SLV261218C00061000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2000 | 0.2200 | 0.1900 | 0.1900 | +5.556% | 52 | 6,205 | 0.000% |
| 2026-10-30 | 0.2100 | 0.2100 | 0.1800 | 0.1800 | -37.931% | 3,581 | 3,351 | +5.556% |
| 2026-10-29 | 0.2700 | 0.2900 | 0.2700 | 0.2900 | -17.143% | 7 | 3,350 | -34.483% |
| 2026-10-28 | 0.3400 | 0.3500 | 0.3400 | 0.3500 | -7.895% | 5 | 3,377 | -45.714% |
| 2026-10-27 | 0.4000 | 0.4000 | 0.3800 | 0.3800 | +8.571% | 26 | 3,387 | -50.000% |
| 2026-10-26 | 0.3500 | 0.3800 | 0.3400 | 0.3500 | -12.500% | 62 | 3,354 | -45.714% |
| 2026-10-23 | 0.4000 | 0.4100 | 0.3900 | 0.4000 | -14.894% | 102 | 3,362 | -52.500% |
| 2026-10-22 | 0.4800 | 0.5000 | 0.4700 | 0.4700 | -18.966% | 489 | 3,214 | -59.574% |
| 2026-10-21 | 0.6200 | 0.6200 | 0.5800 | 0.5800 | -13.433% | 331 | 3,283 | -67.241% |
| 2026-10-20 | 0.6200 | 0.7500 | 0.6200 | 0.6700 | +9.836% | 111 | 3,253 | -71.642% |
| 2026-10-19 | 0.6800 | 0.6800 | 0.6000 | 0.6100 | -15.278% | 85 | 3,256 | -68.852% |
| 2026-10-16 | 0.7300 | 0.8100 | 0.7200 | 0.7200 | -6.494% | 93 | 3,310 | -73.611% |
| 2026-10-15 | 0.7300 | 0.8100 | 0.7100 | 0.7700 | +22.222% | 202 | 3,529 | -75.325% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.6200 | 0.6300 | -40.566% | 1,019 | 3,496 | -69.841% |
| 2026-10-13 | 1.1100 | 1.1100 | 1.0500 | 1.0600 | -15.200% | 95 | 3,507 | -82.075% |
| 2026-10-12 | 1.3000 | 1.3000 | 1.2500 | 1.2500 | -12.587% | 10 | 3,507 | -84.800% |
| 2026-10-09 | 1.5000 | 1.5000 | 1.4100 | 1.4300 | +25.439% | 23 | 3,500 | -86.713% |
| 2026-10-08 | 1.1900 | 1.1900 | 1.0800 | 1.1400 | -16.176% | 11 | 3,499 | -83.333% |
| 2026-10-07 | 1.3400 | 1.3900 | 1.3200 | 1.3600 | -24.022% | 19 | 3,483 | -86.029% |
| 2026-10-06 | 1.6600 | 1.8400 | 1.5400 | 1.7900 | +10.494% | 174 | 3,387 | -89.385% |
| 2026-10-05 | 1.8200 | 1.8200 | 1.6100 | 1.6200 | +4.516% | 342 | 3,117 | -88.272% |
| 2026-10-02 | 1.9000 | 1.9100 | 1.4800 | 1.5500 | -9.357% | 66 | 3,130 | -87.742% |
| 2026-10-01 | 1.8200 | 1.8200 | 1.7100 | 1.7100 | 0.000% | 44 | 3,104 | -88.889% |
| 2026-09-30 | 1.9200 | 1.9200 | 1.6800 | 1.7100 | -18.957% | 27 | 3,110 | -88.889% |
| 2026-09-29 | 1.9700 | 2.1100 | 1.8900 | 2.1100 | +7.107% | 162 | 3,077 | -90.995% |
| 2026-09-28 | 2.1800 | 2.2300 | 1.9700 | 1.9700 | -35.410% | 291 | 3,032 | -90.355% |
| 2026-09-25 | 3.0500 | 3.2600 | 3.0100 | 3.0500 | -1.613% | 261 | 3,124 | -93.770% |
| 2026-09-24 | 3.0200 | 3.1000 | 2.9000 | 3.1000 | -11.429% | 3,732 | 5,231 | -93.871% |
| 2026-09-23 | 3.8500 | 3.8500 | 3.4500 | 3.5000 | -26.316% | 208 | 5,152 | -94.571% |
| 2026-09-22 | 3.8900 | 4.9500 | 3.8900 | 4.7500 | +11.765% | 44 | 5,133 | -96.000% |
| 2026-09-21 | 4.5000 | 4.5000 | 4.1500 | 4.2500 | -9.574% | 238 | 5,117 | -95.529% |
| 2026-09-18 | 4.8500 | 4.9500 | 4.5500 | 4.7000 | +7.306% | 103 | 5,063 | -95.957% |
| 2026-09-17 | 4.7500 | 4.9400 | 4.3800 | 4.3800 | +26.225% | 572 | 5,065 | -95.662% |
| 2026-09-16 | 4.3500 | 4.3500 | 3.4700 | 3.4700 | -13.250% | 4,475 | 1,543 | -94.524% |
| 2026-09-15 | 3.8900 | 4.0000 | 3.8800 | 4.0000 | -2.200% | 39 | 1,524 | -95.250% |
| 2026-09-14 | 3.7500 | 4.1500 | 3.7500 | 4.0900 | -5.977% | 130 | 1,499 | -95.355% |
| 2026-09-11 | 4.8000 | 4.8000 | 4.3300 | 4.3500 | +2.353% | 174 | 1,500 | -95.632% |
| 2026-09-10 | 4.5500 | 4.7500 | 4.2500 | 4.2500 | -28.571% | 183 | 1,496 | -95.529% |
| 2026-09-09 | 6.2300 | 6.5000 | 5.6700 | 5.9500 | +12.264% | 394 | 1,357 | -96.807% |
| 2026-09-08 | 5.4900 | 5.5500 | 5.3000 | 5.3000 | -3.636% | 76 | 1,333 | -96.415% |
| 2026-09-04 | 5.3000 | 5.6200 | 5.3000 | 5.5000 | -9.984% | 81 | 1,350 | -96.545% |
| 2026-09-03 | 5.5400 | 6.2000 | 5.5400 | 6.1100 | +18.411% | 130 | 1,259 | -96.890% |
| 2026-09-02 | 5.2000 | 5.2800 | 5.1000 | 5.1600 | +8.632% | 14 | 1,319 | -96.318% |
| 2026-09-01 | 4.9000 | 5.0500 | 4.7500 | 4.7500 | -16.667% | 75 | 1,256 | -96.000% |
| 2026-08-31 | 5.7900 | 5.7900 | 5.6500 | 5.7000 | -1.042% | 44 | 1,240 | -96.667% |
| 2026-08-28 | 8.4000 | 8.4000 | 5.7600 | 5.7600 | -24.706% | 123 | 1,230 | -96.701% |
| 2026-08-27 | 6.8500 | 7.6500 | 6.8500 | 7.6500 | +13.333% | 256 | 1,209 | -97.516% |
| 2026-08-26 | 6.9500 | 7.0600 | 6.5500 | 6.7500 | -6.510% | 99 | 1,227 | -97.185% |
| 2026-08-25 | 6.6000 | 7.2200 | 6.5000 | 7.2200 | -0.414% | 53 | 1,204 | -97.368% |
| 2026-08-24 | 7.5000 | 7.5000 | 7.1600 | 7.2500 | -7.289% | 12 | 1,200 | -97.379% |
| 2026-08-21 | 7.6000 | 7.9000 | 7.5400 | 7.8200 | +15.000% | 12 | 1,201 | -97.570% |
| 2026-08-20 | 6.4000 | 7.1500 | 6.3700 | 6.8000 | +14.286% | 384 | 1,249 | -97.206% |
| 2026-08-19 | 5.2500 | 6.0000 | 5.2500 | 5.9500 | +30.769% | 52 | 1,267 | -96.807% |
| 2026-08-18 | 5.1000 | 5.1500 | 4.5400 | 4.5500 | -20.175% | 37 | 1,277 | -95.824% |
| 2026-08-17 | 5.5500 | 5.9400 | 5.5500 | 5.7000 | +7.547% | 23 | 1,263 | -96.667% |
| 2026-08-14 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +5.578% | 1 | 1,264 | -96.415% |
| 2026-08-13 | 5.5500 | 5.5500 | 5.0200 | 5.0200 | -15.203% | 9 | 1,265 | -96.215% |
| 2026-08-12 | 6.2600 | 6.2600 | 5.8000 | 5.9200 | +6.093% | 93 | 1,248 | -96.791% |
| 2026-08-11 | 5.7500 | 5.7600 | 5.4000 | 5.5800 | -9.855% | 56 | 1,246 | -96.595% |
| 2026-08-10 | 5.5500 | 6.2000 | 5.5500 | 6.1900 | +23.800% | 8 | 1,245 | -96.931% |
| 2026-08-07 | 5.4000 | 5.4000 | 4.8000 | 5.0000 | +20.482% | 182 | 1,195 | -96.200% |
| 2026-08-06 | 4.2000 | 4.2000 | 4.1500 | 4.1500 | -10.753% | 7 | 1,198 | -95.422% |
| 2026-08-05 | 4.4600 | 4.6500 | 4.4500 | 4.6500 | +30.986% | 40 | 1,208 | -95.914% |
| 2026-08-04 | 3.4500 | 3.5500 | 3.4100 | 3.5500 | +25.000% | 29 | 1,200 | -94.648% |
| 2026-08-03 | 2.7800 | 2.8400 | 2.7800 | 2.8400 | -11.250% | 15 | 1,195 | -93.310% |
| 2026-07-30 | 3.0500 | 3.2300 | 3.0500 | 3.2000 | -5.882% | 8 | 1,188 | -94.063% |
| 2026-07-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +13.712% | 1 | 1,187 | -94.412% |
| 2026-07-28 | 2.8700 | 3.0300 | 2.8700 | 2.9900 | -10.210% | 15 | 1,182 | -93.645% |
| 2026-07-27 | 3.6500 | 3.6500 | 3.3300 | 3.3300 | -0.299% | 12 | 1,178 | -94.294% |
| 2026-07-23 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | -7.989% | 6 | 1,178 | -94.311% |
| 2026-07-21 | 3.6500 | 3.6500 | 3.6300 | 3.6300 | +21.000% | 5 | 1,177 | -94.766% |
| 2026-07-20 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +3.806% | 1 | 1,177 | -93.667% |
| 2026-07-17 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +2.847% | 100 | 1,179 | -93.426% |
| 2026-07-16 | 2.8500 | 3.0000 | 2.8100 | 2.8100 | -29.397% | 46 | 1,173 | -93.238% |
| 2026-07-10 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | -5.687% | 1 | 1,174 | -95.226% |
| 2026-07-09 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | +9.896% | 1 | 1,173 | -95.498% |
| 2026-07-08 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -23.658% | 1 | 1,173 | -95.052% |
| 2026-07-07 | 4.8500 | 5.0300 | 4.8500 | 5.0300 | +6.794% | 3 | 1,171 | -96.223% |
| 2026-07-02 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | +5.843% | 42 | 1,171 | -95.966% |
| 2026-07-01 | 4.5000 | 4.5000 | 4.4500 | 4.4500 | +12.658% | 26 | 1,195 | -95.730% |
| 2026-06-29 | 3.8700 | 3.9500 | 3.8700 | 3.9500 | -9.817% | 101 | 1,103 | -95.190% |
| 2026-06-26 | 4.2500 | 4.6000 | 4.2500 | 4.3800 | +9.500% | 107 | 1,025 | -95.662% |
| 2026-06-25 | 4.0500 | 4.0500 | 4.0000 | 4.0000 | +9.589% | 5 | 1,022 | -95.250% |
| 2026-06-24 | 4.3300 | 4.3300 | 3.6500 | 3.6500 | -30.077% | 24 | 1,008 | -94.795% |
| 2026-06-23 | 5.1700 | 5.2800 | 5.1700 | 5.2200 | -30.400% | 1,000 | 8 | -96.360% |
| 2026-06-22 | 7.4000 | 7.5100 | 7.4000 | 7.5000 | -1.961% | 8 | 1 | -97.467% |
| 2026-06-18 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | 0.000% | 1 | 0 | -97.516% |