SLV261218P00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 14.2000 | 14.5300 | 14.0000 | 14.5300 | -6.198% | 42 | 25,534 | 0.000% |
| 2026-10-30 | 15.0400 | 15.9000 | 15.0400 | 15.4900 | +18.697% | 101 | 25,508 | -6.198% |
| 2026-10-29 | 12.9900 | 13.2500 | 12.5800 | 13.0500 | +15.691% | 87 | 25,507 | +11.341% |
| 2026-10-28 | 11.5000 | 11.8000 | 11.2800 | 11.2800 | +1.622% | 18 | 25,513 | +28.812% |
| 2026-10-27 | 11.0800 | 11.1600 | 11.0800 | 11.1000 | -4.228% | 12 | 25,503 | +30.901% |
| 2026-10-26 | 11.8500 | 11.8500 | 11.2600 | 11.5900 | +0.870% | 20 | 25,494 | +25.367% |
| 2026-10-23 | 12.0500 | 12.1200 | 11.3400 | 11.4900 | +4.170% | 51 | 25,483 | +26.458% |
| 2026-10-22 | 10.1400 | 11.0300 | 10.1200 | 11.0300 | +34.022% | 78 | 25,490 | +31.732% |
| 2026-10-21 | 8.4600 | 8.4900 | 8.2300 | 8.2300 | -3.176% | 26 | 25,489 | +76.549% |
| 2026-10-20 | 8.7000 | 8.7000 | 8.5000 | 8.5000 | -2.746% | 11 | 25,492 | +70.941% |
| 2026-10-19 | 8.8200 | 8.9000 | 8.7000 | 8.7400 | -3.532% | 47 | 25,495 | +66.247% |
| 2026-10-16 | 8.7000 | 9.1500 | 8.4500 | 9.0600 | +2.721% | 37 | 25,499 | +60.375% |
| 2026-10-15 | 9.3000 | 9.5000 | 8.8200 | 8.8200 | -13.951% | 105 | 25,529 | +64.739% |
| 2026-10-14 | 8.9500 | 10.2500 | 8.9500 | 10.2500 | +40.219% | 51 | 25,506 | +41.756% |
| 2026-10-13 | 6.7700 | 7.4000 | 6.7700 | 7.3100 | +9.104% | 35 | 25,504 | +98.769% |
| 2026-10-12 | 6.5000 | 6.7200 | 6.4500 | 6.7000 | -10.904% | 42 | 25,493 | +116.866% |
| 2026-10-08 | 7.5500 | 7.7800 | 7.4500 | 7.5200 | +5.915% | 22 | 25,488 | +93.218% |
| 2026-10-07 | 7.2500 | 7.5000 | 7.0300 | 7.1000 | +16.203% | 37 | 25,499 | +104.648% |
| 2026-10-06 | 6.3500 | 6.4000 | 6.1000 | 6.1100 | -3.780% | 10 | 25,499 | +137.807% |
| 2026-10-05 | 6.2000 | 6.4500 | 6.2000 | 6.3500 | -6.480% | 29 | 25,490 | +128.819% |
| 2026-10-02 | 6.1500 | 7.2800 | 6.1400 | 6.7900 | +3.191% | 78 | 25,463 | +113.991% |
| 2026-10-01 | 6.5800 | 6.5800 | 6.5800 | 6.5800 | -7.454% | 2 | 25,495 | +120.821% |
| 2026-09-30 | 6.6500 | 7.1600 | 6.6500 | 7.1100 | +9.722% | 50 | 25,483 | +104.360% |
| 2026-09-29 | 6.7600 | 6.7600 | 6.4800 | 6.4800 | -3.571% | 5 | 25,482 | +124.228% |
| 2026-09-28 | 6.5500 | 6.9500 | 6.4900 | 6.7200 | +41.474% | 99 | 25,510 | +116.220% |
| 2026-09-25 | 5.1500 | 5.2500 | 4.7000 | 4.7500 | -10.714% | 99 | 25,450 | +205.895% |
| 2026-09-24 | 5.6200 | 5.6200 | 5.2100 | 5.3200 | +2.901% | 52 | 25,448 | +173.120% |
| 2026-09-23 | 4.8500 | 5.1700 | 4.8500 | 5.1700 | +29.250% | 49 | 25,442 | +181.044% |
| 2026-09-22 | 4.5500 | 4.6500 | 3.9400 | 4.0000 | -11.111% | 317 | 25,529 | +263.250% |
| 2026-09-21 | 4.5500 | 4.7000 | 4.5000 | 4.5000 | 0.000% | 115 | 25,519 | +222.889% |
| 2026-09-18 | 4.7900 | 4.8500 | 4.4500 | 4.5000 | -14.773% | 427 | 25,569 | +222.889% |
| 2026-09-17 | 5.2500 | 5.2800 | 5.1000 | 5.2800 | -19.266% | 217 | 25,475 | +175.189% |
| 2026-09-16 | 6.0200 | 6.5400 | 5.8800 | 6.5400 | +4.640% | 66 | 25,462 | +122.171% |
| 2026-09-15 | 6.4500 | 6.6500 | 6.2500 | 6.2500 | -3.846% | 18 | 25,470 | +132.480% |
| 2026-09-14 | 6.8000 | 6.8500 | 6.4000 | 6.5000 | +7.973% | 36 | 25,462 | +123.538% |
| 2026-09-11 | 5.9500 | 6.0200 | 5.9000 | 6.0200 | -8.788% | 26 | 25,463 | +141.362% |
| 2026-09-10 | 6.0000 | 6.6100 | 6.0000 | 6.6000 | +29.412% | 195 | 25,457 | +120.152% |
| 2026-09-09 | 5.0000 | 5.2500 | 4.8500 | 5.1000 | -8.766% | 132 | 25,400 | +184.902% |
| 2026-09-08 | 5.4800 | 5.5900 | 5.4000 | 5.5900 | -1.930% | 60 | 25,392 | +159.928% |
| 2026-09-04 | 6.0000 | 6.0000 | 5.6000 | 5.7000 | +4.015% | 15 | 25,405 | +154.912% |
| 2026-09-03 | 5.5000 | 5.6300 | 5.3800 | 5.4800 | -8.819% | 99 | 25,370 | +165.146% |
| 2026-09-02 | 6.0500 | 6.0900 | 6.0100 | 6.0100 | -6.966% | 9 | 25,401 | +141.764% |
| 2026-09-01 | 6.1500 | 6.5100 | 6.0900 | 6.4600 | +16.396% | 125 | 25,439 | +124.923% |
| 2026-08-31 | 5.5100 | 5.6500 | 5.5000 | 5.5500 | -1.770% | 31 | 25,442 | +161.802% |
| 2026-08-28 | 4.4500 | 5.8500 | 4.4000 | 5.6500 | +18.947% | 469 | 25,390 | +157.168% |
| 2026-08-27 | 5.2600 | 5.3200 | 4.7400 | 4.7500 | -6.863% | 99 | 25,387 | +205.895% |
| 2026-08-26 | 5.0500 | 5.3000 | 5.0200 | 5.1000 | +5.155% | 209 | 25,265 | +184.902% |
| 2026-08-25 | 5.3000 | 5.3300 | 4.8200 | 4.8500 | -3.579% | 145 | 25,249 | +199.588% |
| 2026-08-24 | 4.7500 | 5.1800 | 4.7500 | 5.0300 | +5.451% | 99 | 25,214 | +188.867% |
| 2026-08-21 | 4.7800 | 4.9000 | 4.6600 | 4.7700 | -8.092% | 242 | 25,141 | +204.612% |
| 2026-08-20 | 5.4200 | 5.4200 | 5.1300 | 5.1900 | -9.739% | 28 | 25,071 | +179.961% |
| 2026-08-19 | 5.9500 | 6.0000 | 5.7400 | 5.7500 | -15.441% | 38 | 25,052 | +152.696% |
| 2026-08-18 | 6.3000 | 6.8000 | 6.2000 | 6.8000 | +19.298% | 55 | 25,073 | +113.676% |
| 2026-08-17 | 5.9200 | 5.9200 | 5.7000 | 5.7000 | -10.095% | 27 | 25,061 | +154.912% |
| 2026-08-14 | 6.2500 | 6.3500 | 6.1000 | 6.3400 | -5.373% | 102 | 25,132 | +129.180% |
| 2026-08-13 | 6.4200 | 6.7000 | 6.4200 | 6.7000 | +3.876% | 46 | 25,134 | +116.866% |
| 2026-08-12 | 6.2800 | 6.5200 | 6.1500 | 6.4500 | -4.160% | 147 | 25,134 | +125.271% |
| 2026-08-11 | 6.6700 | 6.7300 | 6.5600 | 6.7300 | +5.156% | 9 | 25,133 | +115.899% |
| 2026-08-10 | 6.9700 | 7.0200 | 6.3500 | 6.4000 | -10.112% | 57 | 25,101 | +127.031% |
| 2026-08-07 | 7.1000 | 7.3500 | 7.1000 | 7.1200 | -12.315% | 24 | 25,088 | +104.073% |
| 2026-08-06 | 8.0700 | 8.2200 | 8.0700 | 8.1200 | +2.525% | 8 | 25,082 | +78.941% |
| 2026-08-05 | 7.8500 | 7.9800 | 7.8000 | 7.9200 | -13.158% | 31 | 25,082 | +83.460% |
| 2026-08-04 | 9.0200 | 9.1200 | 9.0200 | 9.1200 | -13.143% | 5 | 25,079 | +59.320% |
| 2026-07-31 | 10.4500 | 10.5000 | 10.4500 | 10.5000 | +10.063% | 7 | 25,072 | +38.381% |
| 2026-07-30 | 10.1500 | 10.1500 | 9.5400 | 9.5400 | -1.446% | 5 | 25,068 | +52.306% |
| 2026-07-29 | 10.8600 | 10.8600 | 9.6400 | 9.6800 | -9.617% | 10 | 25,065 | +50.103% |
| 2026-07-28 | 11.0000 | 11.0500 | 10.7100 | 10.7100 | +7.315% | 8 | 25,060 | +35.668% |
| 2026-07-27 | 10.0500 | 10.1000 | 9.8900 | 9.9800 | -0.894% | 28,025 | 191 | +45.591% |
| 2026-07-24 | 10.4200 | 10.4200 | 10.0700 | 10.0700 | -4.368% | 6 | 188 | +44.290% |
| 2026-07-23 | 10.5300 | 10.5300 | 10.5300 | 10.5300 | +14.706% | 5 | 183 | +37.987% |
| 2026-07-22 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | -6.327% | 3 | 185 | +58.279% |
| 2026-07-21 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -13.198% | 2 | 184 | +48.265% |
| 2026-07-20 | 11.0300 | 11.2900 | 11.0300 | 11.2900 | -6.229% | 3 | 182 | +28.698% |
| 2026-07-16 | 12.0400 | 12.0400 | 12.0400 | 12.0400 | +12.840% | 1 | 181 | +20.681% |
| 2026-07-15 | 10.5700 | 10.6700 | 10.5700 | 10.6700 | +6.700% | 7 | 175 | +36.176% |
| 2026-07-14 | 10.0500 | 10.0500 | 10.0000 | 10.0000 | -4.306% | 3 | 174 | +45.300% |
| 2026-07-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | +13.587% | 6 | 168 | +39.043% |
| 2026-07-09 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -11.962% | 7 | 175 | +57.935% |
| 2026-07-08 | 10.2500 | 10.4500 | 10.2500 | 10.4500 | +14.835% | 6 | 169 | +39.043% |
| 2026-07-07 | 8.9000 | 9.1000 | 8.9000 | 9.1000 | -2.570% | 11 | 168 | +59.670% |
| 2026-07-02 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -3.212% | 1 | 167 | +55.567% |
| 2026-07-01 | 9.6300 | 9.6500 | 9.6300 | 9.6500 | -3.500% | 15 | 162 | +50.570% |
| 2026-06-30 | 9.6500 | 10.0000 | 9.6500 | 10.0000 | -8.257% | 2 | 163 | +45.300% |
| 2026-06-29 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | +6.863% | 5 | 158 | +33.303% |
| 2026-06-26 | 10.2600 | 10.3000 | 10.2000 | 10.2000 | -6.164% | 4 | 160 | +42.451% |
| 2026-06-25 | 10.8700 | 10.8700 | 10.8500 | 10.8700 | -7.489% | 8 | 153 | +33.671% |
| 2026-06-24 | 10.3900 | 12.3400 | 10.3900 | 11.7500 | +36.469% | 9 | 148 | +23.660% |
| 2026-06-23 | 8.5500 | 8.8700 | 8.4600 | 8.6100 | +19.583% | 12 | 140 | +68.757% |
| 2026-06-22 | 7.0000 | 7.2000 | 7.0000 | 7.2000 | +1.408% | 6 | 135 | +101.806% |
| 2026-06-18 | 6.5800 | 7.1000 | 6.5800 | 7.1000 | +13.600% | 102 | 92 | +104.648% |
| 2026-06-17 | 5.4400 | 6.2500 | 5.4400 | 6.2500 | +14.051% | 99 | 10 | +132.480% |
| 2026-06-16 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 0.000% | 10 | 0 | +165.146% |