SLV261231C00079000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | -50.000% | 1 | 609 | 0.000% |
| 2026-10-19 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 20 | 609 | -50.000% |
| 2026-10-16 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -4.762% | 15 | 594 | -55.000% |
| 2026-10-15 | 0.2300 | 0.2300 | 0.2100 | 0.2100 | +16.667% | 20 | 593 | -57.143% |
| 2026-10-14 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | -33.333% | 114 | 480 | -50.000% |
| 2026-10-13 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 1 | 480 | -66.667% |
| 2026-10-12 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -6.667% | 1 | 480 | -67.857% |
| 2026-10-07 | 0.3500 | 0.3500 | 0.3000 | 0.3000 | -25.000% | 7 | 474 | -70.000% |
| 2026-10-01 | 0.4300 | 0.4300 | 0.4000 | 0.4000 | -4.762% | 2 | 473 | -77.500% |
| 2026-09-30 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -8.696% | 5 | 468 | -78.571% |
| 2026-09-29 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +2.222% | 1 | 468 | -80.435% |
| 2026-09-28 | 0.5500 | 0.5500 | 0.4500 | 0.4500 | -42.308% | 24 | 465 | -80.000% |
| 2026-09-24 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -15.217% | 3 | 467 | -88.462% |
| 2026-09-23 | 0.9300 | 0.9300 | 0.9200 | 0.9200 | -25.203% | 5 | 462 | -90.217% |
| 2026-09-21 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -7.519% | 2 | 462 | -92.683% |
| 2026-09-18 | 1.4200 | 1.4200 | 1.3300 | 1.3300 | +3.101% | 21 | 460 | -93.233% |
| 2026-09-15 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | -5.147% | 1 | 460 | -93.023% |
| 2026-09-14 | 1.2400 | 1.3900 | 1.2400 | 1.3600 | -9.934% | 23 | 460 | -93.382% |
| 2026-09-11 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -4.430% | 1 | 461 | -94.040% |
| 2026-09-10 | 1.6500 | 1.6500 | 1.5800 | 1.5800 | -24.762% | 2 | 459 | -94.304% |
| 2026-09-09 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +7.692% | 30 | 464 | -95.714% |
| 2026-09-08 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -15.584% | 30 | 494 | -95.385% |
| 2026-09-03 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | +46.203% | 40 | 534 | -96.104% |
| 2026-09-01 | 1.7100 | 1.7100 | 1.5800 | 1.5800 | -22.167% | 30 | 504 | -94.304% |
| 2026-08-31 | 2.1800 | 2.1800 | 2.0300 | 2.0300 | -13.248% | 4 | 503 | -95.567% |
| 2026-08-28 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | -22.000% | 10 | 493 | -96.154% |
| 2026-08-27 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.111% | 13 | 480 | -97.000% |
| 2026-08-26 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -11.475% | 1 | 620 | -96.667% |
| 2026-08-25 | 3.0000 | 3.0500 | 3.0000 | 3.0500 | +2.349% | 4 | 623 | -97.049% |
| 2026-08-24 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | -6.875% | 1 | 622 | -96.980% |
| 2026-08-21 | 3.2000 | 3.3000 | 3.0100 | 3.2000 | +25.000% | 325 | 344 | -97.188% |
| 2026-08-20 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +17.431% | 1 | 344 | -96.484% |
| 2026-08-19 | 1.9600 | 2.1800 | 1.9600 | 2.1800 | +27.485% | 2 | 345 | -95.872% |
| 2026-08-18 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -18.957% | 1 | 345 | -94.737% |
| 2026-08-13 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | -17.255% | 1 | 345 | -95.735% |
| 2026-08-12 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +12.335% | 20 | 365 | -96.471% |
| 2026-08-11 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | +17.010% | 1 | 366 | -96.035% |
| 2026-08-07 | 2.0000 | 2.0000 | 1.9400 | 1.9400 | +8.380% | 3 | 365 | -95.361% |
| 2026-08-05 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +26.056% | 10 | 375 | -94.972% |
| 2026-08-04 | 1.3700 | 1.4200 | 1.3700 | 1.4200 | +18.333% | 4 | 374 | -93.662% |
| 2026-07-28 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | -22.581% | 10 | 374 | -92.500% |
| 2026-07-22 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | +25.000% | 2 | 372 | -94.194% |
| 2026-07-20 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +3.333% | 1 | 373 | -92.742% |
| 2026-07-16 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | -10.448% | 3 | 371 | -92.500% |
| 2026-07-15 | 1.4800 | 1.4800 | 1.3400 | 1.3400 | -16.770% | 3 | 373 | -93.284% |
| 2026-07-14 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | +9.524% | 20 | 380 | -94.410% |
| 2026-07-13 | 1.5300 | 1.5300 | 1.4700 | 1.4700 | -14.035% | 23 | 367 | -93.878% |
| 2026-07-10 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | +6.875% | 1 | 367 | -94.737% |
| 2026-07-08 | 1.6200 | 1.6200 | 1.6000 | 1.6000 | -13.978% | 2 | 367 | -94.375% |
| 2026-07-07 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -16.964% | 1 | 367 | -95.161% |
| 2026-07-06 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +18.519% | 1 | 366 | -95.982% |
| 2026-06-30 | 2.0200 | 2.0200 | 1.8900 | 1.8900 | +11.176% | 2 | 366 | -95.238% |
| 2026-06-29 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -15.423% | 1 | 365 | -94.706% |
| 2026-06-26 | 2.0300 | 2.0300 | 2.0100 | 2.0100 | +21.818% | 3 | 367 | -95.522% |
| 2026-06-24 | 1.8300 | 1.8300 | 1.6500 | 1.6500 | -22.535% | 3 | 375 | -94.545% |
| 2026-06-23 | 2.3600 | 2.3600 | 2.1300 | 2.1300 | -34.462% | 6 | 376 | -95.775% |
| 2026-06-18 | 3.3000 | 3.3000 | 3.2500 | 3.2500 | -20.732% | 20 | 361 | -97.231% |
| 2026-06-12 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +22.388% | 2 | 361 | -97.805% |
| 2026-06-09 | 4.0500 | 4.0500 | 3.3500 | 3.3500 | -19.082% | 6 | 358 | -97.313% |
| 2026-06-08 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | -4.608% | 2 | 357 | -97.826% |
| 2026-06-05 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | -30.225% | 1 | 356 | -97.926% |
| 2026-06-03 | 6.2200 | 6.2200 | 6.2200 | 6.2200 | -7.303% | 1 | 369 | -98.553% |
| 2026-06-02 | 6.7000 | 6.7300 | 6.6300 | 6.7100 | -0.886% | 19 | 355 | -98.659% |
| 2026-06-01 | 6.5300 | 6.7700 | 6.5300 | 6.7700 | -3.286% | 11 | 355 | -98.671% |
| 2026-05-29 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +3.093% | 1 | 356 | -98.714% |
| 2026-05-27 | 6.8500 | 6.9000 | 6.7900 | 6.7900 | -8.859% | 16 | 343 | -98.675% |
| 2026-05-22 | 7.4500 | 7.4500 | 7.4500 | 7.4500 | -9.697% | 1 | 342 | -98.792% |
| 2026-05-21 | 7.4000 | 8.4500 | 7.4000 | 8.2500 | +1.852% | 20 | 328 | -98.909% |
| 2026-05-20 | 8.0700 | 8.2000 | 8.0700 | 8.1000 | +4.922% | 3 | 328 | -98.889% |
| 2026-05-19 | 7.5500 | 7.7600 | 7.5500 | 7.7200 | -13.258% | 7 | 328 | -98.834% |
| 2026-05-15 | 9.1100 | 9.2600 | 8.9000 | 8.9000 | -31.274% | 11 | 328 | -98.989% |
| 2026-05-14 | 13.0500 | 13.0500 | 12.9500 | 12.9500 | -14.521% | 30 | 327 | -99.305% |
| 2026-05-13 | 14.5700 | 16.2800 | 14.5500 | 15.1500 | +16.181% | 64 | 263 | -99.406% |
| 2026-05-12 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | -0.077% | 2 | 261 | -99.310% |
| 2026-05-11 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +25.965% | 2 | 263 | -99.310% |
| 2026-05-07 | 10.2000 | 10.3600 | 10.2000 | 10.3600 | +27.117% | 3 | 263 | -99.131% |
| 2026-05-06 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | +18.116% | 1 | 265 | -98.896% |
| 2026-05-04 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -10.390% | 1 | 265 | -98.696% |
| 2026-05-01 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | +17.557% | 1 | 264 | -98.831% |
| 2026-04-30 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -18.734% | 1 | 264 | -98.626% |
| 2026-04-27 | 8.0600 | 8.0600 | 8.0600 | 8.0600 | -6.821% | 4 | 264 | -98.883% |
| 2026-04-24 | 8.5300 | 8.6500 | 8.5300 | 8.6500 | -0.689% | 2 | 264 | -98.960% |
| 2026-04-23 | 8.6500 | 8.7100 | 8.6500 | 8.7100 | -7.340% | 2 | 264 | -98.967% |
| 2026-04-22 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +4.097% | 2 | 264 | -99.043% |
| 2026-04-21 | 9.8600 | 9.8600 | 9.0300 | 9.0300 | -25.984% | 185 | 241 | -99.003% |
| 2026-04-17 | 12.0300 | 12.2000 | 12.0300 | 12.2000 | +13.068% | 13 | 241 | -99.262% |
| 2026-04-15 | 10.9500 | 10.9500 | 10.7900 | 10.7900 | +25.465% | 12 | 253 | -99.166% |
| 2026-04-13 | 8.4500 | 8.6000 | 8.4500 | 8.6000 | -0.922% | 2 | 244 | -98.953% |
| 2026-04-07 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +4.077% | 1 | 243 | -98.963% |
| 2026-03-23 | 7.5900 | 8.6500 | 7.5900 | 8.3400 | +13.469% | 560 | 242 | -98.921% |
| 2026-03-20 | 8.5000 | 8.5000 | 7.3100 | 7.3500 | -16.287% | 520 | 433 | -98.776% |
| 2026-03-19 | 7.5500 | 8.7800 | 7.5500 | 8.7800 | -15.900% | 352 | 184 | -98.975% |
| 2026-03-18 | 10.9200 | 10.9200 | 10.4400 | 10.4400 | -22.206% | 10 | 139 | -99.138% |
| 2026-03-17 | 13.4000 | 13.4200 | 13.4000 | 13.4200 | -4.074% | 81 | 137 | -99.329% |
| 2026-03-16 | 13.9900 | 13.9900 | 13.9900 | 13.9900 | -27.325% | 2 | 101 | -99.357% |
| 2026-03-10 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +9.375% | 1 | 103 | -99.532% |
| 2026-03-09 | 17.6000 | 17.6000 | 17.6000 | 17.6000 | +3.226% | 1 | 104 | -99.489% |
| 2026-03-04 | 17.6000 | 17.6000 | 17.0500 | 17.0500 | +0.590% | 9 | 108 | -99.472% |
| 2026-03-03 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -19.286% | 2 | 114 | -99.469% |
| 2026-03-02 | 20.8000 | 21.4500 | 19.9200 | 21.0000 | -11.017% | 19 | 112 | -99.571% |
| 2026-02-27 | 24.2300 | 24.2300 | 23.3500 | 23.6000 | +15.403% | 7 | 98 | -99.619% |
| 2026-02-26 | 18.6400 | 20.4500 | 18.6000 | 20.4500 | +0.491% | 9 | 103 | -99.560% |
| 2026-02-24 | 16.3500 | 20.3500 | 16.3500 | 20.3500 | -8.126% | 11 | 100 | -99.558% |
| 2026-02-23 | 19.0500 | 22.2000 | 19.0500 | 22.1500 | +104.147% | 12 | 91 | -99.594% |
| 2026-02-18 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +25.434% | 1 | 86 | -99.171% |
| 2026-02-17 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -18.396% | 3 | 86 | -98.960% |
| 2026-02-13 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -5.945% | 5 | 83 | -99.151% |
| 2026-02-12 | 11.2700 | 11.2700 | 11.2700 | 11.2700 | -30.346% | 1 | 83 | -99.201% |
| 2026-02-11 | 16.1800 | 16.1800 | 16.1800 | 16.1800 | -2.823% | 1 | 83 | -99.444% |
| 2026-02-09 | 16.5000 | 16.6500 | 16.4100 | 16.6500 | +28.571% | 11 | 84 | -99.459% |
| 2026-02-06 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +12.609% | 5 | 81 | -99.305% |
| 2026-02-05 | 11.6500 | 12.8500 | 11.5000 | 11.5000 | -34.022% | 8 | 83 | -99.217% |
| 2026-02-04 | 20.4500 | 20.4500 | 17.3000 | 17.4300 | +0.519% | 11 | 88 | -99.484% |
| 2026-02-03 | 17.5000 | 19.4900 | 17.3400 | 17.3400 | +33.693% | 21 | 84 | -99.481% |
| 2026-02-02 | 15.2000 | 15.3900 | 12.9000 | 12.9700 | -18.937% | 86 | 80 | -99.306% |
| 2026-01-30 | 27.1500 | 27.1500 | 16.0000 | 16.0000 | -57.884% | 18 | 35 | -99.438% |
| 2026-01-29 | 39.5700 | 39.5700 | 37.9900 | 37.9900 | +7.014% | 3 | 24 | -99.763% |
| 2026-01-28 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | +14.590% | 1 | 26 | -99.746% |
| 2026-01-27 | 30.1900 | 30.9800 | 30.1900 | 30.9800 | -6.967% | 2 | 26 | -99.709% |
| 2026-01-26 | 37.7000 | 37.7000 | 33.0000 | 33.3000 | +31.673% | 4 | 25 | -99.730% |
| 2026-01-23 | 24.0500 | 25.2900 | 24.0500 | 25.2900 | +22.470% | 5 | 24 | -99.644% |
| 2026-01-21 | 20.6500 | 20.6500 | 20.6500 | 20.6500 | -3.460% | 10 | 27 | -99.564% |
| 2026-01-20 | 21.9600 | 21.9600 | 21.0000 | 21.3900 | +17.851% | 9 | 36 | -99.579% |
| 2026-01-16 | 17.3500 | 18.4000 | 17.3500 | 18.1500 | -7.634% | 4 | 34 | -99.504% |
| 2026-01-15 | 18.1000 | 19.6700 | 17.9500 | 19.6500 | +2.344% | 5 | 34 | -99.542% |
| 2026-01-14 | 18.9500 | 19.2000 | 17.8000 | 19.2000 | +14.970% | 3 | 31 | -99.531% |
| 2026-01-13 | 20.6100 | 20.6100 | 15.7000 | 16.7000 | +10.816% | 23 | 32 | -99.461% |
| 2026-01-12 | 14.5900 | 15.7500 | 14.5900 | 15.0700 | +19.603% | 13 | 18 | -99.403% |
| 2026-01-06 | 11.9000 | 12.6000 | 11.9000 | 12.6000 | +25.373% | 7 | 6 | -99.286% |
| 2026-01-05 | 10.6000 | 10.6000 | 10.0500 | 10.0500 | 0.000% | 4 | 4 | -99.104% |