | 1.7000 | 1.7100 | +10.323% | 1,044 | 1,060 | 0.000% |
| 2026-10-30 | 1.7900 | 1.7900 | 1.4800 | 1.5500 | -36.735% | 827 | 817 | +10.323% |
| 2026-10-29 | 2.3500 | 2.6600 | 2.3500 | 2.4500 | -27.941% | 481 | 613 | -30.204% |
| 2026-10-28 | 3.1500 | 3.4000 | 2.9700 | 3.4000 | -2.857% | 169 | 624 | -49.706% |
| 2026-10-27 | 3.2000 | 3.5400 | 3.1300 | 3.5000 | +7.692% | 188 | 627 | -51.143% |
| 2026-10-26 | 3.0900 | 3.5000 | 2.9000 | 3.2500 | -4.412% | 173 | 595 | -47.385% |
| 2026-10-23 | 3.3400 | 3.5300 | 3.0200 | 3.4000 | -10.526% | 518 | 174 | -49.706% |
| 2026-10-22 | 4.0800 | 4.1500 | 3.8000 | 3.8000 | -26.499% | 59 | 159 | -55.000% |
| 2026-10-21 | 5.3400 | 5.3700 | 5.1200 | 5.1700 | -7.348% | 54 | 158 | -66.925% |
| 2026-10-20 | 5.5000 | 5.6500 | 5.5000 | 5.5800 | +9.198% | 103 | 167 | -69.355% |
| 2026-10-19 | 5.3300 | 5.3300 | 5.1100 | 5.1100 | -2.107% | 113 | 163 | -66.536% |
| 2026-10-16 | 5.4000 | 5.6800 | 5.2200 | 5.2200 | +3.366% | 56 | 185 | -67.241% |
| 2026-10-15 | 4.9500 | 5.4000 | 4.9300 | 5.0500 | +14.773% | 146 | 176 | -66.139% |
| 2026-10-14 | 5.1100 | 5.1100 | 4.2600 | 4.4000 | -42.634% | 222 | 50 | -61.136% |
| 2026-10-12 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | +14.307% | 1 | 51 | -77.705% |
| 2026-10-08 | 6.5400 | 6.8400 | 6.5400 | 6.7100 | -7.830% | 80 | 50 | -74.516% |
| 2026-10-07 | 7.4000 | 7.4100 | 7.2400 | 7.2800 | -12.289% | 88 | 49 | -76.511% |
| 2026-10-05 | 8.4700 | 8.4700 | 8.3000 | 8.3000 | +7.932% | 9 | 55 | -79.398% |
| 2026-09-30 | 7.7500 | 7.7700 | 7.6800 | 7.6900 | -6.675% | 62 | 57 | -77.763% |
| 2026-09-29 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | -1.317% | 2 | 58 | -79.248% |
| 2026-09-28 | 8.8300 | 8.8800 | 8.3500 | 8.3500 | -22.685% | 76 | 57 | -79.521% |
| 2026-09-25 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +2.564% | 3 | 54 | -84.167% |
| 2026-09-24 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | -8.035% | 1 | 54 | -83.761% |
| 2026-09-23 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -6.759% | 1 | 54 | -85.066% |
| 2026-09-22 | 12.2800 | 12.2800 | 12.2800 | 12.2800 | -3.459% | 1 | 54 | -86.075% |
| 2026-09-21 | 12.7200 | 12.7200 | 12.7200 | 12.7200 | +7.342% | 1 | 53 | -86.557% |
| 2026-09-11 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -9.749% | 2 | 54 | -85.570% |
| 2026-09-08 | 13.4500 | 13.4500 | 13.1300 | 13.1300 | -1.278% | 16 | 39 | -86.976% |
| 2026-09-04 | 13.2000 | 13.3000 | 12.9500 | 13.3000 | -5.674% | 3 | 38 | -87.143% |
| 2026-09-03 | 14.1300 | 14.1300 | 14.1000 | 14.1000 | +16.529% | 5 | 34 | -87.872% |
| 2026-09-01 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -23.418% | 4 | 44 | -85.868% |
| 2026-08-27 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | +6.111% | 1 | 45 | -89.177% |
| 2026-08-25 | 14.9000 | 14.9000 | 14.8900 | 14.8900 | -9.483% | 20 | 25 | -88.516% |
| 2026-08-21 | 16.4000 | 16.4500 | 16.4000 | 16.4500 | +26.054% | 20 | 6 | -89.605% |
| 2026-08-14 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +4.400% | 1 | 5 | -86.897% |
| 2026-08-13 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -4.943% | 1 | 5 | -86.320% |
| 2026-08-12 | 13.7000 | 13.7000 | 13.1500 | 13.1500 | +8.678% | 6 | 4 | -86.996% |
| 2026-08-10 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | +17.476% | 3 | 3 | -85.868% |
| 2026-08-06 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +13.938% | 2 | 3 | -83.398% |
| 2026-07-30 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +17.250% | 1 | 3 | -81.084% |
| 2026-07-29 | 7.6100 | 7.7100 | 7.6100 | 7.7100 | -1.154% | 2 | 3 | -77.821% |
| 2026-07-28 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 1 | 2 | -78.077% |
| 2026-07-20 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | 0.000% | 2 | 2 | -78.077% |