SLV261218P00058000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 12.3400 | 12.3400 | 12.2500 | 12.2500 | -12.060% | 4 | 3,453 | 0.000% |
| 2026-10-30 | 13.2400 | 13.9300 | 12.8500 | 13.9300 | +24.597% | 673 | 3,716 | -12.060% |
| 2026-10-29 | 11.0300 | 11.1800 | 10.7000 | 11.1800 | +12.929% | 595 | 3,131 | +9.571% |
| 2026-10-28 | 9.6000 | 9.9000 | 9.6000 | 9.9000 | +7.609% | 19 | 3,466 | +23.737% |
| 2026-10-27 | 9.4800 | 9.4800 | 9.2000 | 9.2000 | -3.665% | 356 | 3,120 | +33.152% |
| 2026-10-26 | 9.5200 | 9.5500 | 9.4000 | 9.5500 | -0.934% | 834 | 3,585 | +28.272% |
| 2026-10-23 | 10.2500 | 10.3400 | 9.5000 | 9.6400 | +5.818% | 19 | 3,612 | +27.075% |
| 2026-10-22 | 8.7500 | 9.1500 | 8.5500 | 9.1100 | +34.763% | 181 | 3,475 | +34.468% |
| 2026-10-21 | 6.8400 | 6.8600 | 6.6900 | 6.7600 | +2.892% | 59 | 3,493 | +81.213% |
| 2026-10-20 | 6.9700 | 6.9700 | 6.5700 | 6.5700 | -7.072% | 10 | 3,486 | +86.454% |
| 2026-10-19 | 7.1300 | 7.1300 | 7.0700 | 7.0700 | -5.228% | 2 | 3,486 | +73.267% |
| 2026-10-16 | 6.8500 | 7.4600 | 6.8500 | 7.4600 | +5.816% | 355 | 3,405 | +64.209% |
| 2026-10-15 | 7.5600 | 7.6500 | 7.0500 | 7.0500 | -16.071% | 17 | 3,411 | +73.759% |
| 2026-10-14 | 7.0000 | 8.5000 | 7.0000 | 8.4000 | +46.853% | 78 | 3,376 | +45.833% |
| 2026-10-13 | 5.5000 | 6.0000 | 5.5000 | 5.7200 | +11.719% | 25 | 3,359 | +114.161% |
| 2026-10-12 | 5.0000 | 5.2000 | 5.0000 | 5.1200 | +5.567% | 194 | 3,357 | +139.258% |
| 2026-10-09 | 4.9100 | 4.9100 | 4.8000 | 4.8500 | -19.435% | 7 | 3,356 | +152.577% |
| 2026-10-08 | 5.9800 | 6.2700 | 5.9400 | 6.0200 | +7.885% | 135 | 3,352 | +103.488% |
| 2026-10-07 | 5.5900 | 5.5900 | 5.5800 | 5.5800 | +18.977% | 8 | 3,448 | +119.534% |
| 2026-10-06 | 4.8800 | 5.0200 | 4.6300 | 4.6900 | -2.697% | 272 | 3,433 | +161.194% |
| 2026-10-05 | 4.9400 | 5.0400 | 4.8100 | 4.8200 | -7.486% | 191 | 3,442 | +154.149% |
| 2026-10-02 | 4.7900 | 5.5500 | 4.7700 | 5.2100 | +0.774% | 232 | 3,370 | +135.125% |
| 2026-10-01 | 5.1000 | 5.4800 | 4.9500 | 5.1700 | -8.496% | 272 | 3,347 | +136.944% |
| 2026-09-30 | 5.2600 | 5.7500 | 5.1800 | 5.6500 | +4.630% | 212 | 3,321 | +116.814% |
| 2026-09-29 | 5.2600 | 5.4300 | 5.0400 | 5.4000 | -0.552% | 229 | 3,301 | +126.852% |
| 2026-09-28 | 5.2500 | 5.4300 | 4.9500 | 5.4300 | +51.676% | 155 | 3,300 | +125.599% |
| 2026-09-25 | 4.0000 | 4.1500 | 3.5600 | 3.5800 | -13.735% | 642 | 2,860 | +242.179% |
| 2026-09-24 | 4.4500 | 4.4500 | 4.1000 | 4.1500 | +4.798% | 48 | 2,846 | +195.181% |
| 2026-09-23 | 3.5500 | 4.0000 | 3.5500 | 3.9600 | +33.333% | 209 | 2,754 | +209.343% |
| 2026-09-22 | 3.4700 | 3.4700 | 2.9700 | 2.9700 | -14.655% | 136 | 2,641 | +312.458% |
| 2026-09-21 | 3.5000 | 3.6200 | 3.4300 | 3.4800 | -0.571% | 98 | 2,572 | +252.011% |
| 2026-09-18 | 3.7500 | 3.7700 | 3.4500 | 3.5000 | -15.663% | 64 | 2,564 | +250.000% |
| 2026-09-17 | 4.1900 | 4.2000 | 4.0500 | 4.1500 | -21.698% | 120 | 2,491 | +195.181% |
| 2026-09-16 | 4.7500 | 5.5500 | 4.6600 | 5.3000 | +0.952% | 73 | 2,501 | +131.132% |
| 2026-09-15 | 5.3500 | 5.4000 | 5.2500 | 5.2500 | -0.756% | 20 | 2,486 | +133.333% |
| 2026-09-14 | 5.5000 | 5.5700 | 5.1500 | 5.2900 | +8.402% | 887 | 1,939 | +131.569% |
| 2026-09-11 | 4.7100 | 4.9500 | 4.6000 | 4.8800 | -9.125% | 108 | 1,914 | +151.025% |
| 2026-09-10 | 4.8000 | 5.3800 | 4.8000 | 5.3700 | +33.915% | 256 | 1,873 | +128.119% |
| 2026-09-09 | 3.9700 | 4.1500 | 3.8200 | 4.0100 | -8.864% | 36 | 1,862 | +205.486% |
| 2026-09-08 | 4.4300 | 4.4500 | 4.3000 | 4.4000 | -3.930% | 13 | 1,864 | +178.409% |
| 2026-09-04 | 4.8700 | 4.8700 | 4.5800 | 4.5800 | +4.091% | 268 | 1,617 | +167.467% |
| 2026-09-03 | 4.5000 | 4.6000 | 4.3100 | 4.4000 | -10.751% | 193 | 1,577 | +178.409% |
| 2026-09-02 | 4.8500 | 4.9600 | 4.8500 | 4.9300 | -6.805% | 35 | 1,589 | +148.479% |
| 2026-09-01 | 5.0100 | 5.3000 | 4.9900 | 5.2900 | +21.609% | 142 | 1,570 | +131.569% |
| 2026-08-31 | 4.4500 | 4.5500 | 4.3500 | 4.3500 | -5.022% | 49 | 1,561 | +181.609% |
| 2026-08-28 | 3.8900 | 4.7900 | 3.7500 | 4.5800 | +19.271% | 129 | 1,496 | +167.467% |
| 2026-08-27 | 4.2100 | 4.2700 | 3.8400 | 3.8400 | -7.246% | 7 | 1,498 | +219.010% |
| 2026-08-26 | 4.1000 | 4.2500 | 4.1000 | 4.1400 | +7.254% | 36 | 1,489 | +195.894% |
| 2026-08-25 | 4.1500 | 4.1500 | 3.8600 | 3.8600 | -5.854% | 25 | 1,487 | +217.358% |
| 2026-08-24 | 4.0500 | 4.1000 | 3.9800 | 4.1000 | +6.771% | 4 | 1,483 | +198.780% |
| 2026-08-21 | 3.8200 | 3.9600 | 3.8200 | 3.8400 | -8.789% | 465 | 1,120 | +219.010% |
| 2026-08-20 | 4.5000 | 4.5000 | 4.1100 | 4.2100 | -11.368% | 39 | 1,103 | +190.974% |
| 2026-08-19 | 5.0300 | 5.0300 | 4.6800 | 4.7500 | -13.163% | 93 | 1,087 | +157.895% |
| 2026-08-18 | 5.0900 | 5.4700 | 5.0900 | 5.4700 | +17.634% | 78 | 1,093 | +123.949% |
| 2026-08-17 | 4.9500 | 4.9500 | 4.6500 | 4.6500 | -10.920% | 78 | 1,087 | +163.441% |
| 2026-08-14 | 5.0000 | 5.2200 | 4.9100 | 5.2200 | -4.220% | 1,027 | 215 | +134.674% |
| 2026-08-13 | 5.4400 | 5.5000 | 5.3700 | 5.4500 | +1.869% | 34 | 199 | +124.771% |
| 2026-08-12 | 5.2100 | 5.3500 | 5.0500 | 5.3500 | -4.464% | 13 | 201 | +128.972% |
| 2026-08-11 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -7.438% | 1 | 201 | +118.750% |
| 2026-08-07 | 5.8500 | 6.1100 | 5.8000 | 6.0500 | -9.431% | 15 | 202 | +102.479% |
| 2026-08-05 | 6.7700 | 6.7800 | 6.6000 | 6.6800 | -14.028% | 12 | 197 | +83.383% |
| 2026-08-04 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -9.546% | 3 | 200 | +57.658% |
| 2026-08-03 | 9.3200 | 9.3200 | 8.5900 | 8.5900 | +0.940% | 7 | 195 | +42.608% |
| 2026-07-27 | 8.6000 | 8.6000 | 8.5100 | 8.5100 | -7.701% | 4 | 192 | +43.948% |
| 2026-07-23 | 9.1500 | 9.2200 | 9.1500 | 9.2200 | +17.154% | 21 | 171 | +32.863% |
| 2026-07-22 | 7.8700 | 7.8700 | 7.8700 | 7.8700 | -7.193% | 6 | 166 | +55.654% |
| 2026-07-21 | 8.6800 | 8.6800 | 8.4800 | 8.4800 | -10.549% | 26 | 140 | +44.458% |
| 2026-07-20 | 9.4800 | 9.4800 | 9.4800 | 9.4800 | -8.406% | 1 | 139 | +29.219% |
| 2026-07-17 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | -0.289% | 100 | 39 | +18.357% |
| 2026-07-16 | 10.1900 | 10.3800 | 10.1800 | 10.3800 | +16.237% | 8 | 31 | +18.015% |
| 2026-07-15 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +10.794% | 2 | 30 | +37.178% |
| 2026-07-10 | 8.0700 | 8.0700 | 8.0600 | 8.0600 | -8.513% | 6 | 24 | +51.985% |
| 2026-07-08 | 9.6000 | 9.6200 | 8.8100 | 8.8100 | +21.853% | 5 | 19 | +39.047% |
| 2026-07-06 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | -18.764% | 15 | 5 | +69.433% |
| 2026-06-26 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -5.820% | 2 | 4 | +37.640% |
| 2026-06-25 | 8.1000 | 9.8200 | 8.1000 | 9.4500 | +29.098% | 8 | 6 | +29.630% |
| 2026-06-23 | 7.3100 | 7.4800 | 7.3100 | 7.3200 | +22.204% | 4 | 6 | +67.350% |
| 2026-06-22 | 5.8600 | 5.9900 | 5.8600 | 5.9900 | -3.387% | 5 | 1 | +104.508% |
| 2026-06-18 | 6.0000 | 6.2000 | 6.0000 | 6.2000 | 0.000% | 2 | 0 | +97.581% |