SLV261218P00047000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.1500 | 3.3200 | 3.0100 | 3.3200 | -18.227% | 48 | 4,042 | 0.000% |
| 2026-10-30 | 3.8000 | 4.4500 | 3.8000 | 4.0600 | +64.372% | 2,245 | 5,071 | -18.227% |
| 2026-10-29 | 2.4600 | 2.6500 | 2.3100 | 2.4700 | +54.375% | 937 | 4,408 | +34.413% |
| 2026-10-28 | 1.9000 | 2.0100 | 1.6000 | 1.6000 | -8.571% | 80 | 4,389 | +107.500% |
| 2026-10-27 | 1.8400 | 1.8400 | 1.7000 | 1.7500 | -6.417% | 39 | 4,390 | +89.714% |
| 2026-10-26 | 2.0100 | 2.1200 | 1.7800 | 1.8700 | -6.965% | 197 | 4,391 | +77.540% |
| 2026-10-23 | 1.9900 | 2.3500 | 1.8700 | 2.0100 | +9.836% | 1,375 | 3,432 | +65.174% |
| 2026-10-22 | 1.2700 | 1.8500 | 1.2700 | 1.8300 | +84.848% | 3,527 | 918 | +81.421% |
| 2026-10-21 | 0.8600 | 0.9900 | 0.8000 | 0.9900 | +17.857% | 77 | 917 | +235.354% |
| 2026-10-20 | 0.9400 | 0.9500 | 0.7900 | 0.8400 | -14.286% | 63 | 904 | +295.238% |
| 2026-10-19 | 1.0000 | 1.0400 | 0.9700 | 0.9800 | -14.783% | 90 | 828 | +238.776% |
| 2026-10-16 | 1.0600 | 1.1700 | 0.9800 | 1.1500 | +7.477% | 64 | 768 | +188.696% |
| 2026-10-15 | 1.2400 | 1.2400 | 1.0700 | 1.0700 | -28.667% | 17 | 762 | +210.280% |
| 2026-10-14 | 1.0300 | 1.5400 | 1.0300 | 1.5000 | +120.588% | 654 | 432 | +121.333% |
| 2026-10-13 | 0.6100 | 0.6800 | 0.6100 | 0.6800 | +17.241% | 15 | 418 | +388.235% |
| 2026-10-12 | 0.5700 | 0.5900 | 0.5700 | 0.5800 | +3.571% | 13 | 416 | +472.414% |
| 2026-10-09 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | -30.864% | 3 | 421 | +492.857% |
| 2026-10-08 | 0.8200 | 0.8300 | 0.8100 | 0.8100 | +12.500% | 94 | 497 | +309.877% |
| 2026-10-07 | 0.8000 | 0.8200 | 0.7200 | 0.7200 | +30.909% | 8 | 496 | +361.111% |
| 2026-10-06 | 0.5900 | 0.5900 | 0.5500 | 0.5500 | -19.118% | 57 | 478 | +503.636% |
| 2026-10-05 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -11.688% | 1 | 479 | +388.235% |
| 2026-10-02 | 0.6300 | 0.8300 | 0.6300 | 0.7700 | +5.479% | 72 | 455 | +331.169% |
| 2026-10-01 | 0.7400 | 0.7400 | 0.7300 | 0.7300 | -6.410% | 2 | 454 | +354.795% |
| 2026-09-30 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -2.500% | 1 | 454 | +325.641% |
| 2026-09-29 | 0.7400 | 0.8000 | 0.7400 | 0.8000 | -3.614% | 13 | 463 | +315.000% |
| 2026-09-28 | 0.7000 | 0.8300 | 0.7000 | 0.8300 | +102.439% | 34 | 450 | +300.000% |
| 2026-09-25 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | -22.642% | 90 | 366 | +709.756% |
| 2026-09-23 | 0.5300 | 0.5400 | 0.5100 | 0.5300 | +17.778% | 13 | 364 | +526.415% |
| 2026-09-22 | 0.5000 | 0.5000 | 0.4500 | 0.4500 | -19.643% | 53 | 314 | +637.778% |
| 2026-09-21 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -3.448% | 5 | 309 | +492.857% |
| 2026-09-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -21.622% | 36 | 341 | +472.414% |
| 2026-09-17 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -22.917% | 5 | 346 | +348.649% |
| 2026-09-16 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -12.727% | 1 | 347 | +245.833% |
| 2026-09-15 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -2.655% | 3 | 347 | +201.818% |
| 2026-09-14 | 1.1700 | 1.1700 | 1.1300 | 1.1300 | +15.306% | 5 | 344 | +193.805% |
| 2026-09-11 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | -5.769% | 6 | 340 | +238.776% |
| 2026-09-10 | 1.0000 | 1.0400 | 1.0000 | 1.0400 | +20.930% | 11 | 329 | +219.231% |
| 2026-09-09 | 0.7800 | 0.8600 | 0.7800 | 0.8600 | -6.522% | 7 | 328 | +286.047% |
| 2026-09-08 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | -5.155% | 2 | 327 | +260.870% |
| 2026-09-04 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | +5.435% | 1 | 327 | +242.268% |
| 2026-09-03 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -13.208% | 1 | 326 | +260.870% |
| 2026-09-02 | 1.0600 | 1.1200 | 1.0600 | 1.0600 | -9.402% | 27 | 316 | +213.208% |
| 2026-09-01 | 1.1300 | 1.1900 | 1.0600 | 1.1700 | +11.429% | 16 | 303 | +183.761% |
| 2026-08-28 | 0.8500 | 1.0500 | 0.8500 | 1.0500 | +22.093% | 37 | 275 | +216.190% |
| 2026-08-27 | 0.8700 | 0.9000 | 0.8600 | 0.8600 | -5.495% | 56 | 273 | +286.047% |
| 2026-08-25 | 0.9500 | 0.9500 | 0.9100 | 0.9100 | +1.111% | 3 | 273 | +264.835% |
| 2026-08-24 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 1 | 273 | +268.889% |
| 2026-08-21 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | -8.000% | 11 | 262 | +260.870% |
| 2026-08-20 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -13.043% | 14 | 252 | +232.000% |
| 2026-08-17 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -9.449% | 1 | 252 | +188.696% |
| 2026-08-14 | 1.2400 | 1.2700 | 1.2300 | 1.2700 | -5.224% | 6 | 248 | +161.417% |
| 2026-08-13 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -2.899% | 1 | 249 | +147.761% |
| 2026-08-12 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -5.479% | 1 | 250 | +140.580% |
| 2026-08-11 | 1.4000 | 1.4700 | 1.3900 | 1.4600 | +7.353% | 49 | 232 | +127.397% |
| 2026-08-10 | 1.4300 | 1.4300 | 1.3600 | 1.3600 | -12.258% | 3 | 231 | +144.118% |
| 2026-08-07 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | -19.689% | 5 | 231 | +114.194% |
| 2026-08-06 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +2.116% | 5 | 226 | +72.021% |
| 2026-08-05 | 1.8700 | 1.9100 | 1.8100 | 1.8900 | -17.826% | 118 | 202 | +75.661% |
| 2026-08-04 | 2.3700 | 2.3700 | 2.3000 | 2.3000 | -27.673% | 200 | 6 | +44.348% |
| 2026-07-29 | 3.2000 | 3.2000 | 3.1500 | 3.1800 | +1.923% | 12 | 1 | +4.403% |
| 2026-07-23 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | +23.320% | 2 | 2 | +6.410% |
| 2026-07-22 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | -26.879% | 1 | 1 | +31.225% |
| 2026-07-20 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 0.000% | 1 | 1 | -4.046% |