SLV261218P00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.3000 | 8.5800 | 8.3000 | 8.5800 | -12.449% | 51 | 3,084 | 0.000% |
| 2026-10-30 | 9.5000 | 10.0700 | 9.4100 | 9.8000 | +32.432% | 115 | 3,116 | -12.449% |
| 2026-10-29 | 7.3800 | 7.6000 | 7.2500 | 7.4000 | +17.274% | 15 | 3,117 | +15.946% |
| 2026-10-28 | 6.4000 | 6.4000 | 6.2700 | 6.3100 | +6.768% | 23 | 3,106 | +35.975% |
| 2026-10-27 | 6.2300 | 6.2600 | 5.9100 | 5.9100 | -4.058% | 10 | 3,106 | +45.178% |
| 2026-10-26 | 6.7200 | 6.7200 | 5.8500 | 6.1600 | -0.645% | 25 | 3,096 | +39.286% |
| 2026-10-23 | 6.3500 | 6.9100 | 6.0500 | 6.2000 | +6.529% | 107 | 3,096 | +38.387% |
| 2026-10-22 | 5.3900 | 5.9000 | 5.3600 | 5.8200 | +56.873% | 243 | 3,097 | +47.423% |
| 2026-10-21 | 3.7000 | 3.8400 | 3.7000 | 3.7100 | +0.270% | 45 | 3,084 | +131.267% |
| 2026-10-20 | 3.8900 | 3.8900 | 3.4500 | 3.7000 | -7.731% | 16 | 3,084 | +131.892% |
| 2026-10-19 | 4.0500 | 4.0800 | 4.0100 | 4.0100 | -8.238% | 11 | 3,088 | +113.965% |
| 2026-10-16 | 4.1000 | 4.3700 | 3.8100 | 4.3700 | +7.901% | 135 | 3,045 | +96.339% |
| 2026-10-15 | 4.4900 | 4.6000 | 4.0500 | 4.0500 | -21.359% | 116 | 3,127 | +111.852% |
| 2026-10-14 | 3.8000 | 5.2700 | 3.8000 | 5.1500 | +66.667% | 456 | 3,379 | +66.602% |
| 2026-10-13 | 2.8000 | 3.2200 | 2.8000 | 3.0900 | +13.603% | 436 | 3,199 | +177.670% |
| 2026-10-12 | 2.6000 | 2.7300 | 2.6000 | 2.7200 | +4.215% | 298 | 3,024 | +215.441% |
| 2026-10-09 | 2.6200 | 2.6600 | 2.4900 | 2.6100 | -20.909% | 189 | 3,046 | +228.736% |
| 2026-10-08 | 3.4000 | 3.5500 | 3.2500 | 3.3000 | +5.769% | 491 | 3,157 | +160.000% |
| 2026-10-07 | 3.1000 | 3.3200 | 2.9500 | 3.1200 | +27.869% | 923 | 3,177 | +175.000% |
| 2026-10-06 | 2.5900 | 2.6600 | 2.3700 | 2.4400 | -4.688% | 547 | 3,192 | +251.639% |
| 2026-10-05 | 2.6400 | 2.7600 | 2.5600 | 2.5600 | -13.220% | 201 | 3,169 | +235.156% |
| 2026-10-02 | 2.6200 | 3.3000 | 2.5700 | 2.9500 | +4.610% | 707 | 3,681 | +190.847% |
| 2026-10-01 | 2.8300 | 3.0000 | 2.8200 | 2.8200 | -10.191% | 26 | 3,667 | +204.255% |
| 2026-09-30 | 2.9500 | 3.3000 | 2.9500 | 3.1400 | +9.028% | 464 | 3,213 | +173.248% |
| 2026-09-29 | 3.0000 | 3.0400 | 2.8600 | 2.8800 | -8.571% | 180 | 3,289 | +197.917% |
| 2026-09-28 | 2.9600 | 3.1700 | 2.7200 | 3.1500 | +73.077% | 587 | 3,073 | +172.381% |
| 2026-09-25 | 2.1300 | 2.1300 | 1.8000 | 1.8200 | -16.514% | 19 | 3,071 | +371.429% |
| 2026-09-24 | 2.4100 | 2.4200 | 2.1800 | 2.1800 | +1.869% | 26 | 3,049 | +293.578% |
| 2026-09-23 | 1.7000 | 2.1400 | 1.7000 | 2.1400 | +37.179% | 362 | 2,778 | +300.935% |
| 2026-09-22 | 1.8100 | 1.8700 | 1.5500 | 1.5600 | -16.578% | 44 | 2,751 | +450.000% |
| 2026-09-21 | 1.9700 | 1.9700 | 1.8400 | 1.8700 | -6.030% | 16 | 2,739 | +358.824% |
| 2026-09-18 | 2.1400 | 2.1400 | 1.9300 | 1.9900 | -14.957% | 139 | 2,605 | +331.156% |
| 2026-09-17 | 2.5500 | 2.5500 | 2.3400 | 2.3400 | -26.415% | 31 | 2,617 | +266.667% |
| 2026-09-16 | 2.8200 | 3.4300 | 2.8200 | 3.1800 | +4.262% | 194 | 2,524 | +169.811% |
| 2026-09-15 | 3.1300 | 3.2600 | 3.0000 | 3.0500 | -5.573% | 98 | 2,554 | +181.311% |
| 2026-09-14 | 3.3500 | 3.4400 | 3.1500 | 3.2300 | +9.492% | 633 | 1,956 | +165.635% |
| 2026-09-11 | 2.8800 | 2.9500 | 2.8800 | 2.9500 | -10.606% | 13 | 1,943 | +190.847% |
| 2026-09-10 | 3.0500 | 3.3500 | 3.0500 | 3.3000 | +35.246% | 96 | 1,859 | +160.000% |
| 2026-09-09 | 2.4000 | 2.5300 | 2.2900 | 2.4400 | -6.870% | 1,766 | 419 | +251.639% |
| 2026-09-08 | 2.6700 | 2.6700 | 2.5700 | 2.6200 | -3.321% | 27 | 417 | +227.481% |
| 2026-09-03 | 2.7500 | 2.7500 | 2.7100 | 2.7100 | -11.148% | 5 | 419 | +216.605% |
| 2026-09-02 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | -7.576% | 4 | 420 | +181.311% |
| 2026-09-01 | 3.1500 | 3.3000 | 2.9700 | 3.3000 | +19.565% | 29 | 421 | +160.000% |
| 2026-08-31 | 2.7800 | 2.7800 | 2.7600 | 2.7600 | -5.479% | 2 | 420 | +210.870% |
| 2026-08-28 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | +14.062% | 1 | 420 | +193.836% |
| 2026-08-26 | 2.6300 | 2.6300 | 2.5600 | 2.5600 | +4.490% | 8 | 423 | +235.156% |
| 2026-08-25 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -3.162% | 1 | 423 | +250.204% |
| 2026-08-24 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | +8.120% | 1 | 423 | +239.130% |
| 2026-08-21 | 2.3800 | 2.4300 | 2.3400 | 2.3400 | -13.971% | 45 | 433 | +266.667% |
| 2026-08-20 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -8.108% | 1 | 432 | +215.441% |
| 2026-08-19 | 3.2100 | 3.2100 | 2.9400 | 2.9600 | -8.923% | 9 | 432 | +189.865% |
| 2026-08-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +7.616% | 2 | 430 | +164.000% |
| 2026-08-17 | 3.0600 | 3.0600 | 2.9300 | 3.0200 | -5.329% | 7 | 430 | +184.106% |
| 2026-08-14 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | -9.117% | 1 | 431 | +168.966% |
| 2026-08-13 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | +2.933% | 2 | 429 | +144.444% |
| 2026-08-12 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -5.801% | 1 | 429 | +151.613% |
| 2026-08-11 | 3.5700 | 3.6200 | 3.5700 | 3.6200 | +7.418% | 7 | 433 | +137.017% |
| 2026-08-10 | 3.5700 | 3.5700 | 3.3700 | 3.3700 | -16.790% | 12 | 433 | +154.599% |
| 2026-08-07 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -14.195% | 4 | 434 | +111.852% |
| 2026-08-06 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | +4.889% | 4 | 430 | +81.780% |
| 2026-08-05 | 4.5600 | 4.5600 | 4.3600 | 4.5000 | -15.094% | 22 | 421 | +90.667% |
| 2026-08-04 | 5.3500 | 5.3500 | 5.3000 | 5.3000 | -11.667% | 12 | 404 | +61.887% |
| 2026-08-03 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +6.007% | 5 | 399 | +43.000% |
| 2026-07-30 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | -15.142% | 5 | 394 | +51.590% |
| 2026-07-29 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | +11.913% | 1 | 395 | +28.636% |
| 2026-07-27 | 5.9900 | 6.0000 | 5.9600 | 5.9600 | -13.372% | 6 | 394 | +43.960% |
| 2026-07-20 | 6.9800 | 6.9800 | 6.8800 | 6.8800 | -5.495% | 2 | 393 | +24.709% |
| 2026-07-17 | 7.2800 | 7.2800 | 7.2800 | 7.2800 | -1.355% | 1 | 394 | +17.857% |
| 2026-07-16 | 7.3800 | 7.3800 | 7.3800 | 7.3800 | +22.795% | 1 | 394 | +16.260% |
| 2026-07-14 | 6.0900 | 6.0900 | 6.0000 | 6.0100 | +6.372% | 10 | 394 | +42.762% |
| 2026-07-10 | 5.7300 | 5.7400 | 5.6200 | 5.6500 | -0.877% | 38 | 392 | +51.858% |
| 2026-07-09 | 5.6900 | 5.7500 | 5.6500 | 5.7000 | -9.953% | 109 | 389 | +50.526% |
| 2026-07-08 | 6.3700 | 6.4700 | 6.2500 | 6.3300 | +7.288% | 441 | 446 | +35.545% |
| 2026-07-07 | 5.8500 | 5.9500 | 5.8000 | 5.9000 | +12.811% | 435 | 76 | +45.424% |
| 2026-07-06 | 5.1900 | 5.2400 | 5.1800 | 5.2300 | -6.607% | 20 | 79 | +64.054% |
| 2026-07-02 | 5.6700 | 5.7100 | 5.5600 | 5.6000 | -7.285% | 30 | 73 | +53.214% |
| 2026-07-01 | 5.8500 | 6.0400 | 5.7900 | 6.0400 | +0.332% | 13 | 66 | +42.053% |
| 2026-06-30 | 6.1000 | 6.1200 | 6.0200 | 6.0200 | -10.149% | 46 | 63 | +42.525% |
| 2026-06-29 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -1.325% | 1 | 62 | +28.060% |
| 2026-06-25 | 6.7900 | 6.7900 | 6.7900 | 6.7900 | -14.591% | 1 | 62 | +26.362% |
| 2026-06-24 | 6.4500 | 7.9500 | 6.4500 | 7.9500 | +55.577% | 11 | 65 | +7.925% |
| 2026-06-23 | 5.0500 | 5.3800 | 5.0500 | 5.1100 | +24.634% | 176 | 3 | +67.906% |
| 2026-06-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -3.302% | 1 | 2 | +109.268% |
| 2026-06-18 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 0.000% | 2 | 0 | +102.358% |