SLV261218C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4900 | 0.5000 | 0.4200 | 0.4200 | +2.439% | 358 | 17,193 | 0.000% |
| 2026-10-30 | 0.4600 | 0.5100 | 0.4100 | 0.4100 | -38.806% | 1,312 | 16,851 | +2.439% |
| 2026-10-29 | 0.6600 | 0.7100 | 0.6400 | 0.6700 | -33.000% | 647 | 16,473 | -37.313% |
| 2026-10-28 | 0.9300 | 1.0000 | 0.8100 | 1.0000 | -0.990% | 738 | 16,452 | -58.000% |
| 2026-10-27 | 0.8900 | 1.0400 | 0.8800 | 1.0100 | +12.222% | 4,086 | 15,871 | -58.416% |
| 2026-10-26 | 0.9200 | 0.9900 | 0.8300 | 0.9000 | -9.091% | 1,794 | 15,683 | -53.333% |
| 2026-10-23 | 0.9900 | 1.0500 | 0.8800 | 0.9900 | -16.807% | 5,077 | 13,352 | -57.576% |
| 2026-10-22 | 1.2400 | 1.2900 | 1.1600 | 1.1900 | -34.615% | 3,845 | 12,391 | -64.706% |
| 2026-10-21 | 1.7800 | 1.8500 | 1.5800 | 1.8200 | +1.111% | 319 | 12,346 | -76.923% |
| 2026-10-20 | 1.6600 | 2.1500 | 1.6600 | 1.8000 | +7.784% | 659 | 12,176 | -76.667% |
| 2026-10-19 | 1.6000 | 1.9000 | 1.6000 | 1.6700 | -8.242% | 705 | 11,859 | -74.850% |
| 2026-10-16 | 1.8700 | 2.0700 | 1.8100 | 1.8200 | -8.543% | 827 | 11,890 | -76.923% |
| 2026-10-15 | 1.8300 | 2.0000 | 1.7000 | 1.9900 | +32.667% | 622 | 12,477 | -78.894% |
| 2026-10-14 | 1.8100 | 1.8300 | 1.4600 | 1.5000 | -41.176% | 2,301 | 11,940 | -72.000% |
| 2026-10-13 | 2.8200 | 2.8200 | 2.4400 | 2.5500 | -13.559% | 134 | 11,888 | -83.529% |
| 2026-10-12 | 3.2000 | 3.2000 | 2.9400 | 2.9500 | -9.231% | 1,391 | 10,816 | -85.763% |
| 2026-10-09 | 3.3500 | 3.4800 | 3.2000 | 3.2500 | +19.485% | 254 | 10,829 | -87.077% |
| 2026-10-08 | 2.7200 | 2.7900 | 2.4500 | 2.7200 | -8.418% | 327 | 10,803 | -84.559% |
| 2026-10-07 | 2.9600 | 3.2000 | 2.9100 | 2.9700 | -22.251% | 230 | 10,763 | -85.859% |
| 2026-10-06 | 3.7000 | 3.9200 | 3.4000 | 3.8200 | +3.243% | 564 | 10,739 | -89.005% |
| 2026-10-05 | 4.0000 | 4.0000 | 3.5300 | 3.7000 | +5.714% | 506 | 10,769 | -88.649% |
| 2026-10-02 | 3.9300 | 4.1000 | 3.2500 | 3.5000 | -6.915% | 342 | 10,756 | -88.000% |
| 2026-10-01 | 3.8000 | 3.8600 | 3.5300 | 3.7600 | +5.322% | 560 | 10,769 | -88.830% |
| 2026-09-30 | 3.9000 | 3.9500 | 3.4800 | 3.5700 | -14.797% | 746 | 10,830 | -88.235% |
| 2026-09-29 | 4.0500 | 4.1900 | 3.8500 | 4.1900 | +5.542% | 853 | 10,451 | -89.976% |
| 2026-09-28 | 4.1500 | 4.4500 | 3.9700 | 3.9700 | -32.021% | 586 | 10,430 | -89.421% |
| 2026-09-25 | 5.8000 | 5.9000 | 5.5800 | 5.8400 | +4.286% | 92 | 10,450 | -92.808% |
| 2026-09-24 | 5.4500 | 5.8600 | 5.3000 | 5.6000 | -10.256% | 202 | 10,412 | -92.500% |
| 2026-09-23 | 6.5500 | 6.5500 | 6.0500 | 6.2400 | -22.388% | 422 | 10,409 | -93.269% |
| 2026-09-22 | 6.9500 | 8.0400 | 6.9500 | 8.0400 | +9.537% | 22 | 10,409 | -94.776% |
| 2026-09-21 | 7.7000 | 7.7000 | 7.2500 | 7.3400 | -5.290% | 264 | 10,396 | -94.278% |
| 2026-09-18 | 7.9000 | 8.0500 | 7.7300 | 7.7500 | +7.044% | 57 | 10,390 | -94.581% |
| 2026-09-17 | 7.6000 | 7.8500 | 7.2000 | 7.2400 | +18.689% | 45 | 10,413 | -94.199% |
| 2026-09-16 | 7.1000 | 7.2500 | 5.8500 | 6.1000 | -5.426% | 545 | 10,386 | -93.115% |
| 2026-09-15 | 6.6500 | 6.6600 | 6.2500 | 6.4500 | +4.369% | 2,096 | 8,586 | -93.488% |
| 2026-09-14 | 6.2300 | 6.4300 | 6.0800 | 6.1800 | -11.714% | 588 | 8,583 | -93.204% |
| 2026-09-11 | 7.4700 | 7.4700 | 6.9800 | 7.0000 | +4.322% | 180 | 8,584 | -94.000% |
| 2026-09-10 | 7.2200 | 7.2600 | 6.7100 | 6.7100 | -25.856% | 78 | 8,566 | -93.741% |
| 2026-09-09 | 9.3900 | 9.6200 | 9.0000 | 9.0500 | +11.728% | 28 | 8,562 | -95.359% |
| 2026-09-08 | 8.3200 | 8.5700 | 8.1000 | 8.1000 | -3.571% | 177 | 8,563 | -94.815% |
| 2026-09-04 | 8.1500 | 8.6000 | 8.1500 | 8.4000 | -8.197% | 43 | 8,566 | -95.000% |
| 2026-09-03 | 8.5600 | 9.3000 | 8.5600 | 9.1500 | +16.561% | 14 | 8,566 | -95.410% |
| 2026-09-02 | 7.8000 | 7.8500 | 7.8000 | 7.8500 | +8.276% | 2 | 8,583 | -94.650% |
| 2026-09-01 | 7.3500 | 7.9500 | 7.2500 | 7.2500 | -15.893% | 163 | 8,583 | -94.207% |
| 2026-08-31 | 8.5000 | 8.6200 | 8.5000 | 8.6200 | -1.710% | 43 | 8,577 | -95.128% |
| 2026-08-28 | 11.9500 | 12.1000 | 8.7700 | 8.7700 | -19.541% | 148 | 8,577 | -95.211% |
| 2026-08-27 | 10.4600 | 11.1500 | 10.3500 | 10.9000 | +8.782% | 53 | 8,576 | -96.147% |
| 2026-08-26 | 10.2000 | 10.2000 | 9.6500 | 10.0200 | -5.024% | 252 | 8,566 | -95.808% |
| 2026-08-25 | 9.7000 | 10.5500 | 9.6800 | 10.5500 | +1.442% | 330 | 8,566 | -96.019% |
| 2026-08-24 | 11.0500 | 11.0500 | 10.2600 | 10.4000 | -5.023% | 4 | 8,565 | -95.962% |
| 2026-08-21 | 11.2000 | 11.3800 | 10.8500 | 10.9500 | +10.050% | 118 | 8,566 | -96.164% |
| 2026-08-20 | 9.1000 | 10.4500 | 9.1000 | 9.9500 | +11.798% | 144 | 8,564 | -95.779% |
| 2026-08-19 | 8.0500 | 8.9400 | 7.8700 | 8.9000 | +28.058% | 240 | 8,564 | -95.281% |
| 2026-08-18 | 7.8300 | 7.8300 | 6.9000 | 6.9500 | -20.571% | 136 | 8,570 | -93.957% |
| 2026-08-17 | 8.3700 | 8.8800 | 8.3700 | 8.7500 | +11.607% | 63 | 8,570 | -95.200% |
| 2026-08-14 | 8.2500 | 8.3600 | 7.7500 | 7.8400 | +2.484% | 84 | 8,571 | -94.643% |
| 2026-08-13 | 8.0900 | 8.1800 | 7.6500 | 7.6500 | -12.069% | 93 | 8,783 | -94.510% |
| 2026-08-12 | 8.8500 | 9.1800 | 8.5000 | 8.7000 | +7.011% | 351 | 8,681 | -95.172% |
| 2026-08-11 | 8.5500 | 8.5500 | 7.9900 | 8.1300 | -10.659% | 526 | 8,570 | -94.834% |
| 2026-08-10 | 7.6000 | 9.1000 | 7.4800 | 9.1000 | +22.148% | 306 | 8,568 | -95.385% |
| 2026-08-07 | 7.8500 | 8.0000 | 7.2300 | 7.4500 | +19.391% | 90 | 8,572 | -94.362% |
| 2026-08-06 | 6.3300 | 6.4500 | 6.1000 | 6.2400 | -6.866% | 123 | 8,572 | -93.269% |
| 2026-08-05 | 6.7500 | 7.2400 | 6.6000 | 6.7000 | +22.936% | 109 | 8,589 | -93.731% |
| 2026-08-04 | 5.2500 | 5.6000 | 5.2500 | 5.4500 | +14.496% | 173 | 8,588 | -92.294% |
| 2026-08-03 | 4.2800 | 4.7600 | 4.2800 | 4.7600 | +1.277% | 73 | 8,587 | -91.176% |
| 2026-07-31 | 4.7000 | 4.8000 | 4.4600 | 4.7000 | -12.963% | 56 | 8,608 | -91.064% |
| 2026-07-30 | 4.8100 | 5.4000 | 4.8100 | 5.4000 | +18.681% | 43 | 8,591 | -92.222% |
| 2026-07-29 | 4.4500 | 5.3500 | 4.4100 | 4.5500 | 0.000% | 158 | 8,625 | -90.769% |
| 2026-07-28 | 4.5800 | 4.5800 | 4.3900 | 4.5500 | -10.784% | 20 | 8,619 | -90.769% |
| 2026-07-27 | 5.1400 | 5.2600 | 5.1000 | 5.1000 | -0.971% | 111 | 8,603 | -91.765% |
| 2026-07-24 | 5.1300 | 5.6000 | 5.1300 | 5.1500 | +4.251% | 139 | 8,592 | -91.845% |
| 2026-07-23 | 4.9000 | 5.2100 | 4.8600 | 4.9400 | -17.667% | 228 | 8,582 | -91.498% |
| 2026-07-22 | 5.8000 | 6.5000 | 5.8000 | 6.0000 | +12.150% | 237 | 8,593 | -93.000% |
| 2026-07-21 | 5.3800 | 5.6500 | 5.2000 | 5.3500 | +14.807% | 1,596 | 7,463 | -92.150% |
| 2026-07-20 | 4.6500 | 4.7600 | 4.6000 | 4.6600 | +7.126% | 215 | 7,543 | -90.987% |
| 2026-07-17 | 4.0000 | 4.5000 | 4.0000 | 4.3500 | +2.837% | 135 | 7,494 | -90.345% |
| 2026-07-16 | 4.5000 | 4.6000 | 4.1500 | 4.2300 | -17.221% | 936 | 7,438 | -90.071% |
| 2026-07-15 | 5.3500 | 5.4000 | 4.6500 | 5.1100 | -7.928% | 494 | 7,434 | -91.781% |
| 2026-07-14 | 5.7000 | 5.7000 | 5.5500 | 5.5500 | +11.000% | 30 | 7,432 | -92.432% |
| 2026-07-13 | 5.3000 | 5.3000 | 4.9000 | 5.0000 | -15.966% | 74 | 7,426 | -91.600% |
| 2026-07-10 | 6.1000 | 6.1000 | 5.9000 | 5.9500 | -4.032% | 45 | 7,440 | -92.941% |
| 2026-07-09 | 6.2500 | 6.5300 | 6.2000 | 6.2000 | +11.712% | 253 | 7,344 | -93.226% |
| 2026-07-08 | 5.7000 | 5.7500 | 5.1500 | 5.5500 | -13.953% | 2,539 | 5,202 | -92.432% |
| 2026-07-07 | 6.8400 | 6.8400 | 6.1900 | 6.4500 | -13.306% | 62 | 5,200 | -93.488% |
| 2026-07-06 | 7.4000 | 7.4500 | 7.2500 | 7.4400 | +8.613% | 218 | 5,200 | -94.355% |
| 2026-07-02 | 7.4000 | 7.6500 | 6.7500 | 6.8500 | +7.031% | 659 | 5,084 | -93.869% |
| 2026-07-01 | 6.7500 | 6.9000 | 6.4000 | 6.4000 | +3.393% | 21 | 5,084 | -93.438% |
| 2026-06-30 | 6.2400 | 6.8000 | 6.1500 | 6.1900 | +8.217% | 136 | 5,084 | -93.215% |
| 2026-06-29 | 5.9300 | 5.9300 | 5.5300 | 5.7200 | -7.143% | 6 | 5,084 | -92.657% |
| 2026-06-26 | 6.0200 | 6.5500 | 5.9500 | 6.1600 | +6.207% | 119 | 5,082 | -93.182% |
| 2026-06-25 | 5.6200 | 6.2000 | 5.5700 | 5.8000 | +5.455% | 89 | 5,081 | -92.759% |
| 2026-06-24 | 6.4000 | 6.4000 | 4.8500 | 5.5000 | -25.170% | 5,199 | 1,183 | -92.364% |
| 2026-06-23 | 7.9500 | 7.9500 | 7.2500 | 7.3500 | -20.626% | 1,014 | 255 | -94.286% |
| 2026-06-22 | 10.2900 | 10.5000 | 9.2600 | 9.2600 | -8.948% | 1,100 | 3 | -95.464% |
| 2026-06-18 | 10.6500 | 10.6500 | 10.1700 | 10.1700 | -8.378% | 24 | 3 | -95.870% |
| 2026-06-17 | 13.1100 | 13.1100 | 11.0300 | 11.1000 | -12.736% | 6 | 2 | -96.216% |
| 2026-06-16 | 12.4700 | 12.7200 | 12.4700 | 12.7200 | 0.000% | 2 | 0 | -96.698% |