SLV270115C00175000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | -25.000% | 50 | 2,802 | 0.000% |
| 2026-10-01 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | -20.000% | 60 | 2,801 | -25.000% |
| 2026-09-28 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -28.571% | 101 | 2,802 | -40.000% |
| 2026-09-25 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -30.000% | 1 | 2,802 | -57.143% |
| 2026-09-23 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -28.571% | 1 | 2,802 | -70.000% |
| 2026-09-16 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 5 | 2,802 | -78.571% |
| 2026-09-10 | 0.1600 | 0.1600 | 0.1400 | 0.1500 | -11.765% | 8 | 2,808 | -80.000% |
| 2026-09-04 | 0.2000 | 0.2000 | 0.1700 | 0.1700 | -19.048% | 201 | 2,915 | -82.353% |
| 2026-09-03 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -32.258% | 1 | 2,915 | -85.714% |
| 2026-08-27 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +19.231% | 100 | 2,915 | -90.323% |
| 2026-08-14 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | -16.129% | 1 | 2,915 | -88.462% |
| 2026-08-11 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | +10.714% | 1 | 2,915 | -90.323% |
| 2026-08-07 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 1 | 2,915 | -89.286% |
| 2026-08-06 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 1 | 2,915 | -87.500% |
| 2026-08-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -28.000% | 10 | 2,905 | -83.333% |
| 2026-07-29 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 2 | 2,904 | -88.000% |
| 2026-07-27 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 2,904 | -86.957% |
| 2026-07-24 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -3.846% | 5 | 2,904 | -88.000% |
| 2026-07-23 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +8.333% | 1 | 2,904 | -88.462% |
| 2026-07-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -4.000% | 100 | 2,884 | -87.500% |
| 2026-07-16 | 0.2600 | 0.2600 | 0.2500 | 0.2500 | -7.407% | 100 | 2,884 | -88.000% |
| 2026-07-15 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -35.714% | 19 | 2,875 | -88.889% |
| 2026-07-01 | 0.4100 | 0.4200 | 0.4100 | 0.4200 | +7.692% | 5 | 2,872 | -92.857% |
| 2026-06-30 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 3 | 2,869 | -92.308% |
| 2026-06-29 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -10.000% | 1 | 2,868 | -91.667% |
| 2026-06-26 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 1 | 2,868 | -92.500% |
| 2026-06-25 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 100 | 2,810 | -91.176% |
| 2026-06-24 | 0.3200 | 0.3600 | 0.3200 | 0.3600 | -7.692% | 64 | 2,807 | -91.667% |
| 2026-06-23 | 0.3800 | 0.3900 | 0.3700 | 0.3900 | -13.333% | 70 | 2,786 | -92.308% |
| 2026-06-22 | 0.4600 | 0.4600 | 0.4500 | 0.4500 | -22.414% | 4 | 2,786 | -93.333% |
| 2026-06-18 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | -4.918% | 30 | 2,786 | -94.828% |
| 2026-06-11 | 0.5600 | 0.6100 | 0.5600 | 0.6100 | +22.000% | 4 | 2,782 | -95.082% |
| 2026-06-10 | 0.5300 | 0.5300 | 0.5000 | 0.5000 | +6.383% | 2 | 2,781 | -94.000% |
| 2026-06-09 | 0.4800 | 0.4800 | 0.4600 | 0.4700 | -16.071% | 51 | 2,781 | -93.617% |
| 2026-06-08 | 0.5600 | 0.5800 | 0.5600 | 0.5600 | +3.704% | 8 | 2,780 | -94.643% |
| 2026-06-05 | 0.6800 | 0.6800 | 0.5000 | 0.5400 | -35.714% | 189 | 2,780 | -94.444% |
| 2026-06-04 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | -9.677% | 15 | 2,765 | -96.429% |
| 2026-06-03 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | -7.000% | 10 | 2,760 | -96.774% |
| 2026-06-01 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 15 | 2,745 | -97.000% |
| 2026-05-27 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -15.385% | 1 | 2,745 | -97.273% |
| 2026-05-22 | 1.3500 | 1.3500 | 1.3000 | 1.3000 | -6.475% | 520 | 2,251 | -97.692% |
| 2026-05-21 | 1.2200 | 1.3900 | 1.2200 | 1.3900 | +2.206% | 37 | 2,216 | -97.842% |
| 2026-05-19 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | -16.564% | 6 | 2,222 | -97.794% |
| 2026-05-18 | 1.6200 | 1.6300 | 1.6200 | 1.6300 | -6.857% | 103 | 2,325 | -98.160% |
| 2026-05-15 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | -33.712% | 1 | 2,335 | -98.286% |
| 2026-05-14 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | -29.600% | 10 | 2,335 | -98.864% |
| 2026-05-13 | 3.7500 | 3.8000 | 3.7500 | 3.7500 | +12.275% | 254 | 2,335 | -99.200% |
| 2026-05-12 | 2.9100 | 3.3400 | 2.9100 | 3.3400 | +0.602% | 82 | 2,335 | -99.102% |
| 2026-05-11 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +188.696% | 3 | 2,335 | -99.096% |
| 2026-05-04 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +26.374% | 1 | 2,335 | -97.391% |
| 2026-04-29 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | -16.514% | 6 | 2,334 | -96.703% |
| 2026-04-28 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -19.853% | 2 | 2,335 | -97.248% |
| 2026-04-27 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -9.934% | 1 | 2,335 | -97.794% |
| 2026-04-24 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -7.927% | 1 | 2,335 | -98.013% |
| 2026-04-23 | 1.6500 | 1.6500 | 1.6400 | 1.6400 | -12.299% | 35 | 2,335 | -98.171% |
| 2026-04-22 | 1.9000 | 1.9000 | 1.8700 | 1.8700 | +3.889% | 35 | 2,335 | -98.396% |
| 2026-04-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -33.333% | 3 | 2,305 | -98.333% |
| 2026-04-17 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +20.536% | 1 | 2,305 | -98.889% |
| 2026-04-16 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -10.757% | 3 | 2,306 | -98.661% |
| 2026-04-14 | 2.3000 | 2.5100 | 2.3000 | 2.5100 | +22.439% | 4 | 2,306 | -98.805% |
| 2026-04-10 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | -8.482% | 1 | 2,306 | -98.537% |
| 2026-04-08 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | +12.563% | 1 | 2,306 | -98.661% |
| 2026-04-07 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | -6.132% | 4 | 2,307 | -98.492% |
| 2026-04-02 | 2.0300 | 2.1200 | 2.0300 | 2.1200 | -13.821% | 3 | 2,311 | -98.585% |
| 2026-03-31 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | +7.895% | 4 | 2,311 | -98.780% |
| 2026-03-30 | 2.3600 | 2.3600 | 2.2800 | 2.2800 | -5.000% | 3 | 2,313 | -98.684% |
| 2026-03-27 | 2.3600 | 2.4000 | 2.2500 | 2.4000 | +33.333% | 156 | 2,314 | -98.750% |
| 2026-03-26 | 1.8700 | 1.8700 | 1.8000 | 1.8000 | -25.926% | 4 | 2,409 | -98.333% |
| 2026-03-25 | 2.2600 | 2.4300 | 2.2600 | 2.4300 | +26.563% | 6 | 2,411 | -98.765% |
| 2026-03-24 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | -7.692% | 1 | 2,414 | -98.438% |
| 2026-03-23 | 1.9900 | 2.0800 | 1.8500 | 2.0800 | +29.193% | 8 | 2,415 | -98.558% |
| 2026-03-20 | 1.6800 | 1.6800 | 1.6100 | 1.6100 | -12.973% | 3 | 2,416 | -98.137% |
| 2026-03-19 | 1.8200 | 1.9100 | 1.6800 | 1.8500 | -17.040% | 470 | 2,416 | -98.378% |
| 2026-03-18 | 2.7700 | 2.7700 | 2.2300 | 2.2300 | -29.206% | 28 | 2,495 | -98.655% |
| 2026-03-17 | 3.5000 | 3.5000 | 3.1500 | 3.1500 | -10.000% | 480 | 2,493 | -99.048% |
| 2026-03-16 | 3.6800 | 3.6800 | 3.5000 | 3.5000 | -7.895% | 20 | 2,146 | -99.143% |
| 2026-03-13 | 3.7600 | 3.9000 | 3.7600 | 3.8000 | -27.203% | 6 | 2,153 | -99.211% |
| 2026-03-12 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -17.666% | 1 | 2,156 | -99.425% |
| 2026-03-10 | 5.6500 | 6.3400 | 5.6500 | 6.3400 | +34.894% | 3 | 2,155 | -99.527% |
| 2026-03-09 | 4.8300 | 4.8300 | 4.7000 | 4.7000 | -7.843% | 2 | 2,155 | -99.362% |
| 2026-03-06 | 4.9600 | 5.1000 | 4.9600 | 5.1000 | +20.000% | 3 | 2,332 | -99.412% |
| 2026-03-05 | 5.0000 | 5.0000 | 4.2500 | 4.2500 | -18.582% | 30 | 2,333 | -99.294% |
| 2026-03-04 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | -8.421% | 4 | 2,315 | -99.425% |
| 2026-03-03 | 5.9500 | 5.9500 | 5.2200 | 5.7000 | -25.974% | 48 | 2,311 | -99.474% |
| 2026-03-02 | 7.9500 | 7.9500 | 6.9000 | 7.7000 | -14.634% | 1,022 | 2,287 | -99.610% |
| 2026-02-27 | 8.6000 | 9.5200 | 8.6000 | 9.0200 | +20.912% | 34 | 1,273 | -99.667% |
| 2026-02-26 | 6.8000 | 7.4600 | 6.5500 | 7.4600 | -8.690% | 12 | 1,275 | -99.598% |
| 2026-02-25 | 8.6700 | 8.6700 | 8.0800 | 8.1700 | +1.617% | 5 | 1,273 | -99.633% |
| 2026-02-24 | 9.0700 | 9.0700 | 7.9400 | 8.0400 | -16.856% | 561 | 1,273 | -99.627% |
| 2026-02-23 | 7.3500 | 9.7200 | 7.3500 | 9.6700 | +48.541% | 16 | 1,124 | -99.690% |
| 2026-02-20 | 4.3700 | 7.1100 | 4.3700 | 6.5100 | +86.000% | 53 | 1,123 | -99.539% |
| 2026-02-19 | 3.1700 | 3.6500 | 3.1700 | 3.5000 | +11.111% | 17 | 1,129 | -99.143% |
| 2026-02-18 | 2.6700 | 3.3000 | 2.6700 | 3.1500 | +54.412% | 14 | 1,118 | -99.048% |
| 2026-02-17 | 2.0600 | 2.0700 | 1.8800 | 2.0400 | -20.930% | 14 | 1,108 | -98.529% |
| 2026-02-13 | 3.2000 | 3.2000 | 2.5800 | 2.5800 | -14.000% | 53 | 1,107 | -98.837% |
| 2026-02-12 | 3.7000 | 3.7000 | 2.7600 | 3.0000 | -41.292% | 13 | 1,107 | -99.000% |
| 2026-02-11 | 5.1300 | 5.3000 | 5.1100 | 5.1100 | +19.114% | 3 | 1,094 | -99.413% |
| 2026-02-10 | 4.2900 | 4.2900 | 4.2900 | 4.2900 | -22.980% | 1 | 1,093 | -99.301% |
| 2026-02-09 | 5.4500 | 5.5700 | 5.3200 | 5.5700 | +41.371% | 10 | 1,094 | -99.461% |
| 2026-02-06 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +24.290% | 1 | 1,091 | -99.239% |
| 2026-02-05 | 3.9000 | 3.9000 | 3.1700 | 3.1700 | -45.061% | 8 | 1,091 | -99.054% |
| 2026-02-04 | 7.6500 | 7.6500 | 5.5000 | 5.7700 | -1.199% | 80 | 1,090 | -99.480% |
| 2026-02-03 | 5.8500 | 6.4200 | 5.7500 | 5.8400 | +45.274% | 146 | 1,081 | -99.486% |
| 2026-02-02 | 3.9100 | 4.1300 | 3.8700 | 4.0200 | -26.374% | 29 | 991 | -99.254% |
| 2026-01-30 | 9.4000 | 10.4500 | 4.3000 | 5.4600 | -64.660% | 915 | 977 | -99.451% |
| 2026-01-29 | 12.4600 | 15.4500 | 12.4600 | 15.4500 | +24.296% | 10 | 151 | -99.806% |
| 2026-01-28 | 14.1000 | 14.1000 | 12.4300 | 12.4300 | -0.719% | 8 | 149 | -99.759% |
| 2026-01-27 | 11.7400 | 12.5200 | 10.2000 | 12.5200 | +15.392% | 116 | 149 | -99.760% |
| 2026-01-26 | 10.7500 | 15.2000 | 10.5700 | 10.8500 | 0.000% | 58 | 47 | -99.724% |