SLV261218C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2400 | 1.3000 | 1.1200 | 1.1300 | +7.619% | 3,995 | 10,714 | 0.000% |
| 2026-10-30 | 1.2200 | 1.2200 | 0.9900 | 1.0500 | -37.500% | 2,091 | 9,890 | +7.619% |
| 2026-10-29 | 1.7800 | 1.8400 | 1.6200 | 1.6800 | -29.412% | 1,075 | 9,514 | -32.738% |
| 2026-10-28 | 2.2000 | 2.4200 | 2.0200 | 2.3800 | -4.800% | 953 | 8,985 | -52.521% |
| 2026-10-27 | 2.2700 | 2.5600 | 2.2100 | 2.5000 | +10.619% | 1,107 | 10,234 | -54.800% |
| 2026-10-26 | 2.2700 | 2.4600 | 2.0700 | 2.2600 | -6.996% | 1,511 | 9,221 | -50.000% |
| 2026-10-23 | 2.4800 | 2.5400 | 2.1300 | 2.4300 | -10.662% | 3,086 | 6,831 | -53.498% |
| 2026-10-22 | 3.0100 | 3.0100 | 2.7200 | 2.7200 | -35.238% | 1,055 | 6,692 | -58.456% |
| 2026-10-21 | 4.0500 | 4.2500 | 3.8500 | 4.2000 | +1.449% | 256 | 6,722 | -73.095% |
| 2026-10-20 | 3.8500 | 4.6500 | 3.8500 | 4.1400 | +6.977% | 105 | 6,726 | -72.705% |
| 2026-10-19 | 3.9900 | 4.0500 | 3.8000 | 3.8700 | -2.764% | 356 | 6,680 | -70.801% |
| 2026-10-16 | 4.0500 | 4.3500 | 3.9000 | 3.9800 | -6.353% | 248 | 6,699 | -71.608% |
| 2026-10-15 | 3.8500 | 4.2500 | 3.7000 | 4.2500 | +28.788% | 601 | 6,884 | -73.412% |
| 2026-10-14 | 3.8500 | 3.9100 | 3.2000 | 3.3000 | -37.023% | 926 | 6,766 | -65.758% |
| 2026-10-13 | 5.7300 | 5.7300 | 5.0000 | 5.2400 | -11.036% | 1,091 | 6,756 | -78.435% |
| 2026-10-12 | 5.9500 | 5.9700 | 5.8600 | 5.8900 | -5.760% | 78 | 6,757 | -80.815% |
| 2026-10-09 | 6.4000 | 6.5100 | 6.2500 | 6.2500 | +18.596% | 194 | 6,757 | -81.920% |
| 2026-10-08 | 5.4000 | 5.4000 | 5.0500 | 5.2700 | -8.348% | 118 | 6,774 | -78.558% |
| 2026-10-07 | 5.6000 | 5.9300 | 5.6000 | 5.7500 | -17.027% | 72 | 6,745 | -80.348% |
| 2026-10-06 | 6.8300 | 7.0500 | 6.4500 | 6.9300 | +4.367% | 125 | 6,743 | -83.694% |
| 2026-10-05 | 6.8100 | 6.8100 | 6.6000 | 6.6400 | +3.750% | 114 | 6,745 | -82.982% |
| 2026-10-02 | 7.0600 | 7.1900 | 6.1200 | 6.4000 | -1.387% | 79 | 6,743 | -82.344% |
| 2026-10-01 | 6.6500 | 6.6900 | 6.3800 | 6.4900 | +2.205% | 101 | 6,726 | -82.589% |
| 2026-09-30 | 6.8400 | 6.8400 | 6.2400 | 6.3500 | -10.563% | 87 | 6,710 | -82.205% |
| 2026-09-29 | 6.9000 | 7.1000 | 6.9000 | 7.1000 | +0.996% | 5 | 6,711 | -84.085% |
| 2026-09-28 | 7.1500 | 7.3200 | 6.9100 | 7.0300 | -24.652% | 23 | 6,711 | -83.926% |
| 2026-09-25 | 9.0400 | 9.6300 | 9.0400 | 9.3300 | +3.667% | 103 | 6,761 | -87.889% |
| 2026-09-24 | 8.6300 | 9.0800 | 8.6300 | 9.0000 | -5.956% | 5 | 6,770 | -87.444% |
| 2026-09-23 | 10.1000 | 10.1000 | 9.5700 | 9.5700 | -17.854% | 58 | 6,760 | -88.192% |
| 2026-09-22 | 10.7700 | 11.6500 | 10.7700 | 11.6500 | +7.771% | 6 | 6,760 | -90.300% |
| 2026-09-21 | 11.2800 | 11.3500 | 10.8000 | 10.8100 | -4.758% | 84 | 6,760 | -89.547% |
| 2026-09-18 | 11.3500 | 11.4000 | 11.3000 | 11.3500 | +2.715% | 22 | 6,760 | -90.044% |
| 2026-09-17 | 11.3000 | 11.3000 | 10.9500 | 11.0500 | +22.778% | 69 | 6,760 | -89.774% |
| 2026-09-16 | 9.7000 | 9.7000 | 9.0000 | 9.0000 | -7.216% | 12 | 6,760 | -87.444% |
| 2026-09-15 | 9.6500 | 9.7300 | 9.3600 | 9.7000 | -0.615% | 11 | 6,757 | -88.351% |
| 2026-09-14 | 9.0900 | 9.9000 | 9.0000 | 9.7600 | -4.780% | 44 | 6,754 | -88.422% |
| 2026-09-11 | 10.7400 | 10.7400 | 10.1200 | 10.2500 | +4.273% | 65 | 6,765 | -88.976% |
| 2026-09-10 | 10.5000 | 10.5700 | 9.8300 | 9.8300 | -21.860% | 38 | 6,754 | -88.505% |
| 2026-09-09 | 13.2000 | 13.2000 | 12.4500 | 12.5800 | +6.340% | 28 | 6,740 | -91.017% |
| 2026-09-04 | 11.5000 | 11.9000 | 11.5000 | 11.8300 | -6.334% | 111 | 6,743 | -90.448% |
| 2026-09-03 | 12.0500 | 12.8000 | 12.0000 | 12.6300 | +13.274% | 32 | 6,737 | -91.053% |
| 2026-09-02 | 11.3500 | 11.3500 | 10.9500 | 11.1500 | +7.006% | 33 | 6,721 | -89.865% |
| 2026-09-01 | 10.6400 | 10.8000 | 10.4200 | 10.4200 | -14.239% | 24 | 6,727 | -89.155% |
| 2026-08-28 | 15.6000 | 15.9000 | 12.1500 | 12.1500 | -16.781% | 196 | 6,728 | -90.700% |
| 2026-08-27 | 13.3500 | 14.6000 | 13.3500 | 14.6000 | +7.353% | 131 | 6,728 | -92.260% |
| 2026-08-26 | 13.7200 | 13.7200 | 13.2100 | 13.6000 | -4.561% | 50 | 6,735 | -91.691% |
| 2026-08-25 | 13.3500 | 14.2500 | 13.3500 | 14.2500 | +2.888% | 61 | 6,737 | -92.070% |
| 2026-08-24 | 14.8000 | 14.8000 | 13.8500 | 13.8500 | -5.007% | 107 | 6,729 | -91.841% |
| 2026-08-21 | 14.6000 | 14.9800 | 14.4400 | 14.5800 | +5.729% | 263 | 6,729 | -92.250% |
| 2026-08-20 | 12.8000 | 14.2800 | 12.8000 | 13.7900 | +13.311% | 140 | 6,736 | -91.806% |
| 2026-08-19 | 11.2500 | 12.1700 | 11.2100 | 12.1700 | +21.457% | 176 | 6,814 | -90.715% |
| 2026-08-18 | 10.8500 | 10.8500 | 10.0000 | 10.0200 | -15.586% | 20 | 6,805 | -88.723% |
| 2026-08-17 | 11.4000 | 12.2500 | 11.3000 | 11.8700 | +5.511% | 142 | 6,802 | -90.480% |
| 2026-08-14 | 11.6100 | 11.6100 | 11.2500 | 11.2500 | +4.651% | 124 | 6,702 | -89.956% |
| 2026-08-13 | 11.0500 | 11.2500 | 10.6500 | 10.7500 | -7.725% | 26 | 6,702 | -89.488% |
| 2026-08-12 | 12.1000 | 12.4300 | 11.6300 | 11.6500 | +3.832% | 25 | 6,702 | -90.300% |
| 2026-08-11 | 11.4500 | 11.4500 | 11.0800 | 11.2200 | -8.033% | 18 | 6,702 | -89.929% |
| 2026-08-10 | 10.5100 | 12.2500 | 10.5100 | 12.2000 | +16.190% | 135 | 6,769 | -90.738% |
| 2026-08-07 | 10.8000 | 10.9800 | 10.1000 | 10.5000 | +17.978% | 307 | 6,704 | -89.238% |
| 2026-08-06 | 9.0000 | 9.2000 | 8.9000 | 8.9000 | -6.806% | 57 | 6,703 | -87.303% |
| 2026-08-05 | 9.3500 | 9.9000 | 9.3500 | 9.5500 | +20.126% | 76 | 6,704 | -88.168% |
| 2026-08-04 | 8.1300 | 8.1500 | 7.7700 | 7.9500 | +13.571% | 33 | 6,703 | -85.786% |
| 2026-08-03 | 6.2700 | 7.0000 | 6.2700 | 7.0000 | +3.093% | 18 | 6,702 | -83.857% |
| 2026-07-31 | 6.6700 | 6.7900 | 6.6000 | 6.7900 | -11.242% | 16 | 6,705 | -83.358% |
| 2026-07-30 | 7.2300 | 7.6500 | 7.2300 | 7.6500 | +12.500% | 8 | 6,711 | -85.229% |
| 2026-07-29 | 6.6000 | 7.5000 | 6.5100 | 6.8000 | +1.190% | 65 | 6,712 | -83.382% |
| 2026-07-28 | 6.4500 | 6.9000 | 6.4100 | 6.7200 | -9.799% | 24 | 6,713 | -83.185% |
| 2026-07-27 | 7.6000 | 7.6000 | 7.4500 | 7.4500 | -1.974% | 8 | 6,712 | -84.832% |
| 2026-07-24 | 7.5400 | 7.6000 | 7.5400 | 7.6000 | +7.345% | 11 | 6,702 | -85.132% |
| 2026-07-23 | 7.1800 | 7.1800 | 7.0800 | 7.0800 | -15.714% | 17 | 6,703 | -84.040% |
| 2026-07-22 | 9.0700 | 9.0700 | 8.4000 | 8.4000 | +7.692% | 9 | 6,736 | -86.548% |
| 2026-07-21 | 7.7400 | 8.0000 | 7.7400 | 7.8000 | +16.418% | 67 | 6,736 | -85.513% |
| 2026-07-20 | 6.6500 | 6.9500 | 6.6500 | 6.7000 | +5.512% | 34 | 6,731 | -83.134% |
| 2026-07-17 | 5.8500 | 6.4000 | 5.8500 | 6.3500 | +2.419% | 52 | 6,803 | -82.205% |
| 2026-07-16 | 6.5000 | 6.5300 | 6.0800 | 6.2000 | -14.718% | 912 | 6,463 | -81.774% |
| 2026-07-15 | 6.8500 | 7.4200 | 6.8500 | 7.2700 | -6.914% | 8 | 6,464 | -84.457% |
| 2026-07-14 | 8.3000 | 8.3000 | 7.8100 | 7.8100 | +10.780% | 7 | 6,464 | -85.531% |
| 2026-07-13 | 7.3000 | 7.3500 | 7.0500 | 7.0500 | -16.171% | 20 | 6,464 | -83.972% |
| 2026-07-10 | 8.4600 | 8.5400 | 8.4100 | 8.4100 | -2.209% | 5 | 6,462 | -86.564% |
| 2026-07-09 | 8.6000 | 9.0500 | 8.5500 | 8.6000 | +8.723% | 2,853 | 4,188 | -86.860% |
| 2026-07-08 | 7.8800 | 7.9100 | 7.2700 | 7.9100 | -12.111% | 107 | 4,200 | -85.714% |
| 2026-07-07 | 9.5500 | 9.5600 | 8.6700 | 9.0000 | -11.330% | 13 | 4,202 | -87.444% |
| 2026-07-06 | 9.9500 | 10.1800 | 9.9300 | 10.1500 | +8.789% | 24 | 4,192 | -88.867% |
| 2026-07-02 | 9.1000 | 10.2500 | 9.1000 | 9.3300 | +6.629% | 32 | 4,189 | -87.889% |
| 2026-07-01 | 9.2900 | 9.2900 | 8.7500 | 8.7500 | -0.568% | 7 | 4,214 | -87.086% |
| 2026-06-30 | 9.2000 | 9.2000 | 8.8000 | 8.8000 | +10.692% | 22 | 4,214 | -87.159% |
| 2026-06-29 | 8.1000 | 8.1000 | 7.9500 | 7.9500 | -6.028% | 12 | 4,207 | -85.786% |
| 2026-06-26 | 8.2500 | 8.8600 | 8.2500 | 8.4600 | +6.683% | 99 | 4,185 | -86.643% |
| 2026-06-25 | 7.8000 | 8.4000 | 7.5000 | 7.9300 | +4.342% | 50 | 4,184 | -85.750% |
| 2026-06-24 | 8.4000 | 8.6000 | 6.9000 | 7.6000 | -23.541% | 5,792 | 28 | -85.132% |
| 2026-06-23 | 10.4400 | 10.4400 | 9.8000 | 9.9400 | -24.697% | 13 | 20 | -88.632% |
| 2026-06-18 | 13.7000 | 13.7000 | 13.2000 | 13.2000 | -16.929% | 21 | 1 | -91.439% |
| 2026-06-16 | 15.8900 | 15.8900 | 15.8900 | 15.8900 | 0.000% | 1 | 0 | -92.889% |