SLV261218P00043000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.4100 | 1.4600 | 1.2900 | 1.4600 | -27.723% | 309 | 1,499 | 0.000% |
| 2026-10-30 | 1.8600 | 2.2500 | 1.8200 | 2.0200 | +90.566% | 575 | 1,368 | -27.723% |
| 2026-10-29 | 1.0200 | 1.1500 | 0.9800 | 1.0600 | +65.625% | 917 | 823 | +37.736% |
| 2026-10-28 | 0.8300 | 0.8400 | 0.6400 | 0.6400 | -7.246% | 20 | 855 | +128.125% |
| 2026-10-27 | 0.7800 | 0.7800 | 0.6900 | 0.6900 | -10.390% | 18 | 856 | +111.594% |
| 2026-10-26 | 0.8400 | 0.9500 | 0.7400 | 0.7700 | -9.412% | 88 | 822 | +89.610% |
| 2026-10-23 | 0.8200 | 1.0300 | 0.7800 | 0.8500 | +19.718% | 396 | 683 | +71.765% |
| 2026-10-22 | 0.4800 | 0.7100 | 0.4800 | 0.7100 | +97.222% | 46 | 665 | +105.634% |
| 2026-10-21 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | +5.882% | 12 | 722 | +305.556% |
| 2026-10-20 | 0.3300 | 0.3400 | 0.3300 | 0.3400 | -15.000% | 4 | 721 | +329.412% |
| 2026-10-19 | 0.4100 | 0.4100 | 0.4000 | 0.4000 | -2.439% | 4 | 719 | +265.000% |
| 2026-10-16 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -30.508% | 66 | 656 | +256.098% |
| 2026-10-14 | 0.4200 | 0.6100 | 0.4200 | 0.5900 | +156.522% | 66 | 605 | +147.458% |
| 2026-10-09 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -28.125% | 3 | 605 | +534.783% |
| 2026-10-08 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.000% | 1 | 604 | +356.250% |
| 2026-10-07 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +33.333% | 10 | 594 | +356.250% |
| 2026-10-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -29.412% | 50 | 544 | +508.333% |
| 2026-10-02 | 0.2500 | 0.3400 | 0.2500 | 0.3400 | 0.000% | 59 | 499 | +329.412% |
| 2026-09-28 | 0.3400 | 0.3400 | 0.3300 | 0.3400 | +41.667% | 4 | 499 | +329.412% |
| 2026-09-23 | 0.2600 | 0.2600 | 0.2400 | 0.2400 | +9.091% | 103 | 548 | +508.333% |
| 2026-09-22 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -18.519% | 1 | 549 | +563.636% |
| 2026-09-21 | 0.2400 | 0.2700 | 0.2400 | 0.2700 | -10.000% | 2 | 549 | +440.741% |
| 2026-09-18 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -18.919% | 200 | 418 | +386.667% |
| 2026-09-17 | 0.3900 | 0.3900 | 0.3700 | 0.3700 | -17.778% | 51 | 369 | +294.595% |
| 2026-09-16 | 0.4600 | 0.4800 | 0.4500 | 0.4500 | -15.094% | 6 | 368 | +224.444% |
| 2026-09-15 | 0.5500 | 0.5600 | 0.4900 | 0.5300 | 0.000% | 34 | 370 | +175.472% |
| 2026-09-14 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +10.417% | 1 | 370 | +175.472% |
| 2026-09-11 | 0.4700 | 0.4800 | 0.4700 | 0.4800 | -7.692% | 3 | 370 | +204.167% |
| 2026-09-10 | 0.5200 | 0.5500 | 0.5200 | 0.5200 | +4.000% | 10 | 369 | +180.769% |
| 2026-09-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +2.041% | 1 | 369 | +192.000% |
| 2026-09-03 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -9.259% | 1 | 368 | +197.959% |
| 2026-09-02 | 0.5600 | 0.5600 | 0.5400 | 0.5400 | -3.571% | 3 | 381 | +170.370% |
| 2026-09-01 | 0.5700 | 0.5900 | 0.5500 | 0.5600 | +14.286% | 25 | 366 | +160.714% |
| 2026-08-31 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -10.909% | 1 | 367 | +197.959% |
| 2026-08-28 | 0.4200 | 0.5600 | 0.4200 | 0.5500 | +10.000% | 223 | 190 | +165.455% |
| 2026-08-26 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -1.961% | 1 | 189 | +192.000% |
| 2026-08-25 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | +6.250% | 5 | 186 | +186.275% |
| 2026-08-24 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 1 | 186 | +204.167% |
| 2026-08-21 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -1.887% | 3 | 188 | +180.769% |
| 2026-08-20 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -15.873% | 3 | 185 | +175.472% |
| 2026-08-17 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | -5.970% | 5 | 181 | +131.746% |
| 2026-08-14 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -8.219% | 1 | 180 | +117.910% |
| 2026-08-13 | 0.7300 | 0.7700 | 0.7200 | 0.7300 | -6.410% | 42 | 181 | +100.000% |
| 2026-08-12 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -14.286% | 1 | 181 | +87.179% |
| 2026-08-07 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | -15.741% | 134 | 48 | +60.440% |
| 2026-08-06 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.000% | 1 | 47 | +35.185% |
| 2026-08-05 | 1.0700 | 1.0800 | 1.0200 | 1.0800 | -20.000% | 8 | 48 | +35.185% |
| 2026-08-04 | 1.3700 | 1.3700 | 1.2900 | 1.3500 | -24.157% | 46 | 17 | +8.148% |
| 2026-07-31 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | +15.584% | 2 | 19 | -17.978% |
| 2026-07-30 | 1.5400 | 1.5800 | 1.5200 | 1.5400 | -18.085% | 74 | 21 | -5.195% |
| 2026-07-29 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +3.867% | 2 | 19 | -22.340% |
| 2026-07-28 | 1.8400 | 1.8400 | 1.8100 | 1.8100 | +10.366% | 2 | 20 | -19.337% |
| 2026-07-27 | 1.6000 | 1.6500 | 1.6000 | 1.6400 | -12.766% | 7 | 20 | -10.976% |
| 2026-07-23 | 1.8900 | 1.9400 | 1.8700 | 1.8800 | +10.588% | 138 | 14 | -22.340% |
| 2026-07-21 | 1.8300 | 1.8300 | 1.6800 | 1.7000 | -20.188% | 27 | 10 | -14.118% |
| 2026-07-20 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 0.000% | 20 | 0 | -31.455% |