SLV261218C00059000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2700 | 0.2700 | 0.2400 | 0.2400 | 0.000% | 36 | 3,479 | 0.000% |
| 2026-10-30 | 0.2700 | 0.2700 | 0.2300 | 0.2400 | -31.429% | 790 | 3,488 | 0.000% |
| 2026-10-29 | 0.3500 | 0.4000 | 0.3500 | 0.3500 | -27.083% | 22 | 3,494 | -31.429% |
| 2026-10-28 | 0.4400 | 0.4800 | 0.4400 | 0.4800 | -4.000% | 24 | 3,498 | -50.000% |
| 2026-10-27 | 0.4500 | 0.5200 | 0.4500 | 0.5000 | +8.696% | 118 | 3,408 | -52.000% |
| 2026-10-26 | 0.5000 | 0.5000 | 0.4400 | 0.4600 | -11.538% | 133 | 3,326 | -47.826% |
| 2026-10-23 | 0.5500 | 0.5500 | 0.4800 | 0.5200 | -18.750% | 71 | 3,346 | -53.846% |
| 2026-10-22 | 0.6300 | 0.6500 | 0.6200 | 0.6400 | -21.951% | 42 | 3,340 | -62.500% |
| 2026-10-21 | 0.8700 | 0.8700 | 0.8200 | 0.8200 | -13.684% | 353 | 3,257 | -70.732% |
| 2026-10-20 | 0.8200 | 1.1000 | 0.8200 | 0.9500 | +17.284% | 86 | 3,295 | -74.737% |
| 2026-10-19 | 0.9400 | 0.9400 | 0.8100 | 0.8100 | -17.347% | 210 | 3,281 | -70.370% |
| 2026-10-16 | 1.0000 | 1.1000 | 0.9700 | 0.9800 | -2.000% | 104 | 3,204 | -75.510% |
| 2026-10-15 | 0.9600 | 1.0500 | 0.9300 | 1.0000 | +23.457% | 193 | 3,113 | -76.000% |
| 2026-10-14 | 0.9600 | 0.9800 | 0.8100 | 0.8100 | -42.958% | 122 | 3,113 | -70.370% |
| 2026-10-13 | 1.5700 | 1.5700 | 1.3400 | 1.4200 | -13.415% | 368 | 2,826 | -83.099% |
| 2026-10-12 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | -12.766% | 204 | 2,825 | -85.366% |
| 2026-10-09 | 1.9300 | 1.9800 | 1.8200 | 1.8800 | +23.684% | 122 | 2,783 | -87.234% |
| 2026-10-08 | 1.5400 | 1.5700 | 1.3800 | 1.5200 | -10.588% | 184 | 2,877 | -84.211% |
| 2026-10-07 | 1.7000 | 1.7300 | 1.6800 | 1.7000 | -24.107% | 64 | 2,885 | -85.882% |
| 2026-10-06 | 2.1100 | 2.3600 | 2.0000 | 2.2400 | +5.660% | 65 | 2,843 | -89.286% |
| 2026-10-05 | 2.2000 | 2.2600 | 2.0600 | 2.1200 | +3.922% | 153 | 2,740 | -88.679% |
| 2026-10-02 | 2.4500 | 2.4800 | 1.9300 | 2.0400 | -9.735% | 215 | 2,748 | -88.235% |
| 2026-10-01 | 2.3500 | 2.3500 | 2.1000 | 2.2600 | +4.630% | 55 | 2,739 | -89.381% |
| 2026-09-30 | 2.4800 | 2.4800 | 2.1600 | 2.1600 | -16.923% | 16 | 2,767 | -88.889% |
| 2026-09-29 | 2.4700 | 2.6200 | 2.4300 | 2.6000 | +3.586% | 28 | 2,759 | -90.769% |
| 2026-09-28 | 2.7500 | 2.7700 | 2.5100 | 2.5100 | -33.598% | 52 | 2,765 | -90.438% |
| 2026-09-25 | 3.8200 | 3.8900 | 3.7500 | 3.7800 | +0.800% | 77 | 2,770 | -93.651% |
| 2026-09-24 | 3.7100 | 3.8000 | 3.5500 | 3.7500 | -9.639% | 129 | 2,800 | -93.600% |
| 2026-09-23 | 4.5900 | 4.5900 | 4.1500 | 4.1500 | -29.060% | 244 | 2,660 | -94.217% |
| 2026-09-22 | 4.8500 | 5.8500 | 4.7200 | 5.8500 | +10.586% | 83 | 2,667 | -95.897% |
| 2026-09-21 | 5.1500 | 5.2900 | 5.1500 | 5.2900 | -6.866% | 6 | 2,661 | -95.463% |
| 2026-09-18 | 5.6100 | 5.8000 | 5.4300 | 5.6800 | +9.231% | 76 | 2,657 | -95.775% |
| 2026-09-17 | 5.3800 | 5.8000 | 5.1500 | 5.2000 | +20.930% | 129 | 2,651 | -95.385% |
| 2026-09-16 | 5.0300 | 5.0900 | 4.1100 | 4.3000 | -8.511% | 124 | 2,666 | -94.419% |
| 2026-09-15 | 4.7500 | 4.7500 | 4.5500 | 4.7000 | +4.444% | 49 | 2,664 | -94.894% |
| 2026-09-14 | 4.4900 | 4.7400 | 4.4900 | 4.5000 | -10.000% | 25 | 2,663 | -94.667% |
| 2026-09-11 | 5.4300 | 5.6000 | 5.0000 | 5.0000 | -0.398% | 199 | 2,697 | -95.200% |
| 2026-09-10 | 5.4500 | 5.4700 | 5.0000 | 5.0200 | -27.770% | 36 | 2,699 | -95.219% |
| 2026-09-09 | 7.2000 | 7.4000 | 6.9500 | 6.9500 | +11.200% | 30 | 2,714 | -96.547% |
| 2026-09-08 | 6.3500 | 6.3500 | 6.2500 | 6.2500 | -0.794% | 29 | 2,729 | -96.160% |
| 2026-09-04 | 6.1100 | 6.4900 | 6.1100 | 6.3000 | -9.613% | 36 | 2,710 | -96.190% |
| 2026-09-03 | 6.5500 | 7.1400 | 6.5300 | 6.9700 | +19.145% | 32 | 2,703 | -96.557% |
| 2026-09-02 | 6.0000 | 6.0700 | 5.7000 | 5.8500 | +7.735% | 20 | 2,697 | -95.897% |
| 2026-09-01 | 5.7200 | 5.9400 | 5.4300 | 5.4300 | -14.488% | 62 | 2,692 | -95.580% |
| 2026-08-31 | 6.7500 | 6.7700 | 6.3500 | 6.3500 | -5.224% | 77 | 2,765 | -96.220% |
| 2026-08-28 | 9.4700 | 9.4700 | 6.7000 | 6.7000 | -21.176% | 109 | 2,679 | -96.418% |
| 2026-08-27 | 7.9100 | 8.6500 | 7.7500 | 8.5000 | +8.696% | 21 | 2,684 | -97.176% |
| 2026-08-26 | 7.8800 | 7.9100 | 7.8200 | 7.8200 | -6.347% | 14 | 2,685 | -96.931% |
| 2026-08-25 | 7.6500 | 8.3500 | 7.6500 | 8.3500 | +1.829% | 63 | 2,654 | -97.126% |
| 2026-08-24 | 8.3800 | 8.5000 | 8.0500 | 8.2000 | -5.202% | 9 | 2,653 | -97.073% |
| 2026-08-21 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +12.047% | 1 | 2,654 | -97.225% |
| 2026-08-20 | 7.2700 | 8.0500 | 7.2700 | 7.7200 | +14.032% | 70 | 2,679 | -96.891% |
| 2026-08-19 | 6.1500 | 6.8500 | 6.0900 | 6.7700 | +31.456% | 123 | 2,596 | -96.455% |
| 2026-08-18 | 5.9100 | 5.9900 | 5.1500 | 5.1500 | -20.769% | 34 | 2,593 | -95.340% |
| 2026-08-17 | 6.2100 | 6.7500 | 6.1900 | 6.5000 | +9.983% | 53 | 2,581 | -96.308% |
| 2026-08-14 | 6.4000 | 6.4000 | 5.9000 | 5.9100 | -0.337% | 45 | 2,570 | -95.939% |
| 2026-08-13 | 6.1400 | 6.1500 | 5.9300 | 5.9300 | -10.152% | 21 | 2,570 | -95.953% |
| 2026-08-12 | 6.8500 | 7.0000 | 6.5500 | 6.6000 | +4.430% | 83 | 2,527 | -96.364% |
| 2026-08-11 | 6.4500 | 6.5000 | 6.2500 | 6.3200 | -9.714% | 107 | 2,537 | -96.203% |
| 2026-08-10 | 5.7000 | 7.1000 | 5.7000 | 7.0000 | +24.334% | 67 | 2,561 | -96.571% |
| 2026-08-07 | 6.0500 | 6.0500 | 5.6000 | 5.6300 | +19.787% | 5 | 2,560 | -95.737% |
| 2026-08-06 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.931% | 1 | 2,561 | -94.894% |
| 2026-08-05 | 5.0000 | 5.2000 | 5.0000 | 5.0500 | +23.171% | 43 | 2,535 | -95.248% |
| 2026-08-04 | 3.9600 | 4.1000 | 3.9600 | 4.1000 | +26.154% | 7 | 2,530 | -94.146% |
| 2026-08-03 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -18.953% | 2 | 2,530 | -92.615% |
| 2026-07-30 | 3.6800 | 4.1000 | 3.6800 | 4.0100 | +11.389% | 2,524 | 123 | -94.015% |
| 2026-07-29 | 3.9900 | 4.0000 | 3.6000 | 3.6000 | -12.833% | 8 | 118 | -93.333% |
| 2026-07-24 | 4.0600 | 4.1300 | 4.0600 | 4.1300 | +10.133% | 4 | 119 | -94.189% |
| 2026-07-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -16.667% | 2 | 119 | -93.600% |
| 2026-07-22 | 4.9700 | 4.9900 | 4.5000 | 4.5000 | +10.837% | 646 | 666 | -94.667% |
| 2026-07-21 | 4.1000 | 4.1000 | 4.0500 | 4.0600 | +16.332% | 646 | 26 | -94.089% |
| 2026-07-20 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | +4.179% | 1 | 26 | -93.123% |
| 2026-07-17 | 3.2000 | 3.3500 | 3.2000 | 3.3500 | +2.134% | 4 | 22 | -92.836% |
| 2026-07-16 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | -16.962% | 1 | 23 | -92.683% |
| 2026-07-15 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -9.404% | 1 | 23 | -93.924% |
| 2026-07-14 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | +16.267% | 7 | 23 | -94.495% |
| 2026-07-13 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -25.299% | 2 | 23 | -93.600% |
| 2026-07-09 | 4.9500 | 5.0200 | 4.9500 | 5.0200 | +17.564% | 5 | 27 | -95.219% |
| 2026-07-08 | 4.2600 | 4.2700 | 4.2600 | 4.2700 | -11.042% | 4 | 24 | -94.379% |
| 2026-07-07 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -14.439% | 1 | 23 | -95.000% |
| 2026-07-02 | 5.8000 | 5.8000 | 5.6100 | 5.6100 | +13.333% | 4 | 21 | -95.722% |
| 2026-06-30 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 1 | 20 | -95.152% |
| 2026-06-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +7.143% | 1 | 19 | -95.152% |
| 2026-06-24 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -42.963% | 1 | 18 | -94.805% |
| 2026-06-22 | 8.3000 | 8.3000 | 8.1000 | 8.1000 | -1.937% | 4 | 17 | -97.037% |
| 2026-06-18 | 8.2500 | 8.2800 | 8.2500 | 8.2600 | 0.000% | 17 | 0 | -97.094% |