SLV261218C00067000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 10 | 2,181 | 0.000% |
| 2026-10-30 | 0.1200 | 0.1300 | 0.1100 | 0.1200 | -20.000% | 1,499 | 3,328 | +8.333% |
| 2026-10-29 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -21.053% | 1 | 3,329 | -13.333% |
| 2026-10-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 3,329 | -31.579% |
| 2026-10-27 | 0.1900 | 0.2000 | 0.1900 | 0.2000 | +11.111% | 161 | 3,334 | -35.000% |
| 2026-10-26 | 0.1800 | 0.2000 | 0.1700 | 0.1800 | -14.286% | 12 | 3,327 | -27.778% |
| 2026-10-23 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -12.500% | 694 | 3,734 | -38.095% |
| 2026-10-22 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | -22.581% | 9 | 3,731 | -45.833% |
| 2026-10-21 | 0.2900 | 0.3100 | 0.2900 | 0.3100 | -8.824% | 6 | 3,876 | -58.065% |
| 2026-10-20 | 0.3300 | 0.3400 | 0.3200 | 0.3400 | +17.241% | 100 | 3,824 | -61.765% |
| 2026-10-19 | 0.3400 | 0.3400 | 0.2800 | 0.2900 | -19.444% | 156 | 3,734 | -55.172% |
| 2026-10-16 | 0.3900 | 0.3900 | 0.3600 | 0.3600 | -10.000% | 4 | 3,841 | -63.889% |
| 2026-10-15 | 0.3800 | 0.4000 | 0.3600 | 0.4000 | +25.000% | 595 | 3,444 | -67.500% |
| 2026-10-14 | 0.3700 | 0.3700 | 0.3200 | 0.3200 | -34.694% | 1,732 | 1,868 | -59.375% |
| 2026-10-13 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -14.035% | 324 | 1,879 | -73.469% |
| 2026-10-12 | 0.6100 | 0.6100 | 0.5700 | 0.5700 | -14.925% | 31 | 1,869 | -77.193% |
| 2026-10-09 | 0.6800 | 0.6900 | 0.6400 | 0.6700 | +21.818% | 176 | 1,730 | -80.597% |
| 2026-10-08 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | -15.385% | 8 | 1,728 | -76.364% |
| 2026-10-07 | 0.6600 | 0.6900 | 0.6400 | 0.6500 | -20.732% | 17 | 1,721 | -80.000% |
| 2026-10-06 | 0.7700 | 0.8200 | 0.7700 | 0.8200 | +7.895% | 59 | 1,703 | -84.146% |
| 2026-10-05 | 0.8700 | 0.8700 | 0.7600 | 0.7600 | -1.299% | 5 | 1,703 | -82.895% |
| 2026-10-02 | 0.9200 | 0.9600 | 0.7300 | 0.7700 | -12.500% | 105 | 1,687 | -83.117% |
| 2026-10-01 | 0.8500 | 0.8800 | 0.8300 | 0.8800 | +2.326% | 275 | 1,853 | -85.227% |
| 2026-09-30 | 1.0000 | 1.0000 | 0.8600 | 0.8600 | -18.868% | 19 | 1,854 | -84.884% |
| 2026-09-29 | 1.0200 | 1.0700 | 0.9800 | 1.0600 | -8.621% | 18 | 1,849 | -87.736% |
| 2026-09-28 | 1.2100 | 1.2100 | 1.0800 | 1.1600 | -29.697% | 54 | 1,816 | -88.793% |
| 2026-09-25 | 1.8000 | 1.8000 | 1.6500 | 1.6500 | -2.367% | 145 | 1,679 | -92.121% |
| 2026-09-24 | 1.7000 | 1.7000 | 1.6500 | 1.6900 | -15.500% | 13 | 1,679 | -92.308% |
| 2026-09-23 | 2.2600 | 2.2600 | 1.9500 | 2.0000 | -31.507% | 21 | 1,665 | -93.500% |
| 2026-09-22 | 2.2000 | 2.9400 | 2.2000 | 2.9200 | +18.219% | 84 | 1,687 | -95.548% |
| 2026-09-21 | 2.7400 | 2.7400 | 2.4500 | 2.4700 | -10.507% | 37 | 1,656 | -94.737% |
| 2026-09-18 | 3.0000 | 3.0000 | 2.7200 | 2.7600 | +4.151% | 53 | 1,650 | -95.290% |
| 2026-09-17 | 2.8600 | 3.0100 | 2.6500 | 2.6500 | +22.685% | 25 | 1,650 | -95.094% |
| 2026-09-16 | 2.7400 | 2.7600 | 2.1600 | 2.1600 | -12.903% | 93 | 1,581 | -93.981% |
| 2026-09-15 | 2.6000 | 2.6000 | 2.4400 | 2.4800 | +2.905% | 15 | 1,574 | -94.758% |
| 2026-09-14 | 2.3900 | 2.4200 | 2.3400 | 2.4100 | -18.581% | 78 | 1,577 | -94.606% |
| 2026-09-11 | 3.0100 | 3.0100 | 2.9600 | 2.9600 | +9.225% | 2 | 1,577 | -95.608% |
| 2026-09-10 | 2.9900 | 3.1000 | 2.7100 | 2.7100 | -37.844% | 16 | 1,571 | -95.203% |
| 2026-09-09 | 4.3500 | 4.4000 | 4.1200 | 4.3600 | +27.859% | 20 | 1,572 | -97.018% |
| 2026-09-08 | 3.5500 | 3.6600 | 3.4100 | 3.4100 | -6.575% | 196 | 1,575 | -96.188% |
| 2026-09-04 | 3.6500 | 3.8000 | 3.6500 | 3.6500 | -13.095% | 27 | 1,549 | -96.438% |
| 2026-09-03 | 4.1500 | 4.2500 | 4.1500 | 4.2000 | +28.834% | 108 | 1,649 | -96.905% |
| 2026-09-02 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | +7.591% | 3 | 1,646 | -96.012% |
| 2026-09-01 | 3.1500 | 3.3500 | 3.0300 | 3.0300 | -15.833% | 295 | 1,649 | -95.710% |
| 2026-08-31 | 4.0500 | 4.0500 | 3.6000 | 3.6000 | -8.163% | 67 | 1,647 | -96.389% |
| 2026-08-28 | 5.9700 | 5.9700 | 3.9200 | 3.9200 | -26.038% | 27 | 1,727 | -96.684% |
| 2026-08-27 | 4.6700 | 5.3000 | 4.6400 | 5.3000 | +17.517% | 164 | 1,629 | -97.547% |
| 2026-08-26 | 4.7800 | 4.8100 | 4.5000 | 4.5100 | -8.889% | 201 | 1,640 | -97.118% |
| 2026-08-25 | 4.4700 | 4.9500 | 4.4700 | 4.9500 | -4.255% | 36 | 1,636 | -97.374% |
| 2026-08-24 | 5.2000 | 5.3000 | 4.9900 | 5.1700 | -2.637% | 1,033 | 1,609 | -97.485% |
| 2026-08-21 | 5.3000 | 5.5000 | 5.1500 | 5.3100 | +22.069% | 42 | 1,589 | -97.552% |
| 2026-08-20 | 4.3500 | 4.3500 | 4.2700 | 4.3500 | +12.987% | 5 | 1,591 | -97.011% |
| 2026-08-19 | 3.6500 | 3.9700 | 3.6500 | 3.8500 | +24.194% | 471 | 1,554 | -96.623% |
| 2026-08-18 | 3.5000 | 3.5000 | 3.1000 | 3.1000 | -20.513% | 3 | 1,553 | -95.806% |
| 2026-08-17 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +10.169% | 1 | 1,553 | -96.667% |
| 2026-08-14 | 3.6600 | 3.6800 | 3.5300 | 3.5400 | +4.118% | 1,014 | 568 | -96.328% |
| 2026-08-13 | 3.6500 | 3.7000 | 3.4000 | 3.4000 | -17.073% | 20 | 556 | -96.176% |
| 2026-08-12 | 4.2100 | 4.5000 | 4.0000 | 4.1000 | +6.218% | 16 | 557 | -96.829% |
| 2026-08-11 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | -11.060% | 1 | 557 | -96.632% |
| 2026-08-10 | 3.9500 | 4.3500 | 3.9500 | 4.3400 | +56.679% | 9 | 549 | -97.005% |
| 2026-08-06 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -8.581% | 4 | 548 | -95.307% |
| 2026-08-05 | 2.9400 | 3.2500 | 2.9400 | 3.0300 | +22.672% | 238 | 540 | -95.710% |
| 2026-08-04 | 2.4100 | 2.4700 | 2.4100 | 2.4700 | +23.500% | 4 | 538 | -94.737% |
| 2026-08-03 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 0.000% | 5 | 538 | -93.500% |
| 2026-07-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -2.439% | 1 | 537 | -93.500% |
| 2026-07-29 | 1.9800 | 2.2800 | 1.9800 | 2.0500 | -13.502% | 146 | 520 | -93.659% |
| 2026-07-24 | 2.4600 | 2.4800 | 2.3700 | 2.3700 | -18.836% | 8 | 520 | -94.515% |
| 2026-07-22 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | +16.800% | 4 | 520 | -95.548% |
| 2026-07-21 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +20.773% | 1 | 519 | -94.800% |
| 2026-07-20 | 2.0700 | 2.1200 | 2.0400 | 2.0700 | +3.500% | 86 | 455 | -93.720% |
| 2026-07-17 | 1.9000 | 2.0000 | 1.9000 | 2.0000 | 0.000% | 16 | 440 | -93.500% |
| 2026-07-16 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -7.407% | 100 | 440 | -93.500% |
| 2026-07-15 | 2.1900 | 2.1900 | 2.1600 | 2.1600 | -21.455% | 3 | 442 | -93.981% |
| 2026-07-08 | 2.7100 | 2.7500 | 2.5000 | 2.7500 | -23.611% | 104 | 421 | -95.273% |
| 2026-07-06 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +13.924% | 1 | 421 | -96.389% |
| 2026-06-30 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | +3.268% | 1 | 469 | -95.886% |
| 2026-06-26 | 2.9200 | 3.2500 | 2.9200 | 3.0600 | +5.155% | 103 | 417 | -95.752% |
| 2026-06-25 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +11.494% | 3 | 414 | -95.533% |
| 2026-06-24 | 2.7700 | 2.7700 | 2.6000 | 2.6100 | -26.479% | 400 | 654 | -95.019% |
| 2026-06-23 | 5.0000 | 5.0000 | 3.5500 | 3.5500 | -26.042% | 2 | 653 | -96.338% |
| 2026-06-22 | 5.4300 | 5.4300 | 4.8000 | 4.8000 | -8.046% | 252 | 421 | -97.292% |
| 2026-06-18 | 5.6700 | 5.7000 | 5.0700 | 5.2200 | -23.235% | 422 | 1 | -97.510% |
| 2026-06-16 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 0.000% | 1 | 0 | -98.088% |