SLV261218P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | -8.981% | 1 | 776 | 0.000% |
| 2026-10-30 | 20.0800 | 21.2500 | 20.0200 | 20.6000 | +14.317% | 127 | 881 | -8.981% |
| 2026-10-29 | 18.1800 | 18.1800 | 18.0200 | 18.0200 | +8.554% | 13 | 923 | +4.051% |
| 2026-10-28 | 16.6000 | 16.6000 | 16.6000 | 16.6000 | +1.903% | 10 | 933 | +12.952% |
| 2026-10-27 | 16.2900 | 16.2900 | 16.2900 | 16.2900 | -0.671% | 3 | 936 | +15.101% |
| 2026-10-26 | 16.8000 | 16.8000 | 16.4000 | 16.4000 | +0.861% | 12 | 928 | +14.329% |
| 2026-10-23 | 17.0000 | 17.0000 | 16.2000 | 16.2600 | +2.457% | 9 | 928 | +15.314% |
| 2026-10-22 | 15.2000 | 15.8700 | 15.2000 | 15.8700 | +21.796% | 300 | 662 | +18.147% |
| 2026-10-21 | 13.0300 | 13.0300 | 13.0300 | 13.0300 | +0.231% | 2 | 664 | +43.899% |
| 2026-10-20 | 12.7000 | 13.0000 | 12.7000 | 13.0000 | -3.130% | 4 | 663 | +44.231% |
| 2026-10-19 | 13.6000 | 13.6000 | 13.4200 | 13.4200 | -1.972% | 2 | 664 | +39.717% |
| 2026-10-16 | 13.2000 | 13.7200 | 13.2000 | 13.6900 | +0.146% | 35 | 657 | +36.961% |
| 2026-10-15 | 13.8000 | 13.8900 | 13.6500 | 13.6700 | -6.048% | 63 | 597 | +37.162% |
| 2026-10-14 | 13.7500 | 14.5500 | 13.6500 | 14.5500 | +25.756% | 25 | 600 | +28.866% |
| 2026-10-13 | 11.4000 | 11.5700 | 11.4000 | 11.5700 | +4.801% | 4 | 600 | +62.057% |
| 2026-10-12 | 10.7900 | 11.0400 | 10.7900 | 11.0400 | +5.143% | 34 | 630 | +69.837% |
| 2026-10-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -12.500% | 7 | 630 | +78.571% |
| 2026-10-08 | 11.8700 | 12.0700 | 11.8000 | 12.0000 | +2.564% | 64 | 589 | +56.250% |
| 2026-10-07 | 11.7500 | 11.7500 | 11.7000 | 11.7000 | +10.377% | 3 | 594 | +60.256% |
| 2026-10-06 | 10.5500 | 10.6000 | 10.5500 | 10.6000 | 0.000% | 2 | 592 | +76.887% |
| 2026-10-05 | 10.4900 | 10.6000 | 10.4900 | 10.6000 | -2.304% | 16 | 598 | +76.887% |
| 2026-10-02 | 10.3000 | 10.8500 | 10.3000 | 10.8500 | +1.024% | 3 | 595 | +72.811% |
| 2026-10-01 | 10.7300 | 11.0700 | 10.7300 | 10.7400 | -4.448% | 4 | 593 | +74.581% |
| 2026-09-30 | 10.9000 | 11.2400 | 10.9000 | 11.2400 | +5.243% | 5 | 590 | +66.815% |
| 2026-09-29 | 10.7000 | 10.9300 | 10.6800 | 10.6800 | +2.495% | 105 | 503 | +75.562% |
| 2026-09-28 | 10.5700 | 10.8200 | 10.4200 | 10.4200 | +24.790% | 12 | 501 | +79.942% |
| 2026-09-25 | 8.7900 | 8.7900 | 8.3500 | 8.3500 | -9.140% | 6 | 496 | +124.551% |
| 2026-09-24 | 9.3700 | 9.3700 | 9.1900 | 9.1900 | +5.029% | 23 | 514 | +104.026% |
| 2026-09-23 | 8.7000 | 8.8000 | 8.7000 | 8.7500 | +10.619% | 7 | 517 | +114.286% |
| 2026-09-22 | 7.9100 | 7.9100 | 7.9100 | 7.9100 | +1.802% | 1 | 518 | +137.042% |
| 2026-09-21 | 7.7200 | 7.8100 | 7.7200 | 7.7700 | +1.702% | 11 | 518 | +141.313% |
| 2026-09-18 | 7.7500 | 7.8000 | 7.6200 | 7.6400 | -11.676% | 66 | 510 | +145.419% |
| 2026-09-17 | 8.4500 | 8.6500 | 8.4000 | 8.6500 | -15.113% | 130 | 498 | +116.763% |
| 2026-09-16 | 9.5200 | 10.1900 | 9.3600 | 10.1900 | +2.929% | 36 | 484 | +84.004% |
| 2026-09-14 | 10.4200 | 10.4500 | 9.9000 | 9.9000 | -1.980% | 4 | 486 | +89.394% |
| 2026-09-10 | 9.5500 | 10.1000 | 9.5500 | 10.1000 | +29.487% | 19 | 496 | +85.644% |
| 2026-09-09 | 8.0000 | 8.0000 | 7.8000 | 7.8000 | -11.263% | 33 | 495 | +140.385% |
| 2026-09-08 | 8.8000 | 8.8000 | 8.7900 | 8.7900 | +1.618% | 18 | 479 | +113.311% |
| 2026-09-03 | 8.3700 | 8.6500 | 8.3600 | 8.6500 | -9.139% | 198 | 452 | +116.763% |
| 2026-09-02 | 9.2000 | 9.6400 | 9.2000 | 9.5200 | -3.154% | 73 | 454 | +96.954% |
| 2026-09-01 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +12.989% | 20 | 440 | +90.743% |
| 2026-08-31 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.695% | 20 | 444 | +115.517% |
| 2026-08-28 | 7.1800 | 8.8500 | 6.9500 | 8.8500 | +15.990% | 58 | 433 | +111.864% |
| 2026-08-27 | 8.1700 | 8.1700 | 7.5900 | 7.6300 | -6.150% | 26 | 415 | +145.740% |
| 2026-08-26 | 8.0000 | 8.2500 | 8.0000 | 8.1300 | +3.042% | 39 | 379 | +130.627% |
| 2026-08-25 | 8.5000 | 8.5000 | 7.8900 | 7.8900 | -1.375% | 33 | 349 | +137.643% |
| 2026-08-24 | 7.9000 | 8.0000 | 7.9000 | 8.0000 | +6.383% | 63 | 292 | +134.375% |
| 2026-08-21 | 7.5200 | 7.5200 | 7.5200 | 7.5200 | -7.843% | 10 | 292 | +149.335% |
| 2026-08-20 | 8.1600 | 8.1600 | 8.1600 | 8.1600 | -8.315% | 2 | 294 | +129.779% |
| 2026-08-19 | 9.2500 | 9.2500 | 8.9000 | 8.9000 | +0.793% | 17 | 277 | +110.674% |
| 2026-08-17 | 8.8300 | 8.8300 | 8.8300 | 8.8300 | -12.139% | 1 | 276 | +112.344% |
| 2026-08-13 | 9.8500 | 10.1500 | 9.8500 | 10.0500 | +7.257% | 108 | 259 | +86.567% |
| 2026-08-12 | 9.4200 | 9.4200 | 9.3700 | 9.3700 | -7.776% | 3 | 256 | +100.107% |
| 2026-08-11 | 9.9500 | 10.1600 | 9.9500 | 10.1600 | +1.397% | 2 | 255 | +84.547% |
| 2026-08-10 | 10.5500 | 10.5500 | 10.0100 | 10.0200 | -6.964% | 8 | 250 | +87.126% |
| 2026-08-07 | 10.5000 | 10.7700 | 10.5000 | 10.7700 | -9.723% | 111 | 143 | +74.095% |
| 2026-08-06 | 12.0000 | 12.0000 | 11.9300 | 11.9300 | +4.192% | 20 | 137 | +57.167% |
| 2026-08-05 | 11.7000 | 11.7000 | 11.4500 | 11.4500 | -12.261% | 3 | 140 | +63.755% |
| 2026-08-04 | 13.0000 | 13.0500 | 12.9500 | 13.0500 | -11.585% | 11 | 132 | +43.678% |
| 2026-08-03 | 14.8800 | 14.8800 | 14.7600 | 14.7600 | +9.333% | 23 | 109 | +27.033% |
| 2026-07-30 | 13.6500 | 13.6500 | 13.5000 | 13.5000 | -9.091% | 31 | 87 | +38.889% |
| 2026-07-29 | 14.9500 | 14.9500 | 14.8500 | 14.8500 | +6.835% | 2 | 87 | +26.263% |
| 2026-07-27 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | +6.923% | 4 | 83 | +34.892% |
| 2026-07-22 | 13.0400 | 13.0400 | 13.0000 | 13.0000 | -5.109% | 22 | 64 | +44.231% |
| 2026-07-21 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -11.039% | 1 | 63 | +36.861% |
| 2026-07-20 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -7.341% | 13 | 50 | +21.753% |
| 2026-07-17 | 16.6200 | 16.6200 | 16.6200 | 16.6200 | +5.524% | 2 | 48 | +12.816% |
| 2026-07-16 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +2.807% | 12 | 60 | +19.048% |
| 2026-07-15 | 14.5700 | 15.3200 | 14.5700 | 15.3200 | +10.934% | 9 | 62 | +22.389% |
| 2026-07-14 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | +12.368% | 4 | 58 | +35.771% |
| 2026-07-06 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | -5.752% | 5 | 58 | +52.563% |
| 2026-07-02 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -2.322% | 5 | 53 | +43.788% |
| 2026-07-01 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | -4.779% | 1 | 53 | +40.449% |
| 2026-06-26 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -4.755% | 1 | 53 | +33.738% |
| 2026-06-25 | 15.4200 | 15.4200 | 14.7200 | 14.7200 | +23.077% | 16 | 37 | +27.378% |
| 2026-06-23 | 12.4100 | 12.4100 | 11.9600 | 11.9600 | +16.117% | 3 | 35 | +56.773% |
| 2026-06-22 | 9.8100 | 10.3000 | 9.8100 | 10.3000 | -1.624% | 15 | 23 | +82.039% |
| 2026-06-18 | 9.7000 | 10.4700 | 9.7000 | 10.4700 | +32.030% | 13 | 14 | +79.083% |
| 2026-06-17 | 8.0100 | 8.0100 | 7.9200 | 7.9300 | 0.000% | 14 | 0 | +136.444% |