SLV261218P00056000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.3600 | 10.5000 | 10.3600 | 10.5000 | -11.765% | 7 | 1,986 | 0.000% |
| 2026-10-30 | 11.2300 | 12.0100 | 11.2300 | 11.9000 | +27.820% | 28 | 2,007 | -11.765% |
| 2026-10-29 | 9.1500 | 9.3100 | 9.0000 | 9.3100 | +17.997% | 171 | 1,905 | +12.782% |
| 2026-10-28 | 7.8900 | 7.8900 | 7.8900 | 7.8900 | +5.906% | 1 | 1,905 | +33.080% |
| 2026-10-27 | 7.5900 | 7.5900 | 7.4500 | 7.4500 | -2.995% | 2 | 1,905 | +40.940% |
| 2026-10-26 | 8.0700 | 8.0700 | 7.6500 | 7.6800 | -1.790% | 6 | 1,906 | +36.719% |
| 2026-10-23 | 8.0000 | 8.0000 | 7.7500 | 7.8200 | +4.267% | 28 | 1,919 | +34.271% |
| 2026-10-22 | 6.6500 | 7.5000 | 6.6500 | 7.5000 | +33.929% | 53 | 1,924 | +40.000% |
| 2026-10-21 | 5.2000 | 5.6000 | 5.1000 | 5.6000 | +10.672% | 165 | 1,924 | +87.500% |
| 2026-10-20 | 5.4200 | 5.4200 | 5.0600 | 5.0600 | -7.156% | 172 | 2,004 | +107.510% |
| 2026-10-19 | 5.5100 | 5.6500 | 5.4000 | 5.4500 | -4.887% | 11 | 2,009 | +92.661% |
| 2026-10-16 | 5.2900 | 5.7500 | 5.2500 | 5.7300 | +2.688% | 27 | 1,993 | +83.246% |
| 2026-10-15 | 5.8900 | 6.1500 | 5.5800 | 5.5800 | -14.809% | 113 | 2,008 | +88.172% |
| 2026-10-14 | 5.6000 | 6.6000 | 5.2000 | 6.5500 | +50.575% | 152 | 1,957 | +60.305% |
| 2026-10-13 | 4.0000 | 4.4100 | 4.0000 | 4.3500 | +14.474% | 54 | 1,920 | +141.379% |
| 2026-10-12 | 3.7400 | 3.8500 | 3.7000 | 3.8000 | +9.195% | 71 | 1,903 | +176.316% |
| 2026-10-09 | 3.7000 | 3.7000 | 3.4800 | 3.4800 | -23.851% | 9 | 1,905 | +201.724% |
| 2026-10-08 | 4.5600 | 4.6000 | 4.5300 | 4.5700 | +6.279% | 22 | 1,901 | +129.759% |
| 2026-10-07 | 4.3600 | 4.5500 | 4.1400 | 4.3000 | +26.471% | 39 | 1,933 | +144.186% |
| 2026-10-06 | 3.6000 | 3.6000 | 3.4000 | 3.4000 | -6.849% | 41 | 1,915 | +208.824% |
| 2026-10-05 | 3.6500 | 3.8200 | 3.6100 | 3.6500 | -10.976% | 522 | 1,985 | +187.671% |
| 2026-10-02 | 3.5500 | 4.4000 | 3.5500 | 4.1000 | +5.128% | 137 | 1,872 | +156.098% |
| 2026-10-01 | 3.8600 | 4.1800 | 3.7200 | 3.9000 | -10.345% | 217 | 1,867 | +169.231% |
| 2026-09-30 | 4.0600 | 4.3900 | 4.0600 | 4.3500 | +12.694% | 691 | 1,210 | +141.379% |
| 2026-09-29 | 4.0800 | 4.1100 | 3.8600 | 3.8600 | -5.854% | 111 | 1,181 | +172.021% |
| 2026-09-28 | 3.9900 | 4.2100 | 3.7200 | 4.1000 | +57.088% | 385 | 1,218 | +156.098% |
| 2026-09-25 | 2.9500 | 3.0500 | 2.6000 | 2.6100 | -15.806% | 474 | 808 | +302.299% |
| 2026-09-24 | 3.2700 | 3.3600 | 3.0500 | 3.1000 | +4.730% | 87 | 731 | +238.710% |
| 2026-09-23 | 2.7700 | 3.0000 | 2.7700 | 2.9600 | +21.311% | 188 | 582 | +254.730% |
| 2026-09-22 | 2.6300 | 2.6300 | 2.4400 | 2.4400 | -6.154% | 24 | 580 | +330.328% |
| 2026-09-21 | 2.5300 | 2.6900 | 2.5300 | 2.6000 | -4.059% | 24 | 567 | +303.846% |
| 2026-09-18 | 2.9000 | 2.9000 | 2.6300 | 2.7100 | -13.141% | 79 | 576 | +287.454% |
| 2026-09-17 | 3.2600 | 3.2600 | 3.1100 | 3.1200 | -25.714% | 33 | 584 | +236.538% |
| 2026-09-16 | 3.8400 | 4.3600 | 3.6000 | 4.2000 | +5.528% | 57 | 585 | +150.000% |
| 2026-09-15 | 4.0500 | 4.0500 | 3.9800 | 3.9800 | -7.442% | 10 | 577 | +163.819% |
| 2026-09-14 | 4.3900 | 4.4200 | 4.0500 | 4.3000 | +11.688% | 173 | 525 | +144.186% |
| 2026-09-11 | 3.7800 | 3.8500 | 3.7500 | 3.8500 | -10.465% | 15 | 527 | +172.727% |
| 2026-09-10 | 3.9200 | 4.3000 | 3.8300 | 4.3000 | +43.333% | 73 | 463 | +144.186% |
| 2026-09-09 | 3.2000 | 3.2000 | 3.0000 | 3.0000 | -14.286% | 22 | 460 | +250.000% |
| 2026-09-08 | 3.5000 | 3.5900 | 3.3500 | 3.5000 | 0.000% | 73 | 445 | +200.000% |
| 2026-09-04 | 3.7500 | 3.8000 | 3.5000 | 3.5000 | -0.850% | 282 | 445 | +200.000% |
| 2026-09-03 | 3.5100 | 3.6000 | 3.4500 | 3.5300 | -8.786% | 87 | 494 | +197.450% |
| 2026-09-02 | 3.8100 | 4.0200 | 3.7800 | 3.8700 | -9.579% | 87 | 474 | +171.318% |
| 2026-09-01 | 4.0400 | 4.3000 | 3.7500 | 4.2800 | +23.343% | 125 | 415 | +145.327% |
| 2026-08-31 | 3.6000 | 3.6400 | 3.4000 | 3.4700 | -3.611% | 119 | 399 | +202.594% |
| 2026-08-28 | 3.0600 | 3.8000 | 3.0000 | 3.6000 | +20.401% | 63 | 398 | +191.667% |
| 2026-08-27 | 3.3300 | 3.3300 | 2.9900 | 2.9900 | -8.563% | 20 | 396 | +251.171% |
| 2026-08-26 | 3.3200 | 3.3200 | 3.2700 | 3.2700 | +4.808% | 2 | 409 | +221.101% |
| 2026-08-25 | 3.3500 | 3.3500 | 3.1200 | 3.1200 | -1.887% | 22 | 396 | +236.538% |
| 2026-08-24 | 3.1500 | 3.1800 | 3.1500 | 3.1800 | +4.605% | 2 | 396 | +230.189% |
| 2026-08-21 | 3.1000 | 3.2000 | 3.0000 | 3.0400 | -8.157% | 20 | 397 | +245.395% |
| 2026-08-20 | 3.4700 | 3.4700 | 3.3100 | 3.3100 | -12.665% | 9 | 395 | +217.221% |
| 2026-08-19 | 3.9200 | 3.9200 | 3.7900 | 3.7900 | -12.269% | 49 | 428 | +177.045% |
| 2026-08-18 | 4.2900 | 4.3200 | 4.2900 | 4.3200 | +16.442% | 48 | 394 | +143.056% |
| 2026-08-17 | 3.8800 | 3.9200 | 3.6900 | 3.7100 | -10.386% | 212 | 405 | +183.019% |
| 2026-08-14 | 3.9900 | 4.1700 | 3.9100 | 4.1400 | -5.695% | 204 | 341 | +153.623% |
| 2026-08-13 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -0.227% | 15 | 341 | +139.180% |
| 2026-08-12 | 4.2500 | 4.4000 | 4.1000 | 4.4000 | -1.345% | 18 | 355 | +138.636% |
| 2026-08-11 | 4.5000 | 4.5000 | 4.4000 | 4.4600 | +6.190% | 70 | 337 | +135.426% |
| 2026-08-10 | 4.4100 | 4.4500 | 4.2000 | 4.2000 | -9.287% | 7 | 338 | +150.000% |
| 2026-08-07 | 4.7500 | 4.7500 | 4.6300 | 4.6300 | -19.478% | 10 | 336 | +126.782% |
| 2026-08-06 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +4.545% | 1 | 336 | +82.609% |
| 2026-08-05 | 5.5500 | 5.5700 | 5.3500 | 5.5000 | -23.717% | 25 | 321 | +90.909% |
| 2026-07-29 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -7.682% | 1 | 322 | +45.631% |
| 2026-07-23 | 7.8100 | 7.8100 | 7.8100 | 7.8100 | +17.091% | 1 | 321 | +34.443% |
| 2026-07-22 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -20.215% | 2 | 321 | +57.421% |
| 2026-07-20 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +6.361% | 1 | 321 | +25.598% |
| 2026-07-15 | 7.8500 | 7.8600 | 7.8500 | 7.8600 | +11.017% | 3 | 318 | +33.588% |
| 2026-07-14 | 7.0800 | 7.0800 | 7.0800 | 7.0800 | -6.473% | 2 | 316 | +48.305% |
| 2026-07-08 | 7.7900 | 7.7900 | 7.5700 | 7.5700 | +14.350% | 4 | 315 | +38.705% |
| 2026-07-07 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +9.421% | 1 | 314 | +58.610% |
| 2026-07-06 | 6.1500 | 6.1500 | 6.0100 | 6.0500 | -5.910% | 304 | 40 | +73.554% |
| 2026-07-02 | 6.4000 | 6.4700 | 6.4000 | 6.4300 | -8.143% | 6 | 40 | +63.297% |
| 2026-06-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.950% | 1 | 41 | +50.000% |
| 2026-06-29 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +4.605% | 5 | 36 | +32.075% |
| 2026-06-26 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -13.734% | 3 | 34 | +38.158% |
| 2026-06-24 | 7.6900 | 8.8100 | 7.4000 | 8.8100 | +42.097% | 7 | 27 | +19.183% |
| 2026-06-23 | 6.2000 | 6.2700 | 6.0400 | 6.2000 | +24.000% | 26 | 1 | +69.355% |
| 2026-06-22 | 4.7000 | 5.0000 | 4.7000 | 5.0000 | +1.010% | 2 | 1 | +110.000% |
| 2026-06-18 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 0.000% | 1 | 0 | +112.121% |