SLV261218P00039000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.5400 | 0.5600 | 0.5000 | 0.5600 | -37.778% | 58 | 1,519 | 0.000% |
| 2026-10-30 | 0.8300 | 1.0000 | 0.8300 | 0.9000 | +87.500% | 622 | 1,326 | -37.778% |
| 2026-10-29 | 0.4300 | 0.4800 | 0.3900 | 0.4800 | +71.429% | 819 | 519 | +16.667% |
| 2026-10-28 | 0.3100 | 0.3400 | 0.2800 | 0.2800 | -15.152% | 4 | 517 | +100.000% |
| 2026-10-23 | 0.3200 | 0.4100 | 0.3200 | 0.3300 | +26.923% | 15 | 518 | +69.697% |
| 2026-10-22 | 0.2200 | 0.2600 | 0.2200 | 0.2600 | +85.714% | 3 | 516 | +115.385% |
| 2026-10-20 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -17.647% | 1 | 515 | +300.000% |
| 2026-10-16 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -22.727% | 29 | 486 | +229.412% |
| 2026-10-14 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | +100.000% | 140 | 347 | +154.545% |
| 2026-10-13 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +10.000% | 1 | 346 | +409.091% |
| 2026-10-12 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 15 | 361 | +460.000% |
| 2026-10-07 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +40.000% | 15 | 346 | +300.000% |
| 2026-10-06 | 0.1100 | 0.1100 | 0.1000 | 0.1000 | -37.500% | 22 | 358 | +460.000% |
| 2026-09-30 | 0.1400 | 0.1600 | 0.1400 | 0.1600 | +23.077% | 40 | 322 | +250.000% |
| 2026-09-29 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | -13.333% | 14 | 311 | +330.769% |
| 2026-09-28 | 0.1300 | 0.1500 | 0.1300 | 0.1500 | +15.385% | 12 | 301 | +273.333% |
| 2026-09-24 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | +8.333% | 1 | 300 | +330.769% |
| 2026-09-23 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | 0.000% | 1 | 300 | +366.667% |
| 2026-09-21 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -20.000% | 1 | 300 | +366.667% |
| 2026-09-18 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -40.000% | 1 | 300 | +273.333% |
| 2026-09-17 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 10 | 290 | +124.000% |
| 2026-09-16 | 0.2200 | 0.2700 | 0.2200 | 0.2700 | +22.727% | 5 | 289 | +107.407% |
| 2026-09-09 | 0.2400 | 0.2400 | 0.2200 | 0.2200 | 0.000% | 5 | 290 | +154.545% |
| 2026-09-08 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -15.385% | 1 | 289 | +154.545% |
| 2026-09-04 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.000% | 1 | 290 | +115.385% |
| 2026-09-03 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -3.704% | 1 | 290 | +115.385% |
| 2026-09-02 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -10.000% | 1 | 291 | +107.407% |
| 2026-09-01 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +36.364% | 1 | 291 | +86.667% |
| 2026-08-31 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -26.667% | 9 | 284 | +154.545% |
| 2026-08-28 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +20.000% | 1 | 284 | +86.667% |
| 2026-08-27 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 284 | +124.000% |
| 2026-08-26 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -6.897% | 1 | 284 | +107.407% |
| 2026-08-21 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | -19.444% | 285 | 292 | +93.103% |
| 2026-08-19 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 293 | +55.556% |
| 2026-08-18 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | +5.556% | 1 | 292 | +47.368% |
| 2026-08-17 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -2.703% | 1 | 293 | +55.556% |
| 2026-08-14 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | -5.128% | 1 | 292 | +51.351% |
| 2026-08-13 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | -9.302% | 1 | 292 | +43.590% |
| 2026-08-12 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -6.522% | 2 | 292 | +30.233% |
| 2026-08-11 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | -20.690% | 285 | 18 | +21.739% |
| 2026-08-05 | 0.5800 | 0.6200 | 0.5700 | 0.5800 | -21.622% | 15 | 18 | -3.448% |
| 2026-08-04 | 0.7600 | 0.7600 | 0.7400 | 0.7400 | -24.490% | 5 | 14 | -24.324% |
| 2026-07-31 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | -9.259% | 1 | 13 | -42.857% |
| 2026-07-28 | 1.0400 | 1.1000 | 1.0100 | 1.0800 | +13.684% | 19 | 7 | -48.148% |
| 2026-07-27 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | -14.414% | 3 | 6 | -41.053% |
| 2026-07-23 | 1.0400 | 1.1200 | 1.0400 | 1.1100 | +23.333% | 12 | 3 | -49.550% |
| 2026-07-22 | 0.8600 | 0.9100 | 0.8600 | 0.9000 | 0.000% | 8 | 0 | -37.778% |