SLV270115C00185000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 41 | 1,281 | 0.000% |
| 2026-10-20 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.000% | 2 | 1,282 | 0.000% |
| 2026-10-06 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | -50.000% | 11 | 1,293 | 0.000% |
| 2026-10-02 | 0.0400 | 0.0400 | 0.0400 | 0.0400 | 0.000% | 11 | 1,293 | -50.000% |
| 2026-09-28 | 0.0200 | 0.0400 | 0.0200 | 0.0400 | -20.000% | 100 | 1,374 | -50.000% |
| 2026-09-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -54.545% | 20 | 1,375 | -60.000% |
| 2026-09-17 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | -15.385% | 11 | 1,375 | -81.818% |
| 2026-09-16 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -23.529% | 5 | 1,380 | -84.615% |
| 2026-09-08 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +13.333% | 4 | 1,384 | -88.235% |
| 2026-09-04 | 0.1700 | 0.1700 | 0.1500 | 0.1500 | -16.667% | 4 | 1,382 | -86.667% |
| 2026-09-03 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -25.000% | 3 | 1,385 | -88.889% |
| 2026-08-28 | 0.2800 | 0.2800 | 0.2400 | 0.2400 | -11.111% | 8 | 1,387 | -91.667% |
| 2026-08-27 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +12.500% | 100 | 1,656 | -92.593% |
| 2026-08-26 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | -27.273% | 502 | 1,655 | -91.667% |
| 2026-08-21 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +32.000% | 2 | 1,655 | -93.939% |
| 2026-08-19 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +25.000% | 1 | 1,655 | -92.000% |
| 2026-08-18 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -16.667% | 10 | 1,645 | -90.000% |
| 2026-08-17 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -17.241% | 2 | 1,647 | -91.667% |
| 2026-08-10 | 0.3000 | 0.3000 | 0.2900 | 0.2900 | +61.111% | 11 | 1,647 | -93.103% |
| 2026-08-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | +5.882% | 1 | 1,647 | -88.889% |
| 2026-08-03 | 0.1600 | 0.1700 | 0.1600 | 0.1700 | -29.167% | 70 | 1,647 | -88.235% |
| 2026-07-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | -20.000% | 1 | 1,648 | -91.667% |
| 2026-07-22 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +30.435% | 2 | 1,648 | -93.333% |
| 2026-07-13 | 0.2400 | 0.2400 | 0.2300 | 0.2300 | -17.857% | 20 | 1,656 | -91.304% |
| 2026-07-08 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | -26.316% | 2 | 1,656 | -92.857% |
| 2026-07-06 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -7.317% | 1 | 1,655 | -94.737% |
| 2026-07-02 | 0.3800 | 0.4200 | 0.3800 | 0.4100 | +17.143% | 206 | 1,649 | -95.122% |
| 2026-07-01 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 1 | 1,648 | -94.286% |
| 2026-06-30 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +16.129% | 213 | 1,508 | -94.444% |
| 2026-06-29 | 0.3100 | 0.3100 | 0.3100 | 0.3100 | -16.216% | 1 | 1,507 | -93.548% |
| 2026-06-26 | 0.3600 | 0.3800 | 0.3600 | 0.3700 | +5.714% | 5 | 1,503 | -94.595% |
| 2026-06-25 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.000% | 1 | 1,503 | -94.286% |
| 2026-06-24 | 0.3000 | 0.3500 | 0.3000 | 0.3500 | -2.778% | 7 | 1,502 | -94.286% |
| 2026-06-23 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -29.412% | 1 | 1,501 | -94.444% |
| 2026-06-18 | 0.5500 | 0.5500 | 0.5100 | 0.5100 | -7.273% | 16 | 1,517 | -96.078% |
| 2026-06-16 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -16.667% | 1 | 1,518 | -96.364% |
| 2026-06-15 | 0.6700 | 0.6800 | 0.6600 | 0.6600 | +13.793% | 11 | 1,508 | -96.970% |
| 2026-06-12 | 0.5200 | 0.6000 | 0.5200 | 0.5800 | +5.455% | 6 | 1,505 | -96.552% |
| 2026-06-11 | 0.4600 | 0.5500 | 0.4600 | 0.5500 | +27.907% | 14 | 1,496 | -96.364% |
| 2026-06-10 | 0.4100 | 0.4300 | 0.4100 | 0.4300 | +7.500% | 9 | 1,496 | -95.349% |
| 2026-06-09 | 0.4400 | 0.4400 | 0.4000 | 0.4000 | -18.367% | 23 | 1,491 | -95.000% |
| 2026-06-05 | 0.5200 | 0.5200 | 0.4900 | 0.4900 | -36.364% | 23 | 1,474 | -95.918% |
| 2026-06-03 | 0.7800 | 0.7800 | 0.7700 | 0.7700 | -16.304% | 7 | 1,471 | -97.403% |
| 2026-06-02 | 0.9600 | 0.9600 | 0.9200 | 0.9200 | +5.747% | 5 | 1,470 | -97.826% |
| 2026-06-01 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -12.121% | 5 | 1,465 | -97.701% |
| 2026-05-29 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | 0.000% | 2 | 1,464 | -97.980% |
| 2026-05-28 | 0.8500 | 0.9900 | 0.8500 | 0.9900 | +7.609% | 5 | 1,461 | -97.980% |
| 2026-05-27 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | -26.984% | 6 | 1,458 | -97.826% |
| 2026-05-21 | 1.0500 | 1.2600 | 1.0500 | 1.2600 | +8.621% | 2 | 1,458 | -98.413% |
| 2026-05-20 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -25.161% | 2 | 1,460 | -98.276% |
| 2026-05-15 | 1.5800 | 1.5800 | 1.5500 | 1.5500 | -56.338% | 4 | 1,460 | -98.710% |
| 2026-05-13 | 3.3700 | 3.5500 | 3.3700 | 3.5500 | +19.932% | 2 | 1,460 | -99.437% |
| 2026-05-11 | 2.7700 | 3.0000 | 2.6000 | 2.9600 | +59.140% | 29 | 1,461 | -99.324% |
| 2026-05-08 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | +2.198% | 5 | 1,461 | -98.925% |
| 2026-05-07 | 1.7700 | 1.9100 | 1.7700 | 1.8200 | +41.085% | 125 | 1,466 | -98.901% |
| 2026-05-06 | 1.0900 | 1.2900 | 1.0900 | 1.2900 | +37.234% | 162 | 1,366 | -98.450% |
| 2026-05-05 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -4.082% | 4 | 1,283 | -97.872% |
| 2026-05-04 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +10.112% | 1 | 1,279 | -97.959% |
| 2026-04-30 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | +4.706% | 10 | 1,278 | -97.753% |
| 2026-04-29 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -15.000% | 4 | 1,268 | -97.647% |
| 2026-04-28 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -16.667% | 2 | 1,266 | -98.000% |
| 2026-04-27 | 1.2000 | 1.2000 | 1.1900 | 1.2000 | -13.669% | 22 | 1,266 | -98.333% |
| 2026-04-24 | 1.3600 | 1.4000 | 1.3600 | 1.3900 | -7.333% | 13 | 1,287 | -98.561% |
| 2026-04-23 | 1.5100 | 1.5200 | 1.4700 | 1.5000 | -10.180% | 15 | 1,274 | -98.667% |
| 2026-04-22 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | +0.602% | 10 | 1,263 | -98.802% |
| 2026-04-21 | 1.8700 | 1.8700 | 1.6600 | 1.6600 | -22.791% | 115 | 1,153 | -98.795% |
| 2026-04-20 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 0.000% | 2 | 1,153 | -99.070% |
| 2026-04-15 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +7.500% | 1 | 1,153 | -99.070% |
| 2026-04-14 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +21.212% | 3 | 1,152 | -99.000% |
| 2026-04-13 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | -14.508% | 1 | 1,152 | -98.788% |
| 2026-04-06 | 1.9800 | 1.9800 | 1.9300 | 1.9300 | -12.273% | 3 | 1,153 | -98.964% |
| 2026-04-01 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | -9.091% | 113 | 1,153 | -99.091% |
| 2026-03-31 | 2.4000 | 2.4200 | 2.4000 | 2.4200 | +13.615% | 103 | 1,166 | -99.174% |
| 2026-03-30 | 2.3000 | 2.3000 | 2.1300 | 2.1300 | -4.054% | 8 | 1,063 | -99.061% |
| 2026-03-27 | 2.1200 | 2.2200 | 2.1200 | 2.2200 | +33.735% | 31 | 1,063 | -99.099% |
| 2026-03-26 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -21.698% | 5 | 1,054 | -98.795% |
| 2026-03-25 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +17.778% | 1 | 1,049 | -99.057% |
| 2026-03-23 | 1.7200 | 1.9000 | 1.7200 | 1.8000 | +8.434% | 14 | 1,048 | -98.889% |
| 2026-03-19 | 1.4200 | 1.6800 | 1.4200 | 1.6600 | -17.000% | 26 | 1,052 | -98.795% |
| 2026-03-18 | 2.0900 | 2.1400 | 2.0000 | 2.0000 | -29.577% | 5 | 1,076 | -99.000% |
| 2026-03-17 | 2.8400 | 2.8500 | 2.8200 | 2.8400 | -12.615% | 22 | 1,079 | -99.296% |
| 2026-03-16 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -8.192% | 8 | 1,100 | -99.385% |
| 2026-03-13 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | -23.871% | 1 | 1,096 | -99.435% |
| 2026-03-12 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | -19.828% | 5 | 1,095 | -99.570% |
| 2026-03-10 | 5.3000 | 5.9800 | 5.3000 | 5.8000 | +24.731% | 4 | 1,110 | -99.655% |
| 2026-03-09 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 1 | 1,113 | -99.570% |
| 2026-03-06 | 4.4800 | 4.6500 | 4.4800 | 4.6500 | +16.250% | 2 | 1,113 | -99.570% |
| 2026-03-05 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -19.192% | 2 | 1,114 | -99.500% |
| 2026-03-04 | 5.4500 | 5.4500 | 4.9500 | 4.9500 | -14.655% | 15 | 1,114 | -99.596% |
| 2026-03-03 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -9.375% | 1 | 1,112 | -99.655% |
| 2026-03-02 | 6.7500 | 6.7500 | 6.4000 | 6.4000 | -23.810% | 35 | 1,111 | -99.688% |
| 2026-02-27 | 8.2500 | 9.0000 | 8.2500 | 8.4000 | +9.804% | 57 | 1,113 | -99.762% |
| 2026-02-25 | 7.5600 | 7.6500 | 7.5500 | 7.6500 | +1.325% | 6 | 1,063 | -99.739% |
| 2026-02-24 | 8.2500 | 8.5000 | 7.5000 | 7.5500 | -8.485% | 693 | 1,063 | -99.735% |
| 2026-02-23 | 8.0000 | 8.2500 | 8.0000 | 8.2500 | +35.025% | 3 | 801 | -99.758% |
| 2026-02-20 | 4.6500 | 6.1100 | 4.6500 | 6.1100 | +113.636% | 32 | 802 | -99.673% |
| 2026-02-18 | 2.6600 | 2.8600 | 2.6600 | 2.8600 | +58.889% | 9 | 806 | -99.301% |
| 2026-02-17 | 1.8800 | 1.8800 | 1.6500 | 1.8000 | -29.412% | 37 | 808 | -98.889% |
| 2026-02-13 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -15.000% | 1 | 840 | -99.216% |
| 2026-02-12 | 2.8500 | 3.0000 | 2.5000 | 3.0000 | -35.484% | 68 | 840 | -99.333% |
| 2026-02-11 | 4.8100 | 4.8800 | 4.6500 | 4.6500 | -10.577% | 33 | 856 | -99.570% |
| 2026-02-09 | 4.2000 | 5.2000 | 4.2000 | 5.2000 | +40.541% | 31 | 853 | -99.615% |
| 2026-02-06 | 3.2500 | 3.7000 | 3.2500 | 3.7000 | +23.333% | 14 | 868 | -99.459% |
| 2026-02-05 | 3.5500 | 3.6500 | 2.9500 | 3.0000 | -40.000% | 109 | 867 | -99.333% |
| 2026-02-04 | 6.9400 | 6.9400 | 5.0000 | 5.0000 | -3.101% | 48 | 867 | -99.600% |
| 2026-02-03 | 5.7500 | 6.1000 | 5.1600 | 5.1600 | +39.837% | 46 | 874 | -99.612% |
| 2026-02-02 | 4.7000 | 4.8300 | 3.1000 | 3.6900 | -27.362% | 275 | 877 | -99.458% |
| 2026-01-30 | 8.7500 | 9.3500 | 4.0000 | 5.0800 | -65.038% | 430 | 1,036 | -99.606% |
| 2026-01-29 | 15.0500 | 15.3000 | 10.6000 | 14.5300 | +7.630% | 446 | 1,189 | -99.862% |
| 2026-01-28 | 12.0000 | 13.7500 | 11.6000 | 13.5000 | +16.580% | 1,097 | 1,381 | -99.852% |
| 2026-01-27 | 10.4200 | 11.6000 | 9.2400 | 11.5800 | +23.191% | 452 | 2,100 | -99.827% |
| 2026-01-26 | 8.0000 | 16.2500 | 8.0000 | 9.4000 | 0.000% | 3,459 | 2,264 | -99.787% |