SLV270115P00027000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.1300 | 0.1400 | 0.1300 | 0.1300 | +85.714% | 8 | 352 | 0.000% |
| 2026-10-29 | 0.0600 | 0.0700 | 0.0600 | 0.0700 | +16.667% | 12 | 342 | +85.714% |
| 2026-10-28 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.000% | 2 | 342 | +116.667% |
| 2026-10-26 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +100.000% | 2 | 342 | +116.667% |
| 2026-10-14 | 0.0400 | 0.0400 | 0.0200 | 0.0300 | -50.000% | 8 | 342 | +333.333% |
| 2026-09-10 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | -14.286% | 10 | 347 | +116.667% |
| 2026-08-24 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 20 | 347 | +85.714% |
| 2026-08-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | -69.565% | 4 | 349 | +85.714% |
| 2026-07-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.000% | 1 | 348 | -43.478% |
| 2026-07-16 | 0.2100 | 0.2700 | 0.2100 | 0.2300 | +35.294% | 8 | 350 | -43.478% |
| 2026-07-10 | 0.1500 | 0.1800 | 0.1400 | 0.1700 | -15.000% | 8 | 350 | -23.529% |
| 2026-07-01 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +17.647% | 1 | 351 | -35.000% |
| 2026-06-10 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +30.769% | 20 | 351 | -23.529% |
| 2026-05-22 | 0.1300 | 0.1300 | 0.1100 | 0.1300 | -7.143% | 10 | 351 | 0.000% |
| 2026-05-21 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 351 | -7.143% |
| 2026-05-08 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +16.667% | 310 | 351 | -7.143% |
| 2026-05-01 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -25.000% | 1 | 405 | +8.333% |
| 2026-04-24 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | 0.000% | 20 | 405 | -18.750% |
| 2026-04-22 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -54.286% | 310 | 425 | -18.750% |
| 2026-03-31 | 0.3200 | 0.3500 | 0.3200 | 0.3500 | -14.634% | 6 | 162 | -62.857% |
| 2026-03-26 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +57.692% | 15 | 166 | -68.293% |
| 2026-03-18 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +13.043% | 1 | 169 | -50.000% |
| 2026-03-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -30.303% | 150 | 168 | -43.478% |
| 2026-03-05 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | +10.000% | 5 | 285 | -60.606% |
| 2026-03-04 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | -9.091% | 10 | 286 | -56.667% |
| 2026-03-03 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | +26.923% | 163 | 286 | -60.606% |
| 2026-02-27 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -10.345% | 4 | 134 | -50.000% |
| 2026-02-26 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -25.641% | 1 | 131 | -55.172% |
| 2026-02-23 | 0.3700 | 0.3900 | 0.3700 | 0.3900 | +56.000% | 6 | 130 | -66.667% |
| 2026-02-20 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | +8.696% | 2 | 130 | -48.000% |
| 2026-02-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -11.538% | 4 | 130 | -43.478% |
| 2026-02-09 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +4.000% | 2 | 130 | -50.000% |
| 2026-02-05 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | -7.407% | 1 | 130 | -48.000% |
| 2026-02-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -3.571% | 2 | 131 | -51.852% |
| 2026-02-03 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +40.000% | 14 | 133 | -53.571% |
| 2026-02-02 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -33.333% | 10 | 144 | -35.000% |
| 2026-01-30 | 0.3300 | 0.3300 | 0.2500 | 0.3000 | +36.364% | 18 | 154 | -56.667% |
| 2026-01-29 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -8.333% | 10 | 136 | -40.909% |
| 2026-01-27 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 2 | 126 | -45.833% |
| 2026-01-26 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +21.053% | 15 | 125 | -43.478% |
| 2026-01-23 | 0.1700 | 0.1900 | 0.1700 | 0.1900 | 0.000% | 2 | 121 | -31.579% |
| 2026-01-22 | 0.1800 | 0.1900 | 0.1800 | 0.1900 | -26.923% | 10 | 121 | -31.579% |
| 2026-01-16 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | +4.000% | 35 | 77 | -50.000% |
| 2026-01-15 | 0.2700 | 0.2700 | 0.2500 | 0.2500 | -3.846% | 2 | 77 | -48.000% |
| 2026-01-14 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | +30.000% | 1 | 77 | -50.000% |
| 2026-01-07 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -25.926% | 2 | 76 | -35.000% |
| 2025-12-31 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | +22.727% | 2 | 74 | -51.852% |
| 2025-12-15 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 15 | 74 | -40.909% |
| 2025-12-12 | 0.2200 | 0.2600 | 0.2100 | 0.2300 | +21.053% | 12 | 59 | -43.478% |
| 2025-12-11 | 0.2300 | 0.2300 | 0.1900 | 0.1900 | -34.483% | 13 | 67 | -31.579% |
| 2025-11-07 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -38.298% | 1 | 57 | -55.172% |
| 2025-10-21 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +2.174% | 1 | 58 | -72.340% |
| 2025-10-14 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +17.949% | 10 | 57 | -71.739% |
| 2025-10-13 | 0.4300 | 0.4300 | 0.3900 | 0.3900 | +30.000% | 10 | 54 | -66.667% |
| 2025-10-09 | 0.3200 | 0.3200 | 0.3000 | 0.3000 | -25.000% | 11 | 44 | -56.667% |
| 2025-10-02 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +14.286% | 37 | 34 | -67.500% |
| 2025-09-29 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -28.571% | 1 | 57 | -62.857% |
| 2025-09-24 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | -2.000% | 11 | 58 | -73.469% |
| 2025-09-22 | 0.5000 | 0.5000 | 0.4900 | 0.5000 | +8.696% | 5 | 69 | -74.000% |
| 2025-09-17 | 0.4800 | 0.4800 | 0.4600 | 0.4600 | +2.222% | 6 | 74 | -71.739% |
| 2025-09-16 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -18.182% | 1 | 71 | -71.111% |
| 2025-09-12 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +5.769% | 4 | 72 | -76.364% |
| 2025-09-11 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -13.333% | 3 | 76 | -75.000% |
| 2025-09-10 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 1 | 76 | -78.333% |
| 2025-09-08 | 0.6500 | 0.6500 | 0.6000 | 0.6000 | -18.919% | 11 | 77 | -78.333% |
| 2025-09-05 | 0.7900 | 0.7900 | 0.7200 | 0.7400 | +2.778% | 7 | 66 | -82.432% |
| 2025-08-29 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | -5.263% | 4 | 77 | -81.944% |
| 2025-08-28 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -11.628% | 3 | 77 | -82.895% |
| 2025-08-11 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -1.149% | 1 | 80 | -84.884% |
| 2025-08-06 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -13.000% | 4 | 80 | -85.057% |
| 2025-07-30 | 0.9900 | 1.2300 | 0.9900 | 1.0000 | +5.263% | 7 | 76 | -87.000% |
| 2025-07-25 | 0.9000 | 0.9500 | 0.9000 | 0.9500 | +18.750% | 3 | 69 | -86.316% |
| 2025-07-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 4 | 70 | -83.750% |
| 2025-07-21 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -13.636% | 2 | 66 | -86.316% |
| 2025-07-18 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 5 | 66 | -88.182% |
| 2025-07-07 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +10.619% | 1 | 66 | -89.600% |
| 2025-06-26 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -13.077% | 2 | 65 | -88.496% |
| 2025-06-18 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | -23.529% | 9 | 68 | -90.000% |
| 2025-06-03 | 1.8000 | 1.8000 | 1.7000 | 1.7000 | -19.048% | 2 | 68 | -92.353% |
| 2025-05-20 | 1.9100 | 2.1000 | 1.9100 | 2.1000 | -18.919% | 42 | 66 | -93.810% |
| 2025-04-25 | 2.4100 | 2.5900 | 2.4100 | 2.5900 | -12.203% | 6 | 29 | -94.981% |
| 2025-04-14 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -11.940% | 5 | 29 | -95.593% |
| 2025-04-11 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 0.000% | 2 | 24 | -96.119% |
| 2025-04-09 | 3.3700 | 3.3700 | 3.3500 | 3.3500 | -4.558% | 62 | 24 | -96.119% |
| 2025-04-08 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | -4.098% | 1 | 82 | -96.296% |
| 2025-04-07 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -1.081% | 1 | 82 | -96.448% |
| 2025-04-04 | 3.0500 | 3.7000 | 3.0500 | 3.7000 | +48.000% | 12 | 82 | -96.486% |
| 2025-04-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +19.048% | 1 | 76 | -94.800% |
| 2025-04-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | +5.000% | 60 | 75 | -93.810% |
| 2025-03-31 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -21.875% | 4 | 17 | -93.500% |
| 2025-03-27 | 2.5700 | 2.5700 | 2.5600 | 2.5600 | +28.000% | 2 | 17 | -94.922% |
| 2025-03-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -15.966% | 1 | 17 | -93.500% |
| 2025-03-14 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -2.857% | 4 | 16 | -94.538% |
| 2025-03-13 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -14.035% | 3 | 14 | -94.694% |
| 2025-03-04 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | -6.557% | 1 | 14 | -95.439% |
| 2025-02-12 | 2.8200 | 3.0500 | 2.8200 | 3.0500 | +1.329% | 2 | 14 | -95.738% |
| 2025-02-11 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | +58.421% | 10 | 13 | -95.681% |
| 2025-02-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -47.222% | 2 | 20 | -93.158% |
| 2024-12-31 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 0.000% | 3 | 16 | -96.389% |
| 2024-12-30 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +12.500% | 1 | 16 | -96.389% |
| 2024-12-26 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +13.475% | 3 | 16 | -95.938% |
| 2024-12-20 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | -8.442% | 10 | 13 | -95.390% |
| 2024-12-19 | 3.0800 | 3.0800 | 3.0800 | 3.0800 | -21.026% | 1 | 8 | -95.779% |
| 2024-12-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +23.810% | 1 | 6 | -96.667% |
| 2024-12-02 | 3.4400 | 3.4400 | 3.1500 | 3.1500 | -1.869% | 4 | 6 | -95.873% |
| 2024-11-26 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | +7.000% | 1 | 4 | -95.950% |
| 2024-10-30 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +19.522% | 1 | 4 | -95.667% |
| 2024-10-24 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -17.705% | 2 | 4 | -94.821% |
| 2024-10-21 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -15.278% | 2 | 6 | -95.738% |
| 2024-10-11 | 3.3500 | 3.6000 | 3.3500 | 3.6000 | +12.500% | 4 | 6 | -96.389% |
| 2024-10-03 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | +26.984% | 4 | 6 | -95.938% |
| 2024-09-27 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -29.014% | 2 | 3 | -94.841% |
| 2024-09-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -8.505% | 2 | 3 | -96.338% |
| 2024-09-23 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 0.000% | 1 | 1 | -96.649% |