SLV261218P00051000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.8400 | 6.1200 | 5.7000 | 6.0400 | -14.448% | 114 | 2,235 | 0.000% |
| 2026-10-30 | 6.6800 | 7.4400 | 6.6800 | 7.0600 | +43.496% | 61 | 2,255 | -14.448% |
| 2026-10-29 | 5.0900 | 5.1700 | 4.8000 | 4.9200 | +38.202% | 71 | 2,252 | +22.764% |
| 2026-10-28 | 3.9900 | 4.3000 | 3.5600 | 3.5600 | -2.732% | 109 | 2,252 | +69.663% |
| 2026-10-27 | 3.8800 | 4.0200 | 3.6600 | 3.6600 | -5.181% | 15 | 2,256 | +65.027% |
| 2026-10-26 | 4.1100 | 4.3000 | 3.8600 | 3.8600 | -4.926% | 17 | 2,256 | +56.477% |
| 2026-10-23 | 4.1600 | 4.6100 | 3.9200 | 4.0600 | +6.283% | 44 | 2,250 | +48.768% |
| 2026-10-22 | 3.1500 | 3.8200 | 2.9800 | 3.8200 | +72.072% | 76 | 2,294 | +58.115% |
| 2026-10-21 | 2.1600 | 2.3100 | 2.0400 | 2.2200 | +5.714% | 119 | 2,281 | +172.072% |
| 2026-10-20 | 2.3500 | 2.3600 | 1.9400 | 2.1000 | -12.134% | 1,594 | 945 | +187.619% |
| 2026-10-19 | 2.4400 | 2.4600 | 2.3500 | 2.3900 | -8.077% | 31 | 935 | +152.720% |
| 2026-10-16 | 2.3900 | 2.7000 | 2.2900 | 2.6000 | +6.122% | 95 | 903 | +132.308% |
| 2026-10-15 | 2.7300 | 2.8400 | 2.4500 | 2.4500 | -25.982% | 69 | 1,104 | +146.531% |
| 2026-10-14 | 2.5900 | 3.4000 | 2.4300 | 3.3100 | +94.706% | 662 | 858 | +82.477% |
| 2026-10-13 | 1.4800 | 1.7900 | 1.4800 | 1.7000 | +16.438% | 171 | 760 | +255.294% |
| 2026-10-12 | 1.4300 | 1.4600 | 1.4200 | 1.4600 | +8.148% | 26 | 754 | +313.699% |
| 2026-10-09 | 1.4400 | 1.4600 | 1.3500 | 1.3500 | -30.769% | 70 | 762 | +347.407% |
| 2026-10-08 | 1.9800 | 2.0500 | 1.9500 | 1.9500 | +10.169% | 36 | 729 | +209.744% |
| 2026-10-07 | 1.9100 | 1.9100 | 1.7300 | 1.7700 | +33.083% | 67 | 713 | +241.243% |
| 2026-10-06 | 1.4500 | 1.4500 | 1.3300 | 1.3300 | -10.135% | 95 | 657 | +354.135% |
| 2026-10-05 | 1.5600 | 1.5600 | 1.4500 | 1.4800 | -18.232% | 9 | 657 | +308.108% |
| 2026-10-02 | 1.4600 | 1.8100 | 1.4500 | 1.8100 | +13.125% | 5 | 653 | +233.702% |
| 2026-10-01 | 1.6500 | 1.6500 | 1.6000 | 1.6000 | -13.978% | 5 | 653 | +277.500% |
| 2026-09-30 | 1.8000 | 1.9500 | 1.8000 | 1.8600 | +3.911% | 17 | 647 | +224.731% |
| 2026-09-29 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 0.000% | 2 | 647 | +237.430% |
| 2026-09-28 | 1.7200 | 1.8200 | 1.6800 | 1.7900 | +80.808% | 41 | 622 | +237.430% |
| 2026-09-25 | 1.1400 | 1.1400 | 0.9900 | 0.9900 | -20.800% | 11 | 616 | +510.101% |
| 2026-09-24 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +2.459% | 1 | 616 | +383.200% |
| 2026-09-23 | 1.2100 | 1.2200 | 1.1500 | 1.2200 | +31.183% | 34 | 616 | +395.082% |
| 2026-09-22 | 0.9500 | 0.9500 | 0.9000 | 0.9300 | -21.849% | 118 | 616 | +549.462% |
| 2026-09-18 | 1.3000 | 1.3000 | 1.1800 | 1.1900 | -17.931% | 22 | 597 | +407.563% |
| 2026-09-17 | 1.4900 | 1.4900 | 1.4500 | 1.4500 | -30.288% | 100 | 569 | +316.552% |
| 2026-09-16 | 1.7700 | 2.0800 | 1.7700 | 2.0800 | +0.483% | 253 | 356 | +190.385% |
| 2026-09-15 | 2.0300 | 2.0700 | 2.0300 | 2.0700 | -1.896% | 13 | 355 | +191.787% |
| 2026-09-14 | 2.2400 | 2.2400 | 2.1100 | 2.1100 | +9.896% | 53 | 302 | +186.256% |
| 2026-09-11 | 1.8400 | 1.9200 | 1.8400 | 1.9200 | -11.111% | 212 | 313 | +214.583% |
| 2026-09-10 | 1.9300 | 2.2000 | 1.9300 | 2.1600 | +45.946% | 220 | 96 | +179.630% |
| 2026-09-09 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -16.384% | 4 | 92 | +308.108% |
| 2026-09-08 | 1.6800 | 1.7700 | 1.6700 | 1.7700 | -6.349% | 45 | 93 | +241.243% |
| 2026-09-04 | 1.8800 | 1.8900 | 1.8800 | 1.8900 | +5.587% | 2 | 91 | +219.577% |
| 2026-09-03 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | -8.205% | 1 | 92 | +237.430% |
| 2026-09-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -8.019% | 1 | 94 | +209.744% |
| 2026-09-01 | 2.0700 | 2.1200 | 2.0200 | 2.1200 | +19.774% | 17 | 78 | +184.906% |
| 2026-08-31 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -6.349% | 1 | 77 | +241.243% |
| 2026-08-28 | 1.9500 | 1.9500 | 1.8800 | 1.8900 | +21.935% | 3 | 75 | +219.577% |
| 2026-08-27 | 1.7100 | 1.7100 | 1.5500 | 1.5500 | -6.061% | 2 | 73 | +289.677% |
| 2026-08-26 | 1.6700 | 1.6700 | 1.6500 | 1.6500 | -3.509% | 9 | 65 | +266.061% |
| 2026-08-25 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +6.875% | 2 | 66 | +253.216% |
| 2026-08-21 | 1.5900 | 1.6000 | 1.5800 | 1.6000 | -5.325% | 4 | 65 | +277.500% |
| 2026-08-20 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -15.920% | 5 | 60 | +257.396% |
| 2026-08-19 | 2.1000 | 2.1000 | 2.0100 | 2.0100 | -16.942% | 6 | 59 | +200.498% |
| 2026-08-18 | 2.3700 | 2.4200 | 2.3500 | 2.4200 | +8.036% | 37 | 27 | +149.587% |
| 2026-08-14 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 0.000% | 7 | 23 | +169.643% |
| 2026-08-12 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -55.200% | 3 | 20 | +169.643% |
| 2026-08-03 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +6.838% | 1 | 21 | +20.800% |
| 2026-07-31 | 4.7600 | 4.7600 | 4.6800 | 4.6800 | +14.146% | 9 | 17 | +29.060% |
| 2026-07-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -17.004% | 1 | 16 | +47.317% |
| 2026-07-29 | 4.9500 | 4.9900 | 4.8900 | 4.9400 | +2.917% | 21 | 11 | +22.267% |
| 2026-07-28 | 5.0200 | 5.0200 | 4.8000 | 4.8000 | +7.865% | 6 | 11 | +25.833% |
| 2026-07-27 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +8.010% | 1 | 10 | +35.730% |
| 2026-07-22 | 4.0000 | 4.1200 | 4.0000 | 4.1200 | -6.787% | 2 | 8 | +46.602% |
| 2026-07-21 | 4.4000 | 4.4600 | 4.3700 | 4.4200 | -15.000% | 7 | 1 | +36.652% |
| 2026-07-20 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 0.000% | 1 | 0 | +16.154% |