SLV261218C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0600 | 0.0900 | 0.0600 | 0.0800 | +14.286% | 22 | 16,248 | 0.000% |
| 2026-10-30 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -22.222% | 361 | 16,005 | +14.286% |
| 2026-10-29 | 0.1000 | 0.1100 | 0.0900 | 0.0900 | -18.182% | 653 | 16,023 | -11.111% |
| 2026-10-28 | 0.1000 | 0.1100 | 0.1000 | 0.1100 | 0.000% | 25 | 16,027 | -27.273% |
| 2026-10-27 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 55 | 16,014 | -27.273% |
| 2026-10-26 | 0.1100 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 16 | 16,010 | -33.333% |
| 2026-10-23 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | -14.286% | 160 | 16,112 | -33.333% |
| 2026-10-22 | 0.1300 | 0.1400 | 0.1300 | 0.1400 | -17.647% | 38 | 16,097 | -42.857% |
| 2026-10-21 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 6 | 16,163 | -52.941% |
| 2026-10-20 | 0.1600 | 0.1800 | 0.1600 | 0.1700 | +6.250% | 200 | 16,088 | -52.941% |
| 2026-10-19 | 0.1700 | 0.2000 | 0.1500 | 0.1600 | -15.789% | 11,704 | 22,785 | -50.000% |
| 2026-10-16 | 0.1900 | 0.2100 | 0.1800 | 0.1900 | 0.000% | 126 | 22,752 | -57.895% |
| 2026-10-15 | 0.2000 | 0.2100 | 0.1900 | 0.1900 | +11.765% | 3,289 | 20,212 | -57.895% |
| 2026-10-14 | 0.2000 | 0.2100 | 0.1700 | 0.1700 | -34.615% | 347 | 20,048 | -52.941% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.2500 | 0.2600 | -10.345% | 52 | 20,073 | -69.231% |
| 2026-10-12 | 0.2900 | 0.2900 | 0.2800 | 0.2900 | -9.375% | 16 | 20,061 | -72.414% |
| 2026-10-09 | 0.3000 | 0.3200 | 0.3000 | 0.3200 | +18.519% | 291 | 20,061 | -75.000% |
| 2026-10-08 | 0.2900 | 0.2900 | 0.2600 | 0.2700 | -10.000% | 213 | 19,958 | -70.370% |
| 2026-10-07 | 0.3300 | 0.3400 | 0.3000 | 0.3000 | -25.000% | 4,075 | 17,949 | -73.333% |
| 2026-10-06 | 0.3800 | 0.4000 | 0.3200 | 0.4000 | +5.263% | 51 | 17,925 | -80.000% |
| 2026-10-05 | 0.4100 | 0.4100 | 0.3800 | 0.3800 | +2.703% | 19 | 17,920 | -78.947% |
| 2026-10-02 | 0.4400 | 0.4500 | 0.3500 | 0.3700 | -9.756% | 154 | 18,120 | -78.378% |
| 2026-10-01 | 0.4500 | 0.4500 | 0.3900 | 0.4100 | -2.381% | 2,043 | 18,589 | -80.488% |
| 2026-09-30 | 0.4700 | 0.5000 | 0.4100 | 0.4200 | -19.231% | 411 | 18,480 | -80.952% |
| 2026-09-29 | 0.5000 | 0.5300 | 0.4800 | 0.5200 | +4.000% | 184 | 18,462 | -84.615% |
| 2026-09-28 | 0.5500 | 0.6100 | 0.5000 | 0.5000 | -35.897% | 1,200 | 19,797 | -84.000% |
| 2026-09-25 | 0.8100 | 0.8900 | 0.7500 | 0.7800 | -6.024% | 5,089 | 20,323 | -89.744% |
| 2026-09-24 | 0.9100 | 0.9100 | 0.8200 | 0.8300 | -15.306% | 120 | 20,335 | -90.361% |
| 2026-09-23 | 1.1000 | 1.1000 | 0.9800 | 0.9800 | -35.099% | 164 | 20,572 | -91.837% |
| 2026-09-22 | 1.1900 | 1.5600 | 1.1100 | 1.5100 | +17.969% | 100 | 20,548 | -94.702% |
| 2026-09-21 | 1.4800 | 1.4800 | 1.2400 | 1.2800 | -14.094% | 164 | 20,624 | -93.750% |
| 2026-09-18 | 1.5600 | 1.6000 | 1.4400 | 1.4900 | +2.759% | 605 | 20,092 | -94.631% |
| 2026-09-17 | 1.5300 | 1.7400 | 1.4500 | 1.4500 | +14.173% | 124 | 20,087 | -94.483% |
| 2026-09-16 | 1.5000 | 1.5600 | 1.1800 | 1.2700 | -9.286% | 102 | 20,052 | -93.701% |
| 2026-09-15 | 1.4500 | 1.5000 | 1.4000 | 1.4000 | +2.190% | 314 | 19,977 | -94.286% |
| 2026-09-14 | 1.4200 | 1.5000 | 1.3600 | 1.3700 | -13.836% | 2,107 | 18,770 | -94.161% |
| 2026-09-11 | 1.7500 | 1.8000 | 1.5800 | 1.5900 | -0.625% | 173 | 18,689 | -94.969% |
| 2026-09-10 | 1.7600 | 1.8400 | 1.6000 | 1.6000 | -33.054% | 841 | 19,233 | -95.000% |
| 2026-09-09 | 2.4900 | 2.6600 | 2.3700 | 2.3900 | +16.585% | 265 | 19,126 | -96.653% |
| 2026-09-08 | 2.1800 | 2.2000 | 2.0500 | 2.0500 | -5.530% | 59 | 19,106 | -96.098% |
| 2026-09-04 | 2.2200 | 2.2700 | 2.1500 | 2.1700 | -16.858% | 64 | 19,094 | -96.313% |
| 2026-09-03 | 2.2600 | 2.6700 | 2.2200 | 2.6100 | +29.208% | 348 | 18,781 | -96.935% |
| 2026-09-02 | 1.9100 | 2.0400 | 1.9100 | 2.0200 | +15.429% | 232 | 18,747 | -96.040% |
| 2026-09-01 | 1.9000 | 1.9600 | 1.7500 | 1.7500 | -23.246% | 323 | 18,548 | -95.429% |
| 2026-08-31 | 2.3400 | 2.3400 | 2.2100 | 2.2800 | -5.785% | 425 | 18,442 | -96.491% |
| 2026-08-28 | 3.8000 | 3.8800 | 2.3800 | 2.4200 | -27.761% | 355 | 18,382 | -96.694% |
| 2026-08-27 | 3.0100 | 3.4400 | 2.9100 | 3.3500 | +11.296% | 52 | 18,378 | -97.612% |
| 2026-08-26 | 3.0400 | 3.0500 | 2.8300 | 3.0100 | -8.788% | 4,083 | 16,345 | -97.342% |
| 2026-08-25 | 2.9000 | 3.3600 | 2.8800 | 3.3000 | -1.493% | 95 | 16,314 | -97.576% |
| 2026-08-24 | 3.5000 | 3.5000 | 3.1800 | 3.3500 | -2.899% | 804 | 16,325 | -97.612% |
| 2026-08-21 | 3.4500 | 3.6300 | 3.3000 | 3.4500 | +12.013% | 421 | 16,450 | -97.681% |
| 2026-08-20 | 2.6400 | 3.3500 | 2.6300 | 3.0800 | +18.462% | 458 | 16,256 | -97.403% |
| 2026-08-19 | 2.2200 | 2.6000 | 2.1800 | 2.6000 | +47.727% | 253 | 16,161 | -96.923% |
| 2026-08-18 | 2.2000 | 2.2200 | 1.7600 | 1.7600 | -26.667% | 206 | 16,160 | -95.455% |
| 2026-08-17 | 2.2400 | 2.5200 | 2.2400 | 2.4000 | +13.208% | 154 | 16,125 | -96.667% |
| 2026-08-14 | 2.3200 | 2.3700 | 2.1200 | 2.1200 | -1.395% | 182 | 16,081 | -96.226% |
| 2026-08-13 | 2.4700 | 2.4700 | 2.1500 | 2.1500 | -19.776% | 1,098 | 16,250 | -96.279% |
| 2026-08-12 | 2.8200 | 2.9500 | 2.6500 | 2.6800 | +5.098% | 589 | 16,122 | -97.015% |
| 2026-08-11 | 2.5800 | 2.6200 | 2.4800 | 2.5500 | -10.211% | 72 | 16,144 | -96.863% |
| 2026-08-10 | 2.2700 | 2.9200 | 2.2700 | 2.8400 | +30.876% | 252 | 16,016 | -97.183% |
| 2026-08-07 | 2.3800 | 2.4200 | 2.1300 | 2.1700 | +19.231% | 632 | 15,476 | -96.313% |
| 2026-08-06 | 1.8000 | 1.8200 | 1.6600 | 1.8200 | -5.699% | 551 | 15,323 | -95.604% |
| 2026-08-05 | 1.9700 | 2.1000 | 1.8900 | 1.9300 | +28.667% | 16,315 | 2,969 | -95.855% |
| 2026-08-04 | 1.4800 | 1.5700 | 1.4800 | 1.5000 | +21.951% | 11 | 2,966 | -94.667% |
| 2026-08-03 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | -5.385% | 18 | 2,950 | -93.496% |
| 2026-07-31 | 1.2200 | 1.3000 | 1.2200 | 1.3000 | -13.333% | 17 | 2,949 | -93.846% |
| 2026-07-30 | 1.3400 | 1.5000 | 1.3400 | 1.5000 | +4.167% | 37 | 2,950 | -94.667% |
| 2026-07-29 | 1.2500 | 1.4400 | 1.2100 | 1.4400 | +11.628% | 23 | 2,945 | -94.444% |
| 2026-07-28 | 1.2900 | 1.3200 | 1.2900 | 1.2900 | -14.570% | 8 | 2,945 | -93.798% |
| 2026-07-27 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -4.430% | 1 | 2,946 | -94.702% |
| 2026-07-24 | 1.6400 | 1.6400 | 1.5800 | 1.5800 | +8.966% | 10 | 2,945 | -94.937% |
| 2026-07-23 | 1.5000 | 1.5000 | 1.4200 | 1.4500 | -22.043% | 12 | 2,955 | -94.483% |
| 2026-07-22 | 1.7700 | 1.9500 | 1.7700 | 1.8600 | +20.000% | 51 | 2,951 | -95.699% |
| 2026-07-21 | 1.5300 | 1.6100 | 1.5300 | 1.5500 | +21.094% | 65 | 2,891 | -94.839% |
| 2026-07-20 | 1.3300 | 1.3700 | 1.2700 | 1.2800 | 0.000% | 154 | 2,884 | -93.750% |
| 2026-07-17 | 1.2600 | 1.2900 | 1.2600 | 1.2800 | -1.538% | 25 | 2,877 | -93.750% |
| 2026-07-16 | 1.3100 | 1.3500 | 1.3000 | 1.3000 | -16.129% | 669 | 2,212 | -93.846% |
| 2026-07-15 | 1.5600 | 1.5600 | 1.5400 | 1.5500 | -8.824% | 322 | 1,894 | -94.839% |
| 2026-07-14 | 1.6900 | 1.7000 | 1.6400 | 1.7000 | +11.111% | 27 | 1,895 | -95.294% |
| 2026-07-13 | 1.6600 | 1.6600 | 1.5300 | 1.5300 | -16.393% | 23 | 1,884 | -94.771% |
| 2026-07-10 | 1.8900 | 1.8900 | 1.8300 | 1.8300 | -6.154% | 15 | 1,884 | -95.628% |
| 2026-07-09 | 1.9900 | 2.0800 | 1.9500 | 1.9500 | +8.333% | 12 | 2,027 | -95.897% |
| 2026-07-08 | 1.8800 | 1.8800 | 1.6900 | 1.8000 | -16.667% | 916 | 2,008 | -95.556% |
| 2026-07-07 | 2.3000 | 2.3200 | 2.1600 | 2.1600 | -13.600% | 893 | 1,203 | -96.296% |
| 2026-07-06 | 2.4400 | 2.5000 | 2.4000 | 2.5000 | +3.734% | 60 | 1,173 | -96.800% |
| 2026-07-02 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | +8.072% | 5 | 1,173 | -96.680% |
| 2026-07-01 | 2.4000 | 2.4000 | 2.2300 | 2.2300 | +3.241% | 9 | 1,170 | -96.413% |
| 2026-06-30 | 2.0000 | 2.2800 | 2.0000 | 2.1600 | +13.684% | 556 | 618 | -96.296% |
| 2026-06-29 | 1.9900 | 1.9900 | 1.8000 | 1.9000 | -9.524% | 418 | 253 | -95.789% |
| 2026-06-26 | 2.0200 | 2.2000 | 2.0200 | 2.1000 | +6.599% | 44 | 265 | -96.190% |
| 2026-06-25 | 1.8800 | 2.0600 | 1.8800 | 1.9700 | +4.233% | 88 | 213 | -95.939% |
| 2026-06-24 | 1.9200 | 1.9300 | 1.7700 | 1.8900 | -19.915% | 13 | 210 | -95.767% |
| 2026-06-23 | 2.6100 | 2.6100 | 2.3600 | 2.3600 | -26.250% | 126 | 118 | -96.610% |
| 2026-06-22 | 3.7000 | 3.7000 | 3.2000 | 3.2000 | -8.046% | 41 | 82 | -97.500% |
| 2026-06-18 | 3.7500 | 3.8000 | 3.4800 | 3.4800 | -19.070% | 32 | 69 | -97.701% |
| 2026-06-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.788% | 1 | 70 | -98.140% |
| 2026-06-16 | 4.9200 | 4.9200 | 4.6300 | 4.8200 | 0.000% | 71 | 0 | -98.340% |