SLV261218P00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.5600 | 7.9000 | 7.4000 | 7.7300 | -12.259% | 34 | 9,092 | 0.000% |
| 2026-10-30 | 8.4400 | 9.2000 | 8.4000 | 8.8100 | +31.493% | 98 | 9,140 | -12.259% |
| 2026-10-29 | 6.5400 | 6.7300 | 6.2900 | 6.7000 | +28.846% | 22 | 9,136 | +15.373% |
| 2026-10-28 | 5.3600 | 5.6500 | 5.2000 | 5.2000 | +4.000% | 56 | 9,120 | +48.654% |
| 2026-10-27 | 5.4700 | 5.4900 | 5.0000 | 5.0000 | -5.123% | 112 | 9,111 | +54.600% |
| 2026-10-26 | 5.5400 | 5.7400 | 5.1500 | 5.2700 | -4.182% | 57 | 9,092 | +46.679% |
| 2026-10-23 | 6.1500 | 6.1500 | 5.3000 | 5.5000 | +7.422% | 83 | 9,090 | +40.545% |
| 2026-10-22 | 4.3500 | 5.1200 | 4.3500 | 5.1200 | +67.869% | 141 | 9,080 | +50.977% |
| 2026-10-21 | 3.2500 | 3.2500 | 3.0000 | 3.0500 | -1.294% | 103 | 9,035 | +153.443% |
| 2026-10-20 | 3.3100 | 3.3100 | 2.8500 | 3.0900 | -10.435% | 69 | 9,040 | +150.162% |
| 2026-10-19 | 3.5000 | 3.5600 | 3.3700 | 3.4500 | -9.211% | 198 | 9,049 | +124.058% |
| 2026-10-16 | 3.4800 | 3.8000 | 3.3000 | 3.8000 | +8.571% | 35 | 9,033 | +103.421% |
| 2026-10-15 | 3.7500 | 4.0000 | 3.5000 | 3.5000 | -22.566% | 96 | 9,842 | +120.857% |
| 2026-10-14 | 3.6000 | 4.6000 | 3.5500 | 4.5200 | +73.846% | 936 | 9,462 | +71.018% |
| 2026-10-13 | 2.3900 | 2.7100 | 2.3900 | 2.6000 | +16.592% | 573 | 8,932 | +197.308% |
| 2026-10-12 | 2.1700 | 2.2400 | 2.1400 | 2.2300 | +6.699% | 23 | 8,939 | +246.637% |
| 2026-10-09 | 2.1800 | 2.1900 | 2.0400 | 2.0900 | -24.549% | 80 | 8,967 | +269.856% |
| 2026-10-08 | 2.8100 | 3.0200 | 2.7100 | 2.7700 | +5.323% | 770 | 9,043 | +179.061% |
| 2026-10-07 | 2.7800 | 2.8100 | 2.4700 | 2.6300 | +28.922% | 157 | 8,994 | +193.916% |
| 2026-10-06 | 2.1200 | 2.1900 | 1.9800 | 2.0400 | -6.849% | 62 | 8,945 | +278.922% |
| 2026-10-05 | 2.2000 | 2.2600 | 2.1900 | 2.1900 | -13.439% | 21 | 8,943 | +252.968% |
| 2026-10-02 | 2.1500 | 2.7300 | 2.1500 | 2.5300 | +4.979% | 80 | 8,951 | +205.534% |
| 2026-10-01 | 2.4000 | 2.5500 | 2.3800 | 2.4100 | -11.070% | 69 | 8,912 | +220.747% |
| 2026-09-30 | 2.5000 | 2.7200 | 2.5000 | 2.7100 | +12.917% | 64 | 8,973 | +185.240% |
| 2026-09-29 | 2.4600 | 2.6200 | 2.4000 | 2.4000 | -9.434% | 15 | 8,965 | +222.083% |
| 2026-09-28 | 2.4900 | 2.6500 | 2.3200 | 2.6500 | +79.054% | 250 | 8,843 | +191.698% |
| 2026-09-25 | 1.7000 | 1.7000 | 1.4800 | 1.4800 | -19.126% | 142 | 8,713 | +422.297% |
| 2026-09-24 | 1.9800 | 2.0300 | 1.8100 | 1.8300 | +1.667% | 12 | 8,712 | +322.404% |
| 2026-09-23 | 1.7800 | 1.8000 | 1.7000 | 1.8000 | +35.338% | 12 | 8,704 | +329.444% |
| 2026-09-22 | 1.5600 | 1.5600 | 1.2900 | 1.3300 | -15.287% | 1,984 | 7,699 | +481.203% |
| 2026-09-21 | 1.6600 | 1.6600 | 1.5500 | 1.5700 | -5.988% | 55 | 7,674 | +392.357% |
| 2026-09-18 | 1.8300 | 1.8300 | 1.6700 | 1.6700 | -19.324% | 7 | 7,679 | +362.874% |
| 2026-09-17 | 2.1800 | 2.1800 | 2.0000 | 2.0700 | -27.875% | 142 | 7,688 | +273.430% |
| 2026-09-16 | 2.4900 | 2.9300 | 2.4200 | 2.8700 | 0.000% | 14 | 7,677 | +169.338% |
| 2026-09-15 | 2.7000 | 2.8700 | 2.7000 | 2.8700 | -2.048% | 22 | 7,662 | +169.338% |
| 2026-09-14 | 2.9900 | 3.0000 | 2.8400 | 2.9300 | +12.261% | 36 | 7,630 | +163.823% |
| 2026-09-11 | 2.6100 | 2.6100 | 2.6100 | 2.6100 | -10.616% | 1 | 7,629 | +196.169% |
| 2026-09-10 | 2.5900 | 2.9200 | 2.5900 | 2.9200 | +35.185% | 41 | 7,625 | +164.726% |
| 2026-09-09 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | -4.425% | 13 | 7,616 | +257.870% |
| 2026-09-08 | 2.3000 | 2.3000 | 2.2400 | 2.2600 | -8.502% | 33 | 7,611 | +242.035% |
| 2026-09-04 | 2.4800 | 2.4800 | 2.4300 | 2.4700 | +5.106% | 10 | 7,611 | +212.955% |
| 2026-09-03 | 2.4200 | 2.4200 | 2.2500 | 2.3500 | -12.313% | 16 | 7,615 | +228.936% |
| 2026-09-02 | 2.6100 | 2.6800 | 2.6100 | 2.6800 | -7.586% | 6 | 7,609 | +188.433% |
| 2026-09-01 | 2.8000 | 2.9000 | 2.6200 | 2.9000 | +21.849% | 45 | 7,610 | +166.552% |
| 2026-08-31 | 2.3600 | 2.4300 | 2.3600 | 2.3800 | -7.752% | 516 | 7,610 | +224.790% |
| 2026-08-28 | 2.0700 | 2.5800 | 2.0500 | 2.5800 | +26.471% | 13 | 7,606 | +199.612% |
| 2026-08-27 | 2.2200 | 2.2200 | 2.0400 | 2.0400 | -7.273% | 9 | 7,601 | +278.922% |
| 2026-08-26 | 2.1600 | 2.2800 | 2.1600 | 2.2000 | +2.804% | 10 | 7,591 | +251.364% |
| 2026-08-25 | 2.2700 | 2.2700 | 2.1400 | 2.1400 | -0.465% | 16 | 7,578 | +261.215% |
| 2026-08-24 | 2.0700 | 2.1800 | 2.0700 | 2.1500 | +3.865% | 4 | 7,576 | +259.535% |
| 2026-08-21 | 2.0900 | 2.1300 | 2.0300 | 2.0700 | -10.776% | 529 | 7,078 | +273.430% |
| 2026-08-20 | 2.3700 | 2.3700 | 2.2300 | 2.3200 | -15.018% | 28 | 7,087 | +233.190% |
| 2026-08-19 | 2.8000 | 2.8100 | 2.7200 | 2.7300 | -11.364% | 11 | 7,095 | +183.150% |
| 2026-08-18 | 2.8700 | 3.0800 | 2.8700 | 3.0800 | +19.844% | 51 | 7,144 | +150.974% |
| 2026-08-17 | 2.5900 | 2.6100 | 2.5700 | 2.5700 | -10.453% | 11 | 7,136 | +200.778% |
| 2026-08-14 | 2.8200 | 2.8700 | 2.8200 | 2.8700 | -5.902% | 9 | 7,145 | +169.338% |
| 2026-08-13 | 3.0700 | 3.1000 | 3.0500 | 3.0500 | -0.327% | 18 | 7,138 | +153.443% |
| 2026-08-12 | 2.9900 | 3.0700 | 2.8700 | 3.0600 | -4.375% | 534 | 7,072 | +152.614% |
| 2026-08-11 | 3.2000 | 3.2500 | 3.0500 | 3.2000 | +6.312% | 283 | 7,083 | +141.563% |
| 2026-08-10 | 3.2500 | 3.2500 | 3.0100 | 3.0100 | -12.500% | 225 | 7,070 | +156.811% |
| 2026-08-07 | 3.3000 | 3.5900 | 3.3000 | 3.4400 | -12.468% | 9 | 7,073 | +124.709% |
| 2026-08-05 | 4.0500 | 4.0500 | 3.8900 | 3.9300 | -18.465% | 26 | 7,075 | +96.692% |
| 2026-08-04 | 4.8500 | 4.8500 | 4.7500 | 4.8200 | -10.409% | 13 | 7,078 | +60.373% |
| 2026-08-03 | 5.8500 | 5.8500 | 5.3800 | 5.3800 | -4.610% | 29 | 7,078 | +43.680% |
| 2026-07-31 | 5.7300 | 5.7900 | 5.6000 | 5.6400 | +10.156% | 10 | 7,087 | +37.057% |
| 2026-07-30 | 5.3200 | 5.3200 | 5.1200 | 5.1200 | -3.214% | 12 | 7,078 | +50.977% |
| 2026-07-29 | 6.0500 | 6.1000 | 5.2500 | 5.2900 | -11.092% | 13 | 7,071 | +46.125% |
| 2026-07-28 | 6.1700 | 6.1700 | 5.9500 | 5.9500 | +8.577% | 2 | 7,071 | +29.916% |
| 2026-07-27 | 5.4100 | 5.4800 | 5.4000 | 5.4800 | -1.616% | 7 | 7,071 | +41.058% |
| 2026-07-24 | 5.5700 | 5.5700 | 5.5700 | 5.5700 | +12.753% | 10 | 7,061 | +38.779% |
| 2026-07-22 | 5.0000 | 5.0000 | 4.7700 | 4.9400 | -9.524% | 652 | 7,255 | +56.478% |
| 2026-07-21 | 5.3600 | 5.4600 | 5.3600 | 5.4600 | -19.469% | 646 | 7,064 | +41.575% |
| 2026-07-16 | 6.6800 | 6.7800 | 6.6700 | 6.7800 | +24.404% | 3 | 7,062 | +14.012% |
| 2026-07-14 | 5.3600 | 5.5300 | 5.3600 | 5.4500 | -7.155% | 21 | 7,053 | +41.835% |
| 2026-07-13 | 5.7500 | 5.9800 | 5.7500 | 5.8700 | +13.102% | 2,528 | 4,794 | +31.687% |
| 2026-07-10 | 5.1000 | 5.2400 | 5.0700 | 5.1900 | 0.000% | 102 | 4,800 | +48.940% |
| 2026-07-09 | 5.2400 | 5.2400 | 5.0000 | 5.1900 | -10.825% | 3,591 | 1,766 | +48.940% |
| 2026-07-08 | 5.8500 | 5.9500 | 5.7000 | 5.8200 | +20.248% | 17 | 1,757 | +32.818% |
| 2026-07-07 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +8.764% | 1 | 1,756 | +59.711% |
| 2026-07-06 | 4.7800 | 4.7800 | 4.4500 | 4.4500 | -13.592% | 22 | 1,757 | +73.708% |
| 2026-07-02 | 4.9500 | 5.1600 | 4.9200 | 5.1500 | -3.738% | 32 | 1,750 | +50.097% |
| 2026-07-01 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -3.604% | 1 | 1,749 | +44.486% |
| 2026-06-30 | 5.7500 | 5.7800 | 5.4400 | 5.5500 | -11.200% | 54 | 1,744 | +39.279% |
| 2026-06-29 | 6.1000 | 6.3500 | 6.1000 | 6.2500 | +5.932% | 9 | 1,744 | +23.680% |
| 2026-06-26 | 5.9300 | 5.9300 | 5.8400 | 5.9000 | -6.051% | 17 | 1,735 | +31.017% |
| 2026-06-25 | 6.3500 | 6.5100 | 6.0000 | 6.2800 | -10.029% | 14 | 1,728 | +23.089% |
| 2026-06-24 | 5.9000 | 7.3000 | 5.6000 | 6.9800 | +46.947% | 1,916 | 601 | +10.745% |
| 2026-06-23 | 3.8500 | 4.7500 | 3.8500 | 4.7500 | +25.000% | 216 | 450 | +62.737% |
| 2026-06-18 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | +10.145% | 3 | 447 | +103.421% |
| 2026-06-17 | 2.8000 | 3.4800 | 2.8000 | 3.4500 | +29.699% | 249 | 200 | +124.058% |
| 2026-06-16 | 2.6500 | 2.6600 | 2.6500 | 2.6600 | 0.000% | 200 | 0 | +190.602% |