SLV261218P00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 23.93 | 24.50 | 23.93 | 24.50 | -4.669% | 54 | 80 | 0.000% |
| 2026-10-30 | 25.84 | 25.84 | 25.64 | 25.70 | +19.258% | 13 | 80 | -4.669% |
| 2026-10-26 | 21.55 | 21.55 | 21.55 | 21.55 | +0.654% | 4 | 316 | +13.689% |
| 2026-10-23 | 21.90 | 22.02 | 21.09 | 21.41 | +3.181% | 12 | 321 | +14.433% |
| 2026-10-22 | 20.66 | 20.75 | 20.66 | 20.75 | +14.578% | 5 | 319 | +18.072% |
| 2026-10-21 | 18.11 | 18.11 | 18.11 | 18.11 | +2.316% | 60 | 259 | +35.284% |
| 2026-10-20 | 18.71 | 18.71 | 17.50 | 17.70 | -3.700% | 16 | 269 | +38.418% |
| 2026-10-15 | 18.75 | 18.78 | 18.38 | 18.38 | +15.091% | 8 | 273 | +33.297% |
| 2026-10-13 | 15.97 | 15.97 | 15.97 | 15.97 | +4.379% | 15 | 335 | +53.413% |
| 2026-10-09 | 15.15 | 15.30 | 15.15 | 15.30 | -9.145% | 8 | 329 | +60.131% |
| 2026-10-08 | 16.88 | 16.88 | 16.84 | 16.84 | +3.822% | 2 | 329 | +45.487% |
| 2026-10-07 | 16.25 | 16.25 | 16.03 | 16.22 | +10.340% | 19 | 329 | +51.048% |
| 2026-10-06 | 14.91 | 14.98 | 14.70 | 14.70 | -3.289% | 58 | 359 | +66.667% |
| 2026-10-05 | 15.20 | 15.20 | 15.20 | 15.20 | -1.618% | 1 | 358 | +61.184% |
| 2026-10-02 | 14.97 | 16.24 | 14.97 | 15.45 | +0.651% | 38 | 324 | +58.576% |
| 2026-10-01 | 15.45 | 15.49 | 15.35 | 15.35 | -3.155% | 72 | 256 | +59.609% |
| 2026-09-30 | 15.85 | 15.85 | 15.85 | 15.85 | +2.655% | 2 | 272 | +54.574% |
| 2026-09-29 | 15.10 | 15.44 | 15.10 | 15.44 | +1.246% | 6 | 271 | +58.679% |
| 2026-09-28 | 14.97 | 15.55 | 14.96 | 15.25 | +21.321% | 76 | 197 | +60.656% |
| 2026-09-25 | 12.89 | 12.89 | 12.57 | 12.57 | -4.989% | 3 | 194 | +94.909% |
| 2026-09-24 | 13.59 | 13.59 | 13.23 | 13.23 | +16.053% | 32 | 211 | +85.185% |
| 2026-09-22 | 11.40 | 11.40 | 11.40 | 11.40 | -2.979% | 1 | 210 | +114.912% |
| 2026-09-21 | 11.70 | 11.75 | 11.70 | 11.75 | -4.082% | 14 | 198 | +108.511% |
| 2026-09-17 | 12.25 | 12.25 | 12.25 | 12.25 | -12.249% | 1 | 198 | +100.000% |
| 2026-09-15 | 13.96 | 13.96 | 13.96 | 13.96 | -3.724% | 1 | 197 | +75.501% |
| 2026-09-14 | 14.50 | 14.50 | 14.50 | 14.50 | +3.203% | 1 | 196 | +68.966% |
| 2026-09-10 | 14.05 | 14.05 | 14.05 | 14.05 | +20.601% | 2 | 196 | +74.377% |
| 2026-09-09 | 11.65 | 11.80 | 11.50 | 11.65 | -7.319% | 71 | 250 | +110.300% |
| 2026-09-08 | 12.57 | 12.57 | 12.57 | 12.57 | -1.412% | 9 | 259 | +94.909% |
| 2026-09-04 | 12.75 | 12.75 | 12.75 | 12.75 | -4.135% | 1 | 258 | +92.157% |
| 2026-09-01 | 13.30 | 13.30 | 13.30 | 13.30 | +6.400% | 1 | 258 | +84.211% |
| 2026-08-31 | 12.50 | 12.50 | 12.50 | 12.50 | +13.122% | 2 | 260 | +96.000% |
| 2026-08-27 | 11.57 | 11.57 | 11.05 | 11.05 | -1.778% | 16 | 244 | +121.719% |
| 2026-08-25 | 11.32 | 11.32 | 11.25 | 11.25 | -2.174% | 6 | 238 | +117.778% |
| 2026-08-24 | 11.00 | 11.50 | 11.00 | 11.50 | +1.322% | 8 | 232 | +113.043% |
| 2026-08-21 | 11.05 | 11.35 | 11.05 | 11.35 | -3.404% | 4 | 230 | +115.859% |
| 2026-08-20 | 11.75 | 11.75 | 11.75 | 11.75 | -9.962% | 4 | 226 | +108.511% |
| 2026-08-19 | 13.31 | 13.31 | 13.05 | 13.05 | +0.928% | 47 | 179 | +87.739% |
| 2026-08-17 | 12.93 | 12.93 | 12.93 | 12.93 | -2.415% | 3 | 176 | +89.482% |
| 2026-08-14 | 13.25 | 13.25 | 13.25 | 13.25 | -1.119% | 2 | 178 | +84.906% |
| 2026-08-12 | 13.25 | 13.40 | 13.15 | 13.40 | -13.992% | 17 | 163 | +82.836% |
| 2026-08-05 | 15.58 | 15.58 | 15.58 | 15.58 | -9.681% | 1 | 162 | +57.253% |
| 2026-08-04 | 17.30 | 17.30 | 17.25 | 17.25 | -10.296% | 4 | 166 | +42.029% |
| 2026-07-28 | 19.23 | 19.23 | 19.23 | 19.23 | +2.451% | 1 | 165 | +27.405% |
| 2026-07-24 | 18.77 | 18.77 | 18.77 | 18.77 | +9.766% | 2 | 163 | +30.527% |
| 2026-07-22 | 17.10 | 17.10 | 17.10 | 17.10 | -13.810% | 1 | 166 | +43.275% |
| 2026-07-20 | 19.52 | 19.84 | 19.52 | 19.84 | -1.294% | 5 | 163 | +23.488% |
| 2026-07-17 | 20.11 | 20.11 | 20.10 | 20.10 | 0.000% | 50 | 113 | +21.891% |
| 2026-07-16 | 20.03 | 20.10 | 20.03 | 20.10 | +8.825% | 2 | 111 | +21.891% |
| 2026-07-15 | 18.47 | 18.47 | 18.47 | 18.47 | +1.484% | 1 | 111 | +32.648% |
| 2026-07-14 | 17.97 | 18.20 | 17.97 | 18.20 | -2.622% | 56 | 56 | +34.615% |
| 2026-07-13 | 18.64 | 18.69 | 18.64 | 18.69 | +5.713% | 3 | 53 | +31.086% |
| 2026-07-10 | 17.68 | 17.68 | 17.68 | 17.68 | +1.029% | 1 | 52 | +38.575% |
| 2026-07-09 | 17.50 | 17.50 | 17.50 | 17.50 | -10.714% | 1 | 55 | +40.000% |
| 2026-07-08 | 19.60 | 19.60 | 19.60 | 19.60 | +20.393% | 7 | 58 | +25.000% |
| 2026-07-06 | 16.28 | 16.28 | 16.28 | 16.28 | -1.928% | 1 | 57 | +50.491% |
| 2026-07-02 | 16.60 | 16.60 | 16.60 | 16.60 | -5.521% | 1 | 56 | +47.590% |
| 2026-07-01 | 17.57 | 17.57 | 17.57 | 17.57 | -0.734% | 5 | 51 | +39.442% |
| 2026-06-30 | 17.50 | 17.70 | 17.50 | 17.70 | -3.279% | 2 | 51 | +38.418% |
| 2026-06-26 | 18.25 | 18.30 | 18.25 | 18.30 | -3.328% | 2 | 49 | +33.880% |
| 2026-06-25 | 18.79 | 18.93 | 18.79 | 18.93 | -8.462% | 4 | 45 | +29.424% |
| 2026-06-24 | 18.18 | 20.68 | 18.18 | 20.68 | +46.252% | 7 | 38 | +18.472% |
| 2026-06-22 | 13.62 | 14.14 | 13.62 | 14.14 | +20.648% | 38 | 2 | +73.267% |
| 2026-06-16 | 11.72 | 11.72 | 11.72 | 11.72 | 0.000% | 2 | 0 | +109.044% |