SLV261218P00048000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.7500 | 3.9200 | 3.6000 | 3.9200 | -20.163% | 86 | 4,475 | 0.000% |
| 2026-10-30 | 4.2000 | 5.0700 | 4.2000 | 4.9100 | +58.387% | 464 | 4,513 | -20.163% |
| 2026-10-29 | 2.9600 | 3.1800 | 2.8400 | 3.1000 | +44.186% | 319 | 4,324 | +26.452% |
| 2026-10-28 | 2.2800 | 2.5000 | 2.1500 | 2.1500 | +2.871% | 137 | 4,218 | +82.326% |
| 2026-10-27 | 2.3300 | 2.3300 | 2.0800 | 2.0900 | -10.300% | 110 | 4,208 | +87.560% |
| 2026-10-26 | 2.4400 | 2.6400 | 2.1900 | 2.3300 | -3.719% | 1,068 | 3,258 | +68.240% |
| 2026-10-23 | 2.4000 | 2.8600 | 2.3200 | 2.4200 | +12.037% | 702 | 3,356 | +61.983% |
| 2026-10-22 | 1.7400 | 2.2300 | 1.7400 | 2.1600 | +84.615% | 500 | 3,110 | +81.481% |
| 2026-10-21 | 1.0800 | 1.2300 | 1.0400 | 1.1700 | +10.377% | 96 | 3,104 | +235.043% |
| 2026-10-20 | 1.2400 | 1.2400 | 1.0100 | 1.0600 | -15.200% | 42 | 3,104 | +269.811% |
| 2026-10-19 | 1.2700 | 1.3200 | 1.2000 | 1.2500 | -16.667% | 75 | 3,084 | +213.600% |
| 2026-10-16 | 1.2800 | 1.5000 | 1.1900 | 1.5000 | +12.782% | 766 | 2,375 | +161.333% |
| 2026-10-15 | 1.5100 | 1.5400 | 1.3300 | 1.3300 | -28.495% | 548 | 2,662 | +194.737% |
| 2026-10-14 | 1.2800 | 1.8700 | 1.2800 | 1.8600 | +116.279% | 2,319 | 906 | +110.753% |
| 2026-10-13 | 0.7100 | 0.8700 | 0.7100 | 0.8600 | +19.444% | 145 | 932 | +355.814% |
| 2026-10-12 | 0.7200 | 0.7300 | 0.7100 | 0.7200 | +1.408% | 6 | 935 | +444.444% |
| 2026-10-09 | 0.7300 | 0.7600 | 0.7000 | 0.7100 | -30.392% | 27 | 924 | +452.113% |
| 2026-10-08 | 1.0300 | 1.0800 | 1.0000 | 1.0200 | +9.677% | 110 | 883 | +284.314% |
| 2026-10-07 | 1.0300 | 1.0300 | 0.9200 | 0.9300 | +36.765% | 9 | 882 | +321.505% |
| 2026-10-06 | 0.7500 | 0.7500 | 0.6800 | 0.6800 | -10.526% | 85 | 826 | +476.471% |
| 2026-10-05 | 0.8000 | 0.8300 | 0.7600 | 0.7600 | -17.391% | 50 | 797 | +415.789% |
| 2026-10-02 | 0.7800 | 1.0300 | 0.7700 | 0.9200 | +4.545% | 39 | 773 | +326.087% |
| 2026-10-01 | 0.8800 | 0.9600 | 0.8800 | 0.8800 | -12.000% | 9 | 776 | +345.455% |
| 2026-09-30 | 0.9400 | 1.0500 | 0.9400 | 1.0000 | +4.167% | 29 | 769 | +292.000% |
| 2026-09-29 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | -7.692% | 1 | 768 | +308.333% |
| 2026-09-28 | 0.8500 | 1.0400 | 0.8500 | 1.0400 | +35.065% | 282 | 511 | +276.923% |
| 2026-09-24 | 0.7600 | 0.7700 | 0.7600 | 0.7700 | +14.925% | 7 | 505 | +409.091% |
| 2026-09-23 | 0.6500 | 0.6700 | 0.6300 | 0.6700 | +31.373% | 27 | 505 | +485.075% |
| 2026-09-22 | 0.6000 | 0.6000 | 0.5100 | 0.5100 | -17.742% | 17 | 489 | +668.627% |
| 2026-09-21 | 0.6500 | 0.6500 | 0.6200 | 0.6200 | -10.145% | 7 | 487 | +532.258% |
| 2026-09-18 | 0.7700 | 0.7700 | 0.6800 | 0.6900 | -22.472% | 11 | 482 | +468.116% |
| 2026-09-17 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -18.349% | 1 | 481 | +340.449% |
| 2026-09-16 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -16.794% | 1 | 487 | +259.633% |
| 2026-09-14 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | +13.913% | 1 | 488 | +199.237% |
| 2026-09-11 | 1.1700 | 1.1700 | 1.1500 | 1.1500 | -12.879% | 61 | 489 | +240.870% |
| 2026-09-10 | 1.2100 | 1.3200 | 1.2100 | 1.3200 | +36.082% | 62 | 428 | +196.970% |
| 2026-09-09 | 0.9600 | 0.9800 | 0.9100 | 0.9700 | -11.818% | 14 | 429 | +304.124% |
| 2026-09-08 | 1.0800 | 1.1000 | 1.0400 | 1.1000 | 0.000% | 6 | 425 | +256.364% |
| 2026-09-04 | 1.1600 | 1.1600 | 1.0900 | 1.1000 | 0.000% | 5 | 422 | +256.364% |
| 2026-09-03 | 1.1200 | 1.1200 | 1.0500 | 1.1000 | -15.385% | 10 | 418 | +256.364% |
| 2026-09-02 | 1.2900 | 1.3100 | 1.2600 | 1.3000 | -5.109% | 17 | 424 | +201.538% |
| 2026-09-01 | 1.3000 | 1.3700 | 1.3000 | 1.3700 | +21.239% | 15 | 422 | +186.131% |
| 2026-08-31 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -5.042% | 1 | 421 | +246.903% |
| 2026-08-28 | 0.8900 | 1.2100 | 0.8900 | 1.1900 | +19.000% | 25 | 412 | +229.412% |
| 2026-08-27 | 1.0900 | 1.0900 | 1.0000 | 1.0000 | -7.407% | 63 | 409 | +292.000% |
| 2026-08-26 | 1.0900 | 1.1000 | 1.0500 | 1.0800 | +3.846% | 23 | 407 | +262.963% |
| 2026-08-25 | 1.1100 | 1.1100 | 1.0400 | 1.0400 | -4.587% | 2 | 406 | +276.923% |
| 2026-08-24 | 1.0700 | 1.1100 | 1.0700 | 1.0900 | +4.808% | 18 | 405 | +259.633% |
| 2026-08-21 | 1.0400 | 1.1000 | 1.0200 | 1.0400 | -6.306% | 270 | 191 | +276.923% |
| 2026-08-20 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | -17.164% | 1 | 191 | +253.153% |
| 2026-08-19 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | -12.987% | 7 | 191 | +192.537% |
| 2026-08-18 | 1.4300 | 1.5400 | 1.4000 | 1.5400 | +20.313% | 125 | 68 | +154.545% |
| 2026-08-17 | 1.4000 | 1.4000 | 1.2800 | 1.2800 | -12.925% | 7 | 62 | +206.250% |
| 2026-08-14 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | -6.369% | 5 | 60 | +166.667% |
| 2026-08-13 | 1.6000 | 1.6000 | 1.5700 | 1.5700 | +1.290% | 12 | 64 | +149.682% |
| 2026-08-12 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | -3.125% | 8 | 63 | +152.903% |
| 2026-08-10 | 1.7100 | 1.7500 | 1.6000 | 1.6000 | -11.111% | 14 | 61 | +145.000% |
| 2026-08-07 | 1.7600 | 1.8900 | 1.7600 | 1.8000 | -16.667% | 12 | 72 | +117.778% |
| 2026-08-06 | 2.2000 | 2.2200 | 2.1400 | 2.1600 | 0.000% | 20 | 63 | +81.481% |
| 2026-08-05 | 2.1900 | 2.2200 | 2.0700 | 2.1600 | -33.538% | 151 | 39 | +81.481% |
| 2026-08-03 | 3.2200 | 3.2700 | 3.1800 | 3.2500 | +1.562% | 72 | 46 | +20.615% |
| 2026-07-30 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -5.045% | 1 | 43 | +22.500% |
| 2026-07-29 | 3.4000 | 3.4000 | 3.3000 | 3.3700 | -1.462% | 7 | 37 | +16.320% |
| 2026-07-28 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -3.662% | 1 | 36 | +14.620% |
| 2026-07-23 | 3.4500 | 3.5700 | 3.4500 | 3.5500 | +20.748% | 215 | 15 | +10.423% |
| 2026-07-22 | 2.8800 | 2.9800 | 2.8700 | 2.9400 | 0.000% | 58 | 0 | +33.333% |