SLV Stock Prices

Data as of Oct 28, 2026

Last

49.06

Change

-0.10

Open

48.83

Previous

49.16

High

49.08

Low

48.12

Bid

-

Ask

-

Volume

18,332,933

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Impl Vol

0.390

Hist Vol

0.536

Opt Volume

266,580

Open Int

5,414,254

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 28, 2026	48.83	49.08	48.12	49.06	-0.10	18,332,933	266,580	0.390	0.536
Oct 27, 2026	48.50	49.25	48.48	49.16	+0.50	10,923,422	206,494	0.380	0.536
Oct 26, 2026	48.53	49.03	47.86	48.66	-0.06	14,569,356	283,119	0.398	0.538
Oct 23, 2026	48.60	48.98	47.87	48.72	-0.62	18,176,468	365,736	0.388	0.538
Oct 22, 2026	50.26	50.33	49.20	49.34	-2.92	24,400,715	457,589	0.387	0.538
Oct 21, 2026	52.05	52.29	51.40	52.26	+0.14	10,191,956	179,662	0.318	0.534
Oct 20, 2026	51.70	52.89	51.55	52.12	+0.58	15,271,995	205,008	0.324	0.542
Oct 19, 2026	51.91	51.94	51.52	51.54	+0.03	11,370,043	207,463	0.324	0.542
Oct 16, 2026	51.85	52.33	51.36	51.51	-0.41	14,753,749	273,780	0.337	0.544
Oct 15, 2026	51.25	51.94	50.97	51.92	+1.70	17,167,676	401,666	0.335	0.544
Oct 14, 2026	51.31	51.67	50.01	50.22	-3.27	36,049,500	611,472	0.367	0.545
Oct 13, 2026	54.28	54.34	53.18	53.49	-0.86	17,302,260	240,834	0.326	0.541
Oct 12, 2026	54.72	54.74	54.30	54.35	-0.43	6,849,214	242,324	0.329	0.542
Oct 9, 2026	54.90	55.25	54.75	54.78	+1.33	13,482,436	301,998	0.313	0.542
Oct 8, 2026	53.34	53.64	52.84	53.45	-0.37	16,473,012	307,044	0.327	0.542
Oct 7, 2026	53.90	54.39	53.60	53.82	-1.63	20,275,082	427,226	0.322	0.542
Oct 6, 2026	55.30	55.86	54.86	55.45	+0.32	11,848,895	384,416	0.334	0.542
Oct 5, 2026	55.60	55.61	54.92	55.13	+0.39	10,578,290	296,812	0.317	0.542
Oct 2, 2026	55.46	55.68	53.90	54.74	+0.00	17,427,465	402,669	0.310	0.542
Oct 1, 2026	55.11	55.35	54.49	55.02	+0.51	12,003,358	334,968	0.321	0.541
Sep 30, 2026	55.11	55.24	54.23	54.51	-0.97	16,908,767	365,524	0.339	0.541
Sep 29, 2026	55.03	55.50	54.81	55.48	+0.53	12,318,323	252,646	0.352	0.541
Sep 28, 2026	55.32	55.84	54.87	54.95	-3.19	22,405,480	455,483	0.380	0.541
Sep 25, 2026	57.80	58.52	57.25	58.14	+0.52	13,624,814	358,668	0.307	0.538
Sep 24, 2026	57.29	57.84	56.95	57.62	-0.54	15,681,830	336,163	0.318	0.539
Sep 23, 2026	59.00	59.03	58.02	58.16	-2.57	14,840,277	351,126	0.359	0.539
Sep 22, 2026	59.31	61.00	59.05	60.73	+1.10	14,360,400	349,754	0.377	0.537
Sep 21, 2026	60.14	60.15	59.36	59.63	-0.30	10,540,311	255,650	0.359	0.537
Sep 18, 2026	60.08	60.37	59.58	59.93	+0.96	15,327,850	392,489	0.356	0.537
Sep 17, 2026	59.04	59.75	58.89	58.97	+1.92	13,864,414	406,349	0.367	0.537
Sep 16, 2026	58.35	58.63	56.28	57.05	-0.48	20,460,418	410,877	0.431	0.537
Sep 15, 2026	57.48	57.75	56.95	57.53	+0.69	11,683,503	299,884	0.409	0.537
Sep 14, 2026	56.84	57.68	56.65	56.84	-1.28	14,026,265	366,306	0.451	0.537
Sep 11, 2026	58.73	58.96	57.88	58.12	+0.62	15,493,525	372,307	0.380	0.536
Sep 10, 2026	58.42	58.73	57.38	57.50	-3.22	22,804,391	482,489	0.447	0.536
Sep 9, 2026	61.17	61.71	60.16	60.72	+1.35	20,247,763	529,527	0.444	0.533
Sep 8, 2026	59.87	60.15	59.21	59.37	+0.00	9,541,962	217,342	0.421	0.533
Sep 4, 2026	59.16	59.97	59.13	59.82	-0.73	12,525,934	307,413	0.350	0.532
Sep 3, 2026	60.02	60.95	59.60	60.55	+1.48	13,630,866	348,369	0.412	0.532
Sep 2, 2026	58.73	59.24	58.55	59.07	+1.15	10,577,004	287,973	0.418	0.531
Sep 1, 2026	58.39	59.06	57.85	57.92	-2.21	17,499,922	349,735	0.406	0.531
Aug 31, 2026	60.39	60.42	59.66	60.13	+0.11	14,653,703	329,942	0.426	0.530
Aug 28, 2026	63.93	64.31	59.73	60.02	-2.75	35,986,398	726,405	0.404	0.531
Aug 27, 2026	61.67	62.97	61.08	62.77	+1.18	14,318,805	334,916	0.429	0.529
Aug 26, 2026	61.59	61.96	61.02	61.59	-0.73	12,437,662	409,380	0.425	0.528
Aug 25, 2026	60.99	62.62	60.94	62.32	+0.12	13,885,577	274,909	0.442	0.528
Aug 24, 2026	62.81	63.03	61.73	62.20	-0.52	19,493,128	432,002	0.476	0.528
Aug 21, 2026	62.90	63.21	62.26	62.72	+1.06	22,318,738	679,785	0.435	0.529
Aug 20, 2026	60.26	62.33	60.26	61.66	+1.65	23,871,760	634,543	0.432	0.528
Aug 19, 2026	58.90	60.05	58.59	60.01	+2.57	20,314,826	582,854	0.441	0.528
Aug 18, 2026	58.62	59.01	57.23	57.44	-2.13	13,044,504	304,682	0.394	0.527
Aug 17, 2026	59.00	60.15	58.95	59.57	+1.09	12,097,135	406,595	0.413	0.525
Aug 14, 2026	58.83	59.37	58.42	58.48	+0.32	10,206,250	301,187	0.364	0.525
Aug 13, 2026	58.81	58.88	58.01	58.16	-0.90	11,502,767	259,253	0.379	0.525
Aug 12, 2026	59.58	59.96	58.79	59.06	+0.51	18,308,578	399,508	0.424	0.525
Aug 11, 2026	58.67	58.99	58.16	58.55	-0.86	13,186,144	307,413	0.436	0.525
Aug 10, 2026	57.80	59.72	57.52	59.41	+1.91	21,498,090	672,980	0.494	0.525
Aug 7, 2026	58.00	58.18	56.99	57.50	+1.65	19,928,622	468,605	0.420	0.525
Aug 6, 2026	55.46	55.88	55.00	55.85	-0.22	13,162,165	275,703	0.410	0.524
Aug 5, 2026	56.10	56.75	55.80	56.07	+2.23	21,339,679	551,714	0.437	0.524
Aug 4, 2026	53.97	54.28	53.58	53.84	+1.38	13,913,600	412,158	0.417	0.523
Aug 3, 2026	51.25	52.62	51.12	52.46	+0.10	11,799,632	295,195	0.402	0.522
Jul 31, 2026	51.95	52.42	51.54	52.36	-1.14	11,462,299	267,148	0.381	0.522
Jul 30, 2026	52.35	53.55	52.21	53.50	+1.73	16,003,039	308,766	0.414	0.522
Jul 29, 2026	51.72	53.56	51.27	51.77	+0.07	19,762,722	413,120	0.447	0.522
Jul 28, 2026	51.61	52.01	51.19	51.70	-1.23	10,644,121	191,797	0.423	0.522

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.