SLV261218P00046000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.5800 | 2.7500 | 2.4500 | 2.7500 | -21.652% | 430 | 18,136 | 0.000% |
| 2026-10-30 | 3.3000 | 3.7900 | 3.2000 | 3.5100 | +73.762% | 449 | 18,120 | -21.652% |
| 2026-10-29 | 2.0100 | 2.1700 | 1.9000 | 2.0200 | +33.775% | 316 | 18,101 | +36.139% |
| 2026-10-28 | 1.4600 | 1.6200 | 1.4400 | 1.5100 | +10.219% | 646 | 18,394 | +82.119% |
| 2026-10-27 | 1.5000 | 1.5100 | 1.3500 | 1.3700 | -9.868% | 173 | 18,412 | +100.730% |
| 2026-10-26 | 1.6600 | 1.8400 | 1.4400 | 1.5200 | -5.590% | 274 | 18,448 | +80.921% |
| 2026-10-23 | 1.8700 | 1.9700 | 1.5400 | 1.6100 | +11.034% | 2,594 | 16,363 | +70.807% |
| 2026-10-22 | 1.1800 | 1.5200 | 1.1700 | 1.4500 | +107.143% | 17,796 | 705 | +89.655% |
| 2026-10-21 | 0.6800 | 0.7000 | 0.6800 | 0.7000 | +6.061% | 5 | 711 | +292.857% |
| 2026-10-20 | 0.7500 | 0.7500 | 0.6300 | 0.6600 | -14.286% | 15 | 698 | +316.667% |
| 2026-10-19 | 0.7800 | 0.8300 | 0.7700 | 0.7700 | -18.085% | 52 | 681 | +257.143% |
| 2026-10-16 | 0.7900 | 0.9400 | 0.7900 | 0.9400 | +4.444% | 22 | 665 | +192.553% |
| 2026-10-15 | 0.9500 | 0.9800 | 0.9000 | 0.9000 | -25.000% | 68 | 645 | +205.556% |
| 2026-10-14 | 0.6400 | 1.2600 | 0.6400 | 1.2000 | +130.769% | 219 | 666 | +129.167% |
| 2026-10-13 | 0.4800 | 0.5600 | 0.4800 | 0.5200 | +15.556% | 24 | 642 | +428.846% |
| 2026-10-12 | 0.4400 | 0.4500 | 0.4400 | 0.4500 | +4.651% | 20 | 622 | +511.111% |
| 2026-10-09 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -31.746% | 1 | 621 | +539.535% |
| 2026-10-08 | 0.6500 | 0.6500 | 0.6300 | 0.6300 | +8.621% | 8 | 641 | +336.508% |
| 2026-10-07 | 0.6300 | 0.6600 | 0.5800 | 0.5800 | +34.884% | 86 | 630 | +374.138% |
| 2026-10-06 | 0.4800 | 0.4800 | 0.4300 | 0.4300 | -15.686% | 23 | 637 | +539.535% |
| 2026-10-05 | 0.5300 | 0.5300 | 0.5000 | 0.5100 | -17.742% | 15 | 638 | +439.216% |
| 2026-10-02 | 0.6400 | 0.6400 | 0.6200 | 0.6200 | +3.333% | 2 | 636 | +343.548% |
| 2026-10-01 | 0.6000 | 0.6200 | 0.6000 | 0.6000 | -13.043% | 7 | 639 | +358.333% |
| 2026-09-30 | 0.6000 | 0.6900 | 0.6000 | 0.6900 | +18.966% | 32 | 622 | +298.551% |
| 2026-09-29 | 0.6100 | 0.6400 | 0.5800 | 0.5800 | -13.433% | 26 | 600 | +374.138% |
| 2026-09-28 | 0.5300 | 0.6700 | 0.4800 | 0.6700 | +97.059% | 197 | 339 | +310.448% |
| 2026-09-25 | 0.4200 | 0.4200 | 0.3300 | 0.3400 | -32.000% | 181 | 216 | +708.824% |
| 2026-09-24 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | +8.696% | 1 | 216 | +450.000% |
| 2026-09-23 | 0.4300 | 0.4600 | 0.4300 | 0.4600 | +31.429% | 6 | 217 | +497.826% |
| 2026-09-22 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -20.455% | 7 | 217 | +685.714% |
| 2026-09-21 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -15.385% | 1 | 218 | +525.000% |
| 2026-09-18 | 0.5400 | 0.5400 | 0.5100 | 0.5200 | -13.333% | 11 | 220 | +428.846% |
| 2026-09-17 | 0.6100 | 0.6100 | 0.6000 | 0.6000 | -23.077% | 2 | 220 | +358.333% |
| 2026-09-16 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -10.345% | 1 | 280 | +252.564% |
| 2026-09-15 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -4.396% | 2 | 280 | +216.092% |
| 2026-09-14 | 1.0000 | 1.0000 | 0.9100 | 0.9100 | +8.333% | 113 | 197 | +202.198% |
| 2026-09-11 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -13.402% | 5 | 214 | +227.381% |
| 2026-09-10 | 0.8700 | 0.9700 | 0.8600 | 0.9700 | +44.776% | 102 | 224 | +183.505% |
| 2026-09-09 | 0.6900 | 0.7100 | 0.6500 | 0.6700 | -10.667% | 14 | 223 | +310.448% |
| 2026-09-08 | 0.7800 | 0.7800 | 0.7500 | 0.7500 | -3.846% | 2 | 221 | +266.667% |
| 2026-09-04 | 0.8100 | 0.8100 | 0.7800 | 0.7800 | +2.632% | 2 | 220 | +252.564% |
| 2026-09-03 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -17.391% | 1 | 221 | +261.842% |
| 2026-09-02 | 0.9000 | 0.9600 | 0.9000 | 0.9200 | +1.099% | 21 | 213 | +198.913% |
| 2026-09-01 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +13.750% | 1 | 213 | +202.198% |
| 2026-08-31 | 0.8300 | 0.8300 | 0.8000 | 0.8000 | -9.091% | 4 | 213 | +243.750% |
| 2026-08-28 | 0.7300 | 0.9200 | 0.7300 | 0.8800 | +20.548% | 13 | 213 | +212.500% |
| 2026-08-27 | 0.7300 | 0.7700 | 0.7300 | 0.7300 | -5.195% | 8 | 212 | +276.712% |
| 2026-08-26 | 0.8000 | 0.8100 | 0.7700 | 0.7700 | +1.316% | 5 | 210 | +257.143% |
| 2026-08-25 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -3.797% | 1 | 211 | +261.842% |
| 2026-08-24 | 0.8000 | 0.8000 | 0.7900 | 0.7900 | +1.282% | 2 | 209 | +248.101% |
| 2026-08-21 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -10.345% | 1 | 208 | +252.564% |
| 2026-08-20 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -15.534% | 1 | 208 | +216.092% |
| 2026-08-19 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | -5.505% | 50 | 158 | +166.990% |
| 2026-08-18 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +9.000% | 2 | 156 | +152.294% |
| 2026-08-17 | 0.9600 | 1.0000 | 0.9600 | 1.0000 | -9.091% | 102 | 57 | +175.000% |
| 2026-08-14 | 1.0700 | 1.1100 | 1.0700 | 1.1000 | -5.983% | 36 | 38 | +150.000% |
| 2026-08-13 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | -2.500% | 1 | 38 | +135.043% |
| 2026-08-12 | 1.1400 | 1.2100 | 1.1400 | 1.2000 | -4.000% | 27 | 43 | +129.167% |
| 2026-08-11 | 1.2100 | 1.2800 | 1.2100 | 1.2500 | -6.015% | 57 | 33 | +120.000% |
| 2026-08-07 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -19.880% | 1 | 34 | +106.767% |
| 2026-08-06 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 0.000% | 1 | 33 | +65.663% |
| 2026-08-05 | 1.6800 | 1.7000 | 1.5900 | 1.6600 | -19.024% | 50 | 36 | +65.663% |
| 2026-08-04 | 2.0900 | 2.0900 | 2.0200 | 2.0500 | -14.226% | 6 | 32 | +34.146% |
| 2026-08-03 | 2.6000 | 2.6000 | 2.3900 | 2.3900 | +3.913% | 9 | 23 | +15.063% |
| 2026-07-30 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | -10.156% | 4 | 15 | +19.565% |
| 2026-07-29 | 2.8100 | 2.8400 | 2.4200 | 2.5600 | -6.569% | 19 | 7 | +7.422% |
| 2026-07-28 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | +1.859% | 1 | 8 | +0.365% |
| 2026-07-23 | 2.7500 | 2.7500 | 2.6900 | 2.6900 | +0.373% | 8 | 2 | +2.230% |
| 2026-07-21 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -13.269% | 1 | 2 | +2.612% |
| 2026-07-20 | 2.9500 | 3.0900 | 2.9500 | 3.0900 | 0.000% | 2 | 0 | -11.003% |