SLV261218C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | +33.333% | 4 | 37,559 | 0.000% |
| 2026-10-30 | 0.0300 | 0.0400 | 0.0300 | 0.0300 | -40.000% | 45 | 37,561 | +33.333% |
| 2026-10-29 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | -16.667% | 2 | 37,562 | -20.000% |
| 2026-10-28 | 0.0400 | 0.0600 | 0.0400 | 0.0600 | +20.000% | 114 | 37,537 | -33.333% |
| 2026-10-27 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 37,538 | -20.000% |
| 2026-10-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 37,538 | -33.333% |
| 2026-10-23 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -14.286% | 3 | 37,538 | -33.333% |
| 2026-10-22 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | -12.500% | 601 | 37,191 | -42.857% |
| 2026-10-21 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +14.286% | 7 | 37,232 | -50.000% |
| 2026-10-20 | 0.0700 | 0.0800 | 0.0700 | 0.0700 | -12.500% | 21 | 37,237 | -42.857% |
| 2026-10-19 | 0.0800 | 0.0800 | 0.0700 | 0.0800 | -11.111% | 91 | 37,224 | -50.000% |
| 2026-10-16 | 0.0900 | 0.0900 | 0.0800 | 0.0900 | 0.000% | 160 | 37,094 | -55.556% |
| 2026-10-15 | 0.1000 | 0.1000 | 0.0900 | 0.0900 | 0.000% | 2 | 37,094 | -55.556% |
| 2026-10-14 | 0.1100 | 0.1100 | 0.0800 | 0.0900 | -25.000% | 11 | 37,100 | -55.556% |
| 2026-10-13 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | 0.000% | 67 | 37,072 | -66.667% |
| 2026-10-12 | 0.1200 | 0.1300 | 0.1200 | 0.1200 | -7.692% | 40 | 37,084 | -66.667% |
| 2026-10-09 | 0.1200 | 0.1300 | 0.1200 | 0.1300 | +8.333% | 31 | 37,087 | -69.231% |
| 2026-10-08 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | -7.692% | 28 | 37,087 | -66.667% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -18.750% | 82 | 37,130 | -69.231% |
| 2026-10-06 | 0.1500 | 0.1600 | 0.1400 | 0.1600 | +6.667% | 53 | 37,124 | -75.000% |
| 2026-10-05 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | +7.143% | 20 | 37,125 | -73.333% |
| 2026-10-02 | 0.1600 | 0.1600 | 0.1400 | 0.1400 | -17.647% | 62 | 37,148 | -71.429% |
| 2026-10-01 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -5.556% | 4 | 37,150 | -76.471% |
| 2026-09-30 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -10.000% | 11 | 37,171 | -77.778% |
| 2026-09-29 | 0.2200 | 0.2200 | 0.1900 | 0.2000 | -4.762% | 46 | 37,172 | -80.000% |
| 2026-09-28 | 0.2700 | 0.2700 | 0.2100 | 0.2100 | -25.000% | 72 | 37,168 | -80.952% |
| 2026-09-25 | 0.3200 | 0.3200 | 0.2800 | 0.2800 | -9.677% | 29 | 37,187 | -85.714% |
| 2026-09-24 | 0.3700 | 0.3700 | 0.3100 | 0.3100 | -20.513% | 65 | 37,197 | -87.097% |
| 2026-09-23 | 0.4200 | 0.4300 | 0.3800 | 0.3900 | -32.759% | 1,661 | 40,731 | -89.744% |
| 2026-09-22 | 0.4600 | 0.6100 | 0.4300 | 0.5800 | +20.833% | 1,710 | 39,222 | -93.103% |
| 2026-09-21 | 0.5600 | 0.5600 | 0.4700 | 0.4800 | -17.241% | 17,598 | 42,775 | -91.667% |
| 2026-09-18 | 0.6400 | 0.6400 | 0.5600 | 0.5800 | -3.333% | 119 | 42,842 | -93.103% |
| 2026-09-17 | 0.6500 | 0.7300 | 0.5800 | 0.6000 | +11.111% | 131 | 42,808 | -93.333% |
| 2026-09-16 | 0.6800 | 0.6900 | 0.5000 | 0.5400 | -14.286% | 144 | 42,785 | -92.593% |
| 2026-09-15 | 0.6200 | 0.6500 | 0.6000 | 0.6300 | -1.563% | 42 | 42,782 | -93.651% |
| 2026-09-14 | 0.6100 | 0.6400 | 0.5900 | 0.6400 | -7.246% | 120 | 42,786 | -93.750% |
| 2026-09-11 | 0.7900 | 0.7900 | 0.6900 | 0.6900 | -2.817% | 27 | 42,778 | -94.203% |
| 2026-09-10 | 0.8200 | 0.8300 | 0.7100 | 0.7100 | -33.645% | 1,069 | 44,020 | -94.366% |
| 2026-09-09 | 1.1000 | 1.2400 | 1.0600 | 1.0700 | +16.304% | 15,136 | 29,631 | -96.262% |
| 2026-09-08 | 0.9600 | 0.9800 | 0.9200 | 0.9200 | -7.071% | 14 | 29,629 | -95.652% |
| 2026-09-04 | 0.9200 | 1.0300 | 0.9100 | 0.9900 | -19.512% | 36 | 31,072 | -95.960% |
| 2026-09-03 | 1.0100 | 1.2500 | 1.0100 | 1.2300 | +36.667% | 16,545 | 18,906 | -96.748% |
| 2026-09-02 | 0.8600 | 0.9100 | 0.8600 | 0.9000 | +18.421% | 32 | 19,005 | -95.556% |
| 2026-09-01 | 0.8100 | 0.8600 | 0.7600 | 0.7600 | -24.000% | 100 | 19,027 | -94.737% |
| 2026-08-31 | 1.0800 | 1.0800 | 0.9600 | 1.0000 | -9.091% | 361 | 19,180 | -96.000% |
| 2026-08-28 | 1.7800 | 1.8500 | 1.0700 | 1.1000 | -29.936% | 773 | 19,244 | -96.364% |
| 2026-08-27 | 1.3800 | 1.6200 | 1.3600 | 1.5700 | +10.563% | 262 | 19,238 | -97.452% |
| 2026-08-26 | 1.4500 | 1.4700 | 1.3700 | 1.4200 | -11.250% | 82 | 19,209 | -97.183% |
| 2026-08-25 | 1.3700 | 1.6000 | 1.3700 | 1.6000 | -3.030% | 98 | 19,224 | -97.500% |
| 2026-08-24 | 1.7600 | 1.7600 | 1.6000 | 1.6500 | -2.367% | 925 | 19,001 | -97.576% |
| 2026-08-21 | 1.7400 | 1.8300 | 1.6900 | 1.6900 | +8.333% | 169 | 18,943 | -97.633% |
| 2026-08-20 | 1.3300 | 1.7100 | 1.3300 | 1.5600 | +21.875% | 9,983 | 9,864 | -97.436% |
| 2026-08-19 | 1.1000 | 1.2800 | 1.1000 | 1.2800 | +48.837% | 6,279 | 5,791 | -96.875% |
| 2026-08-18 | 1.0200 | 1.0200 | 0.8300 | 0.8600 | -29.508% | 67 | 5,788 | -95.349% |
| 2026-08-17 | 1.1300 | 1.2700 | 1.1300 | 1.2200 | +12.963% | 4,119 | 1,757 | -96.721% |
| 2026-08-14 | 1.1700 | 1.1800 | 1.0800 | 1.0800 | -12.195% | 26 | 1,743 | -96.296% |
| 2026-08-13 | 1.1900 | 1.2500 | 1.1900 | 1.2300 | -14.583% | 3 | 1,743 | -96.748% |
| 2026-08-12 | 1.5200 | 1.6000 | 1.4200 | 1.4400 | +4.348% | 119 | 1,739 | -97.222% |
| 2026-08-11 | 1.3400 | 1.3800 | 1.3200 | 1.3800 | -10.390% | 22 | 1,720 | -97.101% |
| 2026-08-10 | 1.1600 | 1.5400 | 1.1600 | 1.5400 | +37.500% | 67 | 1,667 | -97.403% |
| 2026-08-07 | 1.2000 | 1.2600 | 1.1000 | 1.1200 | +27.273% | 627 | 1,295 | -96.429% |
| 2026-08-06 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -12.871% | 1 | 1,295 | -95.455% |
| 2026-08-05 | 0.9500 | 1.0700 | 0.9500 | 1.0100 | +27.848% | 60 | 1,244 | -96.040% |
| 2026-08-04 | 0.7300 | 0.7900 | 0.7200 | 0.7900 | +19.697% | 212 | 1,036 | -94.937% |
| 2026-07-31 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | -17.500% | 2 | 1,038 | -93.939% |
| 2026-07-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +15.942% | 1 | 1,039 | -95.000% |
| 2026-07-28 | 0.7100 | 0.7100 | 0.6800 | 0.6900 | -15.854% | 57 | 1,046 | -94.203% |
| 2026-07-27 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -1.205% | 19 | 1,063 | -95.122% |
| 2026-07-24 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +3.750% | 3 | 1,072 | -95.181% |
| 2026-07-23 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | -20.000% | 18 | 1,063 | -95.000% |
| 2026-07-22 | 0.8600 | 1.0600 | 0.8600 | 1.0000 | +19.048% | 104 | 1,126 | -96.000% |
| 2026-07-21 | 0.8100 | 0.8400 | 0.8100 | 0.8400 | +18.310% | 36 | 1,092 | -95.238% |
| 2026-07-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | +1.429% | 50 | 1,042 | -94.366% |
| 2026-07-17 | 0.7200 | 0.7200 | 0.7000 | 0.7000 | -4.110% | 6 | 1,042 | -94.286% |
| 2026-07-16 | 0.7600 | 0.7600 | 0.7200 | 0.7300 | -14.118% | 111 | 974 | -94.521% |
| 2026-07-15 | 0.8400 | 0.8500 | 0.8400 | 0.8500 | -7.609% | 31 | 959 | -95.294% |
| 2026-07-14 | 0.9900 | 0.9900 | 0.9200 | 0.9200 | +8.235% | 56 | 926 | -95.652% |
| 2026-07-13 | 0.9300 | 0.9300 | 0.8500 | 0.8500 | -16.667% | 17 | 918 | -95.294% |
| 2026-07-10 | 1.0400 | 1.0600 | 1.0200 | 1.0200 | -11.304% | 27 | 913 | -96.078% |
| 2026-07-09 | 1.1100 | 1.1500 | 1.1100 | 1.1500 | +15.000% | 30 | 883 | -96.522% |
| 2026-07-08 | 1.0200 | 1.0200 | 0.9800 | 1.0000 | -13.043% | 3 | 884 | -96.000% |
| 2026-07-07 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -16.058% | 18 | 884 | -96.522% |
| 2026-07-06 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +2.239% | 1 | 885 | -97.080% |
| 2026-07-02 | 1.4000 | 1.4700 | 1.3000 | 1.3400 | +5.512% | 11 | 876 | -97.015% |
| 2026-07-01 | 1.2400 | 1.3200 | 1.2400 | 1.2700 | +4.959% | 9 | 875 | -96.850% |
| 2026-06-30 | 1.1600 | 1.2500 | 1.1600 | 1.2100 | +15.238% | 4 | 874 | -96.694% |
| 2026-06-29 | 1.0400 | 1.0600 | 1.0400 | 1.0500 | -13.223% | 9 | 865 | -96.190% |
| 2026-06-26 | 1.2500 | 1.2500 | 1.2100 | 1.2100 | +10.000% | 26 | 851 | -96.694% |
| 2026-06-25 | 1.1000 | 1.1100 | 1.1000 | 1.1000 | +7.843% | 117 | 734 | -96.364% |
| 2026-06-24 | 1.0400 | 1.1000 | 1.0000 | 1.0200 | -18.400% | 36 | 731 | -96.078% |
| 2026-06-23 | 1.3600 | 1.3600 | 1.2500 | 1.2500 | -28.161% | 11 | 725 | -96.800% |
| 2026-06-22 | 2.0300 | 2.0300 | 1.7400 | 1.7400 | -14.286% | 61 | 698 | -97.701% |
| 2026-06-18 | 2.3400 | 2.3400 | 2.0300 | 2.0300 | -13.983% | 7 | 693 | -98.030% |
| 2026-06-17 | 2.7500 | 2.9900 | 2.3600 | 2.3600 | 0.000% | 768 | 0 | -98.305% |