SLV261218P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2300 | 0.2300 | 0.2000 | 0.2300 | -42.500% | 888 | 2,294 | 0.000% |
| 2026-10-30 | 0.3700 | 0.4400 | 0.3700 | 0.4000 | +122.222% | 642 | 2,105 | -42.500% |
| 2026-10-29 | 0.1800 | 0.1900 | 0.1600 | 0.1800 | +50.000% | 321 | 2,021 | +27.778% |
| 2026-10-28 | 0.1300 | 0.1400 | 0.1200 | 0.1200 | +9.091% | 17 | 2,021 | +91.667% |
| 2026-10-27 | 0.1400 | 0.1400 | 0.1100 | 0.1100 | -21.429% | 1,205 | 950 | +109.091% |
| 2026-10-26 | 0.1500 | 0.1500 | 0.1300 | 0.1400 | 0.000% | 11 | 943 | +64.286% |
| 2026-10-23 | 0.1300 | 0.1600 | 0.1300 | 0.1400 | +7.692% | 49 | 939 | +64.286% |
| 2026-10-22 | 0.1000 | 0.1300 | 0.1000 | 0.1300 | +85.714% | 20 | 923 | +76.923% |
| 2026-10-19 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | +16.667% | 1 | 922 | +228.571% |
| 2026-10-16 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -25.000% | 5 | 922 | +283.333% |
| 2026-10-15 | 0.0900 | 0.0900 | 0.0800 | 0.0800 | -11.111% | 2 | 926 | +187.500% |
| 2026-10-14 | 0.0700 | 0.0900 | 0.0700 | 0.0900 | +50.000% | 46 | 923 | +155.556% |
| 2026-10-13 | 0.0500 | 0.0600 | 0.0500 | 0.0600 | 0.000% | 4 | 921 | +283.333% |
| 2026-10-09 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 3 | 923 | +283.333% |
| 2026-10-08 | 0.0800 | 0.0800 | 0.0700 | 0.0700 | +16.667% | 8 | 923 | +228.571% |
| 2026-10-07 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 1 | 925 | +283.333% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 2 | 925 | +283.333% |
| 2026-10-02 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | 0.000% | 22 | 903 | +228.571% |
| 2026-09-30 | 0.0700 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 12 | 893 | +228.571% |
| 2026-09-29 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 7 | 893 | +283.333% |
| 2026-09-28 | 0.0700 | 0.0800 | 0.0700 | 0.0800 | +60.000% | 15 | 882 | +187.500% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | -16.667% | 27 | 872 | +360.000% |
| 2026-09-22 | 0.0700 | 0.0700 | 0.0600 | 0.0600 | -25.000% | 14 | 859 | +283.333% |
| 2026-09-21 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | 0.000% | 1 | 859 | +187.500% |
| 2026-09-18 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -20.000% | 1 | 859 | +187.500% |
| 2026-09-17 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | 0.000% | 25 | 834 | +130.000% |
| 2026-09-16 | 0.1200 | 0.1400 | 0.1000 | 0.1000 | -23.077% | 18 | 831 | +130.000% |
| 2026-09-15 | 0.1400 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 7 | 833 | +76.923% |
| 2026-09-14 | 0.1400 | 0.1500 | 0.1400 | 0.1500 | +15.385% | 5 | 834 | +53.333% |
| 2026-09-11 | 0.1300 | 0.1500 | 0.1300 | 0.1300 | -7.143% | 7 | 830 | +76.923% |
| 2026-09-10 | 0.1100 | 0.1400 | 0.1100 | 0.1400 | +16.667% | 14 | 821 | +64.286% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 5 | 816 | +91.667% |
| 2026-09-04 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 3 | 813 | +64.286% |
| 2026-09-02 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | +15.385% | 9 | 809 | +53.333% |
| 2026-08-31 | 0.1100 | 0.1600 | 0.1100 | 0.1300 | -18.750% | 31 | 798 | +76.923% |
| 2026-08-28 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 6 | 802 | +43.750% |
| 2026-08-26 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +6.667% | 2 | 801 | +43.750% |
| 2026-08-25 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 3 | 803 | +53.333% |
| 2026-08-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -11.111% | 1 | 803 | +43.750% |
| 2026-08-20 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -5.263% | 1 | 803 | +27.778% |
| 2026-08-19 | 0.1900 | 0.1900 | 0.1800 | 0.1900 | -9.524% | 5 | 805 | +21.053% |
| 2026-08-18 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | +10.526% | 3 | 805 | +9.524% |
| 2026-08-17 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | -9.524% | 1 | 805 | +21.053% |
| 2026-08-14 | 0.2200 | 0.2200 | 0.2100 | 0.2100 | -8.696% | 2 | 806 | +9.524% |
| 2026-08-12 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -4.167% | 21 | 786 | 0.000% |
| 2026-08-11 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.000% | 10 | 786 | -4.167% |
| 2026-08-10 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -7.692% | 19 | 786 | -4.167% |
| 2026-08-07 | 0.2700 | 0.2900 | 0.2600 | 0.2600 | -16.129% | 9 | 787 | -11.538% |
| 2026-08-06 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -6.061% | 1 | 786 | -25.806% |
| 2026-08-05 | 0.3200 | 0.3300 | 0.3200 | 0.3300 | -19.512% | 4 | 792 | -30.303% |
| 2026-08-04 | 0.4400 | 0.4400 | 0.4100 | 0.4100 | -25.455% | 5 | 794 | -43.902% |
| 2026-08-03 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 11 | 789 | -58.182% |
| 2026-07-31 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +12.000% | 4 | 785 | -58.929% |
| 2026-07-30 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | -10.714% | 3 | 782 | -54.000% |
| 2026-07-28 | 0.5800 | 0.5800 | 0.5600 | 0.5600 | +5.660% | 9 | 775 | -58.929% |
| 2026-07-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -14.516% | 3 | 773 | -56.604% |
| 2026-07-23 | 0.6200 | 0.6200 | 0.6100 | 0.6200 | +24.000% | 10 | 763 | -62.903% |
| 2026-07-22 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -12.281% | 1 | 764 | -54.000% |
| 2026-07-21 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -19.718% | 1 | 763 | -59.649% |
| 2026-07-20 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -1.389% | 3 | 760 | -67.606% |
| 2026-07-17 | 0.7300 | 0.7300 | 0.7100 | 0.7200 | -2.703% | 8 | 758 | -68.056% |
| 2026-07-16 | 0.6000 | 0.7400 | 0.6000 | 0.7400 | +19.355% | 13 | 749 | -68.919% |
| 2026-07-15 | 0.6000 | 0.6200 | 0.6000 | 0.6200 | +19.231% | 4 | 752 | -62.903% |
| 2026-07-14 | 0.5100 | 0.5300 | 0.4800 | 0.5200 | 0.000% | 71 | 716 | -55.769% |
| 2026-07-13 | 0.5100 | 0.5800 | 0.5100 | 0.5200 | +10.638% | 24 | 702 | -55.769% |
| 2026-07-10 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.000% | 5 | 697 | -51.064% |
| 2026-07-09 | 0.4900 | 0.4900 | 0.4700 | 0.4700 | -17.544% | 2 | 697 | -51.064% |
| 2026-07-08 | 0.5800 | 0.6100 | 0.5700 | 0.5700 | +26.667% | 8 | 690 | -59.649% |
| 2026-07-07 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -10.000% | 650 | 67 | -48.889% |
| 2026-07-06 | 0.4700 | 0.5000 | 0.4400 | 0.5000 | -1.961% | 17 | 60 | -54.000% |
| 2026-07-02 | 0.5400 | 0.5400 | 0.5100 | 0.5100 | -7.273% | 2 | 60 | -54.902% |
| 2026-07-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -5.172% | 2 | 67 | -58.182% |
| 2026-06-30 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -19.444% | 3 | 67 | -60.345% |
| 2026-06-29 | 0.7000 | 0.7300 | 0.7000 | 0.7200 | +5.882% | 15 | 58 | -68.056% |
| 2026-06-26 | 0.6600 | 0.6800 | 0.6600 | 0.6800 | -5.556% | 26 | 37 | -66.176% |
| 2026-06-25 | 0.7300 | 0.8000 | 0.7200 | 0.7200 | -11.111% | 7 | 32 | -68.056% |
| 2026-06-24 | 0.6600 | 0.8800 | 0.5800 | 0.8100 | +80.000% | 28 | 8 | -71.605% |
| 2026-06-23 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +21.622% | 2 | 6 | -48.889% |
| 2026-06-22 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -2.632% | 2 | 5 | -37.838% |
| 2026-06-18 | 0.3100 | 0.3800 | 0.3100 | 0.3800 | +22.581% | 6 | 1 | -39.474% |
| 2026-06-17 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | 0.000% | 1 | 0 | -25.806% |