SLV261218C00073000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 2 | 6,406 | 0.000% |
| 2026-10-30 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -27.273% | 11 | 6,416 | 0.000% |
| 2026-10-29 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -21.429% | 12 | 6,416 | -27.273% |
| 2026-10-27 | 0.1200 | 0.1400 | 0.1200 | 0.1400 | +7.692% | 2 | 6,416 | -42.857% |
| 2026-10-26 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -7.143% | 1 | 6,416 | -38.462% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1400 | 0.1400 | -6.667% | 37 | 6,415 | -42.857% |
| 2026-10-22 | 0.1600 | 0.1700 | 0.1500 | 0.1500 | -21.053% | 48 | 6,416 | -46.667% |
| 2026-10-21 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | 0.000% | 6 | 6,418 | -57.895% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -5.000% | 1 | 6,418 | -57.895% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -13.043% | 2 | 6,420 | -60.000% |
| 2026-10-15 | 0.2400 | 0.2400 | 0.2100 | 0.2300 | +15.000% | 22 | 6,436 | -65.217% |
| 2026-10-14 | 0.2200 | 0.2200 | 0.2000 | 0.2000 | -31.034% | 41 | 6,425 | -60.000% |
| 2026-10-13 | 0.3100 | 0.3100 | 0.2900 | 0.2900 | -9.375% | 17 | 6,413 | -72.414% |
| 2026-10-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -13.514% | 4 | 6,413 | -75.000% |
| 2026-10-09 | 0.3700 | 0.3700 | 0.3500 | 0.3700 | +23.333% | 88 | 6,326 | -78.378% |
| 2026-10-08 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -21.053% | 2 | 6,324 | -73.333% |
| 2026-10-07 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 20 | 6,324 | -78.947% |
| 2026-10-06 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -8.889% | 11 | 6,323 | -80.488% |
| 2026-10-05 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | +7.143% | 6 | 6,322 | -82.222% |
| 2026-10-02 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -20.755% | 4 | 6,322 | -80.952% |
| 2026-10-01 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +6.000% | 1 | 6,322 | -84.906% |
| 2026-09-30 | 0.5400 | 0.5400 | 0.5000 | 0.5000 | -18.033% | 7 | 6,323 | -84.000% |
| 2026-09-29 | 0.5800 | 0.6100 | 0.5800 | 0.6100 | +3.390% | 5 | 6,320 | -86.885% |
| 2026-09-28 | 0.6700 | 0.6700 | 0.5900 | 0.5900 | -36.559% | 91 | 6,375 | -86.441% |
| 2026-09-25 | 0.9700 | 0.9800 | 0.9000 | 0.9300 | -1.064% | 1,024 | 5,357 | -91.398% |
| 2026-09-24 | 1.0100 | 1.0100 | 0.9400 | 0.9400 | -23.577% | 1,001 | 4,357 | -91.489% |
| 2026-09-23 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | -31.285% | 2 | 4,357 | -93.496% |
| 2026-09-22 | 1.3900 | 1.7900 | 1.3900 | 1.7900 | +18.543% | 16 | 4,344 | -95.531% |
| 2026-09-21 | 1.5100 | 1.5500 | 1.5000 | 1.5100 | -13.218% | 48 | 4,341 | -94.702% |
| 2026-09-18 | 1.8500 | 1.8500 | 1.7400 | 1.7400 | +4.192% | 2 | 4,340 | -95.402% |
| 2026-09-17 | 1.8200 | 1.9600 | 1.6700 | 1.6700 | +22.794% | 75 | 4,380 | -95.210% |
| 2026-09-16 | 1.7600 | 1.8000 | 1.3600 | 1.3600 | -17.073% | 45 | 4,374 | -94.118% |
| 2026-09-15 | 1.6800 | 1.6800 | 1.5700 | 1.6400 | +5.128% | 5 | 4,375 | -95.122% |
| 2026-09-14 | 1.5900 | 1.7300 | 1.5600 | 1.5600 | -12.849% | 3,276 | 1,470 | -94.872% |
| 2026-09-11 | 2.0300 | 2.0400 | 1.7700 | 1.7900 | -0.556% | 24 | 1,457 | -95.531% |
| 2026-09-10 | 2.0500 | 2.0500 | 1.8000 | 1.8000 | -32.836% | 265 | 1,202 | -95.556% |
| 2026-09-09 | 2.9700 | 2.9700 | 2.6800 | 2.6800 | +16.017% | 31 | 1,194 | -97.015% |
| 2026-09-08 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -9.055% | 9 | 1,194 | -96.537% |
| 2026-09-04 | 2.4800 | 2.5500 | 2.4800 | 2.5400 | -13.898% | 23 | 1,194 | -96.850% |
| 2026-09-03 | 2.5800 | 2.9800 | 2.5800 | 2.9500 | +33.484% | 24 | 1,198 | -97.288% |
| 2026-09-02 | 2.2200 | 2.2200 | 2.1800 | 2.2100 | +10.500% | 191 | 1,039 | -96.380% |
| 2026-09-01 | 2.1900 | 2.2100 | 2.0000 | 2.0000 | -19.028% | 38 | 1,038 | -96.000% |
| 2026-08-31 | 2.5400 | 2.5400 | 2.4700 | 2.4700 | -15.411% | 47 | 981 | -96.761% |
| 2026-08-28 | 4.1000 | 4.1700 | 2.8500 | 2.9200 | -22.133% | 25 | 967 | -97.260% |
| 2026-08-27 | 3.7400 | 3.7500 | 3.7400 | 3.7500 | +4.749% | 2 | 967 | -97.867% |
| 2026-08-25 | 3.3700 | 3.6200 | 3.3500 | 3.5800 | -9.367% | 26 | 969 | -97.765% |
| 2026-08-21 | 3.7500 | 4.0000 | 3.7500 | 3.9500 | +16.176% | 17 | 966 | -97.975% |
| 2026-08-20 | 3.0000 | 3.4200 | 3.0000 | 3.4000 | +18.056% | 123 | 935 | -97.647% |
| 2026-08-19 | 2.6600 | 2.9200 | 2.6000 | 2.8800 | +38.462% | 612 | 374 | -97.222% |
| 2026-08-18 | 2.1400 | 2.1400 | 2.0800 | 2.0800 | -25.979% | 43 | 331 | -96.154% |
| 2026-08-17 | 2.4900 | 2.8100 | 2.4900 | 2.8100 | +16.598% | 18 | 326 | -97.153% |
| 2026-08-14 | 2.6500 | 2.6500 | 2.4100 | 2.4100 | -6.226% | 17 | 312 | -96.680% |
| 2026-08-13 | 2.6500 | 2.6700 | 2.5700 | 2.5700 | -14.901% | 7 | 315 | -96.887% |
| 2026-08-12 | 3.1200 | 3.2700 | 3.0100 | 3.0200 | +5.965% | 35 | 290 | -97.351% |
| 2026-08-11 | 2.8600 | 2.8800 | 2.8500 | 2.8500 | -10.658% | 10 | 297 | -97.193% |
| 2026-08-10 | 2.5100 | 3.1900 | 2.5100 | 3.1900 | +34.034% | 6 | 298 | -97.492% |
| 2026-08-07 | 2.5100 | 2.5400 | 2.3800 | 2.3800 | +17.822% | 12 | 291 | -96.639% |
| 2026-08-06 | 1.9900 | 2.0200 | 1.9900 | 2.0200 | -4.265% | 4 | 296 | -96.040% |
| 2026-08-05 | 2.1500 | 2.2700 | 2.0900 | 2.1100 | +25.595% | 21 | 297 | -96.209% |
| 2026-08-04 | 1.6500 | 1.6800 | 1.5900 | 1.6800 | +20.863% | 13 | 288 | -95.238% |
| 2026-08-03 | 1.3600 | 1.4000 | 1.3200 | 1.3900 | -16.265% | 20 | 278 | -94.245% |
| 2026-07-30 | 1.4800 | 1.6600 | 1.4800 | 1.6600 | +19.424% | 10 | 268 | -95.181% |
| 2026-07-29 | 1.3900 | 1.3900 | 1.3500 | 1.3900 | -1.418% | 6 | 268 | -94.245% |
| 2026-07-28 | 1.3900 | 1.4100 | 1.3900 | 1.4100 | -14.545% | 2 | 266 | -94.326% |
| 2026-07-27 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +1.852% | 1 | 266 | -95.152% |
| 2026-07-23 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | -19.403% | 1 | 267 | -95.062% |
| 2026-07-22 | 2.1600 | 2.1600 | 2.0100 | 2.0100 | +18.935% | 11 | 276 | -96.020% |
| 2026-07-21 | 1.7700 | 1.7700 | 1.6900 | 1.6900 | +18.182% | 6 | 273 | -95.266% |
| 2026-07-20 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | +1.418% | 7 | 266 | -94.406% |
| 2026-07-17 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | -1.399% | 3 | 263 | -94.326% |
| 2026-07-16 | 1.5200 | 1.5200 | 1.4300 | 1.4300 | -15.882% | 16 | 252 | -94.406% |
| 2026-07-15 | 1.7400 | 1.7400 | 1.7000 | 1.7000 | -7.104% | 3 | 249 | -95.294% |
| 2026-07-14 | 1.9600 | 1.9600 | 1.8200 | 1.8300 | -10.732% | 30 | 221 | -95.628% |
| 2026-07-10 | 2.0700 | 2.0700 | 2.0500 | 2.0500 | -5.530% | 3 | 222 | -96.098% |
| 2026-07-09 | 2.2800 | 2.3000 | 2.1700 | 2.1700 | +8.500% | 54 | 219 | -96.313% |
| 2026-07-08 | 2.0300 | 2.0300 | 1.8500 | 2.0000 | -11.504% | 52 | 182 | -96.000% |
| 2026-07-07 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -18.116% | 1 | 182 | -96.460% |
| 2026-07-06 | 2.6200 | 2.7600 | 2.6200 | 2.7600 | +12.653% | 18 | 168 | -97.101% |
| 2026-07-02 | 2.7400 | 2.8500 | 2.4500 | 2.4500 | +6.987% | 9 | 164 | -96.735% |
| 2026-07-01 | 2.3900 | 2.3900 | 2.2900 | 2.2900 | -0.866% | 4 | 170 | -96.507% |
| 2026-06-30 | 2.2000 | 2.4100 | 2.2000 | 2.3100 | +12.683% | 77 | 92 | -96.537% |
| 2026-06-29 | 2.0800 | 2.1100 | 1.9800 | 2.0500 | -10.088% | 15 | 84 | -96.098% |
| 2026-06-26 | 2.4000 | 2.4000 | 2.2700 | 2.2800 | +7.042% | 25 | 74 | -96.491% |
| 2026-06-25 | 2.2400 | 2.2400 | 2.1300 | 2.1300 | +7.035% | 25 | 81 | -96.244% |
| 2026-06-24 | 2.2000 | 2.2000 | 1.9000 | 1.9900 | -25.746% | 171 | 32 | -95.980% |
| 2026-06-23 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -24.507% | 1 | 32 | -97.015% |
| 2026-06-22 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -16.471% | 1 | 32 | -97.746% |
| 2026-06-18 | 4.4000 | 4.4000 | 4.2500 | 4.2500 | -21.296% | 14 | 31 | -98.118% |
| 2026-06-17 | 5.9500 | 5.9500 | 5.4000 | 5.4000 | +2.857% | 18 | 13 | -98.519% |
| 2026-06-16 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 0.000% | 13 | 0 | -98.476% |