SLV261218P00049000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.3600 | 4.6100 | 4.2400 | 4.6000 | -19.014% | 141 | 2,503 | 0.000% |
| 2026-10-30 | 5.1300 | 5.8400 | 5.1300 | 5.6800 | +53.514% | 173 | 2,460 | -19.014% |
| 2026-10-29 | 3.5800 | 3.8000 | 3.4000 | 3.7000 | +43.411% | 131 | 2,455 | +24.324% |
| 2026-10-28 | 2.7600 | 3.0000 | 2.5800 | 2.5800 | +0.781% | 161 | 2,367 | +78.295% |
| 2026-10-27 | 2.8200 | 2.8600 | 2.5300 | 2.5600 | -8.897% | 203 | 2,303 | +79.687% |
| 2026-10-26 | 2.9500 | 3.2000 | 2.6700 | 2.8100 | -3.436% | 48 | 2,286 | +63.701% |
| 2026-10-23 | 2.9300 | 3.1700 | 2.7800 | 2.9100 | +11.069% | 695 | 2,628 | +58.076% |
| 2026-10-22 | 2.2000 | 2.7000 | 2.2000 | 2.6200 | +103.101% | 677 | 2,521 | +75.573% |
| 2026-10-21 | 1.3600 | 1.5500 | 1.2900 | 1.2900 | -3.731% | 141 | 2,402 | +256.589% |
| 2026-10-20 | 1.4000 | 1.4000 | 1.2500 | 1.3400 | -15.723% | 39 | 2,420 | +243.284% |
| 2026-10-19 | 1.5500 | 1.6400 | 1.5500 | 1.5900 | -12.155% | 12 | 2,420 | +189.308% |
| 2026-10-16 | 1.6000 | 1.8100 | 1.4600 | 1.8100 | +9.697% | 735 | 1,904 | +154.144% |
| 2026-10-15 | 1.8600 | 1.9200 | 1.6500 | 1.6500 | -27.632% | 299 | 3,213 | +178.788% |
| 2026-10-14 | 1.6500 | 2.3100 | 1.6500 | 2.2800 | +111.111% | 1,411 | 2,398 | +101.754% |
| 2026-10-13 | 0.9400 | 1.1000 | 0.9400 | 1.0800 | +16.129% | 25 | 2,395 | +325.926% |
| 2026-10-12 | 0.9300 | 0.9300 | 0.9100 | 0.9300 | +6.897% | 79 | 2,321 | +394.624% |
| 2026-10-09 | 0.9400 | 0.9400 | 0.8700 | 0.8700 | -32.031% | 13 | 2,316 | +428.736% |
| 2026-10-08 | 1.2900 | 1.2900 | 1.2300 | 1.2800 | +9.402% | 17 | 2,307 | +259.375% |
| 2026-10-07 | 1.2000 | 1.2700 | 1.1700 | 1.1700 | +36.047% | 71 | 2,291 | +293.162% |
| 2026-10-06 | 0.9500 | 0.9500 | 0.8400 | 0.8600 | -14.000% | 52 | 2,261 | +434.884% |
| 2026-10-05 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | -14.530% | 4 | 2,260 | +360.000% |
| 2026-10-02 | 0.9800 | 1.2800 | 0.9800 | 1.1700 | +5.405% | 5 | 2,257 | +293.162% |
| 2026-10-01 | 1.1700 | 1.1700 | 1.1100 | 1.1100 | -13.281% | 8 | 2,254 | +314.414% |
| 2026-09-30 | 1.1900 | 1.3200 | 1.1900 | 1.2800 | +9.402% | 15 | 2,252 | +259.375% |
| 2026-09-29 | 1.2100 | 1.2100 | 1.1700 | 1.1700 | -7.874% | 2 | 2,252 | +293.162% |
| 2026-09-28 | 1.1200 | 1.2700 | 1.0800 | 1.2700 | +69.333% | 2,102 | 252 | +262.205% |
| 2026-09-25 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -9.639% | 22 | 230 | +513.333% |
| 2026-09-24 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | +2.469% | 1 | 230 | +454.217% |
| 2026-09-23 | 0.7800 | 0.8100 | 0.7800 | 0.8100 | +32.787% | 4 | 227 | +467.901% |
| 2026-09-22 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -19.737% | 1 | 227 | +654.098% |
| 2026-09-21 | 0.8100 | 0.8100 | 0.7600 | 0.7600 | -13.636% | 18 | 238 | +505.263% |
| 2026-09-18 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | -20.000% | 9 | 241 | +422.727% |
| 2026-09-17 | 1.1100 | 1.1100 | 1.0900 | 1.1000 | -16.667% | 40 | 201 | +318.182% |
| 2026-09-16 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | -15.385% | 1 | 201 | +248.485% |
| 2026-09-15 | 1.4700 | 1.5600 | 1.4700 | 1.5600 | +3.311% | 23 | 180 | +194.872% |
| 2026-09-14 | 1.6200 | 1.6400 | 1.5100 | 1.5100 | -5.031% | 6 | 178 | +204.636% |
| 2026-09-10 | 1.4500 | 1.5900 | 1.4500 | 1.5900 | +43.243% | 3 | 175 | +189.308% |
| 2026-09-09 | 1.1500 | 1.1500 | 1.0800 | 1.1100 | -9.756% | 3 | 174 | +314.414% |
| 2026-09-08 | 1.2400 | 1.2600 | 1.2300 | 1.2300 | -9.559% | 39 | 174 | +273.984% |
| 2026-09-04 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | +7.087% | 1 | 175 | +238.235% |
| 2026-09-03 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | -15.333% | 2 | 174 | +262.205% |
| 2026-09-02 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -11.765% | 5 | 169 | +206.667% |
| 2026-09-01 | 1.5500 | 1.7000 | 1.5500 | 1.7000 | +27.820% | 22 | 153 | +170.588% |
| 2026-08-31 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | -8.904% | 1 | 152 | +245.865% |
| 2026-08-28 | 1.0600 | 1.4600 | 1.0600 | 1.4600 | +20.661% | 39 | 162 | +215.068% |
| 2026-08-27 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | -1.626% | 1 | 161 | +280.165% |
| 2026-08-26 | 1.2200 | 1.2700 | 1.2200 | 1.2300 | -1.600% | 147 | 155 | +273.984% |
| 2026-08-25 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.000% | 10 | 145 | +268.000% |
| 2026-08-24 | 1.2400 | 1.2900 | 1.2200 | 1.2500 | +5.042% | 70 | 143 | +268.000% |
| 2026-08-21 | 1.2800 | 1.2800 | 1.1900 | 1.1900 | -9.848% | 2 | 142 | +286.555% |
| 2026-08-20 | 1.3100 | 1.3200 | 1.2500 | 1.3200 | -14.839% | 23 | 120 | +248.485% |
| 2026-08-19 | 1.5600 | 1.5600 | 1.5500 | 1.5500 | -0.641% | 2 | 126 | +196.774% |
| 2026-08-17 | 1.6100 | 1.6100 | 1.5000 | 1.5600 | -7.692% | 28 | 126 | +194.872% |
| 2026-08-14 | 1.6600 | 1.7000 | 1.6600 | 1.6900 | -6.111% | 3 | 126 | +172.189% |
| 2026-08-12 | 1.7100 | 1.8200 | 1.7100 | 1.8000 | -4.255% | 15 | 123 | +155.556% |
| 2026-08-11 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +4.444% | 15 | 133 | +144.681% |
| 2026-08-10 | 1.8800 | 1.8800 | 1.8000 | 1.8000 | -14.286% | 55 | 87 | +155.556% |
| 2026-08-07 | 2.0100 | 2.1300 | 2.0100 | 2.1000 | -14.286% | 13 | 78 | +119.048% |
| 2026-08-06 | 2.5100 | 2.5100 | 2.4500 | 2.4500 | +0.410% | 25 | 56 | +87.755% |
| 2026-08-05 | 2.5200 | 2.5200 | 2.4400 | 2.4400 | -39.152% | 12 | 49 | +88.525% |
| 2026-07-29 | 4.0500 | 4.0500 | 4.0100 | 4.0100 | +1.777% | 2 | 48 | +14.713% |
| 2026-07-28 | 3.9600 | 3.9800 | 3.8600 | 3.9400 | +8.540% | 88 | 47 | +16.751% |
| 2026-07-24 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | -8.101% | 15 | 33 | +26.722% |
| 2026-07-23 | 3.9000 | 4.0000 | 3.9000 | 3.9500 | -5.276% | 31 | 30 | +16.456% |
| 2026-07-20 | 4.2100 | 4.2300 | 4.1600 | 4.1700 | 0.000% | 150 | 30 | +10.312% |