SLV261218C00068000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1100 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 8 | 15,284 | 0.000% |
| 2026-10-30 | 0.1200 | 0.1300 | 0.1100 | 0.1100 | -21.429% | 15 | 15,291 | 0.000% |
| 2026-10-29 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -26.316% | 18 | 15,290 | -21.429% |
| 2026-10-28 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | +11.765% | 3 | 15,293 | -42.105% |
| 2026-10-27 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | -10.526% | 12 | 15,291 | -35.294% |
| 2026-10-23 | 0.2100 | 0.2100 | 0.1900 | 0.1900 | -17.391% | 52 | 15,313 | -42.105% |
| 2026-10-22 | 0.2400 | 0.2400 | 0.2200 | 0.2300 | -17.857% | 145 | 15,217 | -52.174% |
| 2026-10-21 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | 0.000% | 60 | 15,266 | -60.714% |
| 2026-10-20 | 0.2800 | 0.3200 | 0.2800 | 0.2800 | +7.692% | 26 | 15,267 | -60.714% |
| 2026-10-19 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -21.212% | 3 | 15,267 | -57.692% |
| 2026-10-16 | 0.3300 | 0.3600 | 0.3300 | 0.3300 | -2.941% | 47 | 15,232 | -66.667% |
| 2026-10-15 | 0.3300 | 0.3500 | 0.3300 | 0.3400 | +17.241% | 11 | 15,233 | -67.647% |
| 2026-10-14 | 0.3600 | 0.3600 | 0.2900 | 0.2900 | -36.957% | 475 | 15,106 | -62.069% |
| 2026-10-13 | 0.4800 | 0.4800 | 0.4500 | 0.4600 | -13.208% | 20 | 15,107 | -76.087% |
| 2026-10-12 | 0.5800 | 0.5800 | 0.5300 | 0.5300 | -11.667% | 5 | 15,107 | -79.245% |
| 2026-10-09 | 0.6100 | 0.6200 | 0.5700 | 0.6000 | +20.000% | 15 | 15,107 | -81.667% |
| 2026-10-08 | 0.5100 | 0.5100 | 0.4500 | 0.5000 | -13.793% | 47 | 15,131 | -78.000% |
| 2026-10-07 | 0.5900 | 0.6300 | 0.5800 | 0.5800 | -20.548% | 10 | 15,138 | -81.034% |
| 2026-10-06 | 0.6700 | 0.7300 | 0.6700 | 0.7300 | +5.797% | 20 | 15,156 | -84.932% |
| 2026-10-05 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | +2.985% | 624 | 14,999 | -84.058% |
| 2026-10-02 | 0.8300 | 0.8300 | 0.6600 | 0.6700 | -15.190% | 52 | 15,187 | -83.582% |
| 2026-10-01 | 0.8000 | 0.8000 | 0.7600 | 0.7900 | +1.282% | 1,840 | 16,598 | -86.076% |
| 2026-09-30 | 0.9000 | 0.9000 | 0.7800 | 0.7800 | -19.588% | 33 | 17,204 | -85.897% |
| 2026-09-29 | 0.9300 | 0.9700 | 0.8900 | 0.9700 | -3.960% | 33 | 17,202 | -88.660% |
| 2026-09-28 | 0.9800 | 1.0900 | 0.9800 | 1.0100 | -32.667% | 68 | 17,167 | -89.109% |
| 2026-09-25 | 1.4400 | 1.5800 | 1.4400 | 1.5000 | -1.961% | 3,873 | 18,197 | -92.667% |
| 2026-09-24 | 1.5900 | 1.5900 | 1.4900 | 1.5300 | -12.571% | 174 | 18,030 | -92.810% |
| 2026-09-23 | 2.0200 | 2.0200 | 1.7500 | 1.7500 | -35.662% | 187 | 18,102 | -93.714% |
| 2026-09-22 | 2.1100 | 2.7200 | 2.0300 | 2.7200 | +20.354% | 2,464 | 16,272 | -95.956% |
| 2026-09-21 | 2.4700 | 2.4700 | 2.2300 | 2.2600 | -12.403% | 39 | 16,276 | -95.133% |
| 2026-09-18 | 2.6200 | 2.6900 | 2.5400 | 2.5800 | +5.306% | 39 | 16,269 | -95.736% |
| 2026-09-17 | 2.6500 | 2.8200 | 2.4400 | 2.4500 | +18.932% | 39 | 16,255 | -95.510% |
| 2026-09-16 | 2.5300 | 2.5800 | 1.9200 | 2.0600 | -12.712% | 217 | 16,179 | -94.660% |
| 2026-09-15 | 2.3900 | 2.4000 | 2.2500 | 2.3600 | +4.889% | 56 | 16,171 | -95.339% |
| 2026-09-14 | 2.2400 | 2.3700 | 2.1900 | 2.2500 | -11.417% | 96 | 17,874 | -95.111% |
| 2026-09-11 | 2.8400 | 2.8500 | 2.5400 | 2.5400 | -0.781% | 1,771 | 14,515 | -95.669% |
| 2026-09-10 | 2.7500 | 2.8600 | 2.5500 | 2.5600 | -36.000% | 259 | 14,403 | -95.703% |
| 2026-09-09 | 3.7800 | 4.0000 | 3.7800 | 4.0000 | +23.077% | 8 | 14,426 | -97.250% |
| 2026-09-08 | 3.3300 | 3.4100 | 3.2500 | 3.2500 | -6.609% | 35 | 14,458 | -96.615% |
| 2026-09-04 | 3.2700 | 3.4800 | 3.2700 | 3.4800 | -10.769% | 90 | 14,384 | -96.839% |
| 2026-09-03 | 3.5000 | 4.0000 | 3.4500 | 3.9000 | +23.810% | 239 | 14,373 | -97.179% |
| 2026-09-02 | 3.1200 | 3.2500 | 3.0700 | 3.1500 | +12.903% | 99 | 14,321 | -96.508% |
| 2026-09-01 | 3.0000 | 3.1000 | 2.7900 | 2.7900 | -25.798% | 483 | 14,274 | -96.057% |
| 2026-08-31 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | +0.535% | 74 | 14,237 | -97.074% |
| 2026-08-28 | 5.4100 | 5.7000 | 3.6900 | 3.7400 | -24.444% | 155 | 14,207 | -97.059% |
| 2026-08-27 | 4.4000 | 5.0800 | 4.4000 | 4.9500 | +10.000% | 22 | 14,200 | -97.778% |
| 2026-08-26 | 4.5100 | 4.5500 | 4.1900 | 4.5000 | -5.263% | 67 | 14,230 | -97.556% |
| 2026-08-25 | 4.2700 | 4.8000 | 4.2700 | 4.7500 | +0.423% | 25 | 14,235 | -97.684% |
| 2026-08-24 | 5.1500 | 5.1500 | 4.7300 | 4.7300 | -5.400% | 50 | 14,197 | -97.674% |
| 2026-08-21 | 5.0500 | 5.2600 | 4.9100 | 5.0000 | +10.375% | 145 | 14,284 | -97.800% |
| 2026-08-20 | 4.0000 | 4.9200 | 4.0000 | 4.5300 | +20.800% | 258 | 14,309 | -97.572% |
| 2026-08-19 | 3.3000 | 3.7500 | 3.3000 | 3.7500 | +36.364% | 41 | 14,330 | -97.067% |
| 2026-08-18 | 3.2000 | 3.2000 | 2.7200 | 2.7500 | -22.535% | 24 | 14,332 | -96.000% |
| 2026-08-17 | 3.5000 | 3.7600 | 3.5000 | 3.5500 | +9.231% | 88 | 14,351 | -96.901% |
| 2026-08-14 | 3.4700 | 3.5500 | 3.2500 | 3.2500 | -1.515% | 71 | 14,349 | -96.615% |
| 2026-08-13 | 3.5500 | 3.5500 | 3.3000 | 3.3000 | -15.385% | 68 | 14,335 | -96.667% |
| 2026-08-12 | 4.0500 | 4.2500 | 3.8900 | 3.9000 | +6.849% | 127 | 14,285 | -97.179% |
| 2026-08-11 | 3.8000 | 3.8000 | 3.6000 | 3.6500 | -12.048% | 317 | 14,269 | -96.986% |
| 2026-08-10 | 3.3200 | 4.1500 | 3.2500 | 4.1500 | +29.283% | 115 | 14,285 | -97.349% |
| 2026-08-07 | 3.4400 | 3.5000 | 3.1100 | 3.2100 | +18.450% | 127 | 14,186 | -96.573% |
| 2026-08-06 | 2.6500 | 2.7100 | 2.4900 | 2.7100 | -5.903% | 108 | 14,202 | -95.941% |
| 2026-08-05 | 2.8700 | 3.0500 | 2.8100 | 2.8800 | +32.110% | 13,890 | 415 | -96.181% |
| 2026-08-04 | 1.8200 | 2.2500 | 1.8200 | 2.1800 | +16.578% | 103 | 358 | -94.954% |
| 2026-08-03 | 1.8200 | 1.8900 | 1.8000 | 1.8700 | +1.081% | 21 | 350 | -94.118% |
| 2026-07-31 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -13.551% | 1 | 349 | -94.054% |
| 2026-07-30 | 2.0000 | 2.1400 | 1.9700 | 2.1400 | -0.465% | 10 | 346 | -94.860% |
| 2026-07-29 | 1.8200 | 2.1500 | 1.8200 | 2.1500 | +13.158% | 7 | 341 | -94.884% |
| 2026-07-28 | 1.8000 | 1.9300 | 1.8000 | 1.9000 | -9.953% | 24 | 341 | -94.211% |
| 2026-07-27 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -0.472% | 4 | 339 | -94.787% |
| 2026-07-23 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -18.774% | 12 | 334 | -94.811% |
| 2026-07-22 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | +12.017% | 1 | 335 | -95.785% |
| 2026-07-21 | 2.3400 | 2.3800 | 2.3200 | 2.3300 | +23.936% | 15 | 323 | -95.279% |
| 2026-07-20 | 2.0100 | 2.0100 | 1.8800 | 1.8800 | +0.535% | 27 | 313 | -94.149% |
| 2026-07-17 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -1.579% | 3 | 311 | -94.118% |
| 2026-07-16 | 1.8700 | 1.9300 | 1.8600 | 1.9000 | -14.414% | 37 | 288 | -94.211% |
| 2026-07-15 | 2.3000 | 2.3000 | 2.2200 | 2.2200 | -7.500% | 5 | 286 | -95.045% |
| 2026-07-14 | 2.5400 | 2.5800 | 2.4000 | 2.4000 | +9.091% | 136 | 282 | -95.417% |
| 2026-07-13 | 2.2400 | 2.2400 | 2.1600 | 2.2000 | -16.667% | 12 | 289 | -95.000% |
| 2026-07-10 | 2.6700 | 2.6700 | 2.6400 | 2.6400 | -7.368% | 5 | 289 | -95.833% |
| 2026-07-09 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | +9.615% | 5 | 289 | -96.140% |
| 2026-07-08 | 2.3800 | 2.6000 | 2.3800 | 2.6000 | -8.127% | 101 | 288 | -95.769% |
| 2026-07-07 | 3.1500 | 3.1500 | 2.8300 | 2.8300 | -20.282% | 13 | 281 | -96.113% |
| 2026-07-06 | 3.3600 | 3.5500 | 3.3600 | 3.5500 | +11.987% | 18 | 283 | -96.901% |
| 2026-07-02 | 3.5000 | 3.6500 | 3.1700 | 3.1700 | +8.562% | 24 | 283 | -96.530% |
| 2026-07-01 | 3.2300 | 3.2300 | 2.9200 | 2.9200 | -2.341% | 12 | 279 | -96.233% |
| 2026-06-30 | 3.0400 | 3.0900 | 2.9400 | 2.9900 | +13.688% | 63 | 252 | -96.321% |
| 2026-06-29 | 2.6700 | 2.7200 | 2.5600 | 2.6300 | -11.745% | 9 | 249 | -95.817% |
| 2026-06-26 | 3.0800 | 3.0800 | 2.9800 | 2.9800 | +8.364% | 16 | 245 | -96.309% |
| 2026-06-25 | 2.6600 | 2.8200 | 2.6600 | 2.7500 | +11.336% | 11 | 234 | -96.000% |
| 2026-06-24 | 2.9200 | 2.9200 | 2.4100 | 2.4700 | -31.006% | 203 | 46 | -95.547% |
| 2026-06-23 | 3.7300 | 3.7400 | 3.5500 | 3.5800 | -21.319% | 6 | 48 | -96.927% |
| 2026-06-22 | 5.1500 | 5.2100 | 4.5500 | 4.5500 | -20.455% | 46 | 33 | -97.582% |
| 2026-06-17 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -12.000% | 1 | 32 | -98.077% |
| 2026-06-16 | 6.6500 | 6.6500 | 6.5000 | 6.5000 | 0.000% | 32 | 0 | -98.308% |