SLV270115P00032000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.3300 | 0.3600 | 0.3300 | 0.3600 | +111.765% | 3 | 526 | 0.000% |
| 2026-10-29 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | +54.545% | 274 | 254 | +111.765% |
| 2026-10-22 | 0.1100 | 0.1100 | 0.1100 | 0.1100 | +22.222% | 1 | 254 | +227.273% |
| 2026-10-19 | 0.0900 | 0.0900 | 0.0900 | 0.0900 | +80.000% | 1 | 255 | +300.000% |
| 2026-10-12 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -16.667% | 1 | 255 | +620.000% |
| 2026-10-07 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | +20.000% | 1 | 255 | +500.000% |
| 2026-10-06 | 0.0600 | 0.0600 | 0.0500 | 0.0500 | 0.000% | 2 | 254 | +620.000% |
| 2026-09-25 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | -50.000% | 2 | 254 | +620.000% |
| 2026-09-21 | 0.0800 | 0.1000 | 0.0600 | 0.1000 | -16.667% | 6 | 253 | +260.000% |
| 2026-09-09 | 0.1200 | 0.1200 | 0.1200 | 0.1200 | -14.286% | 2 | 253 | +200.000% |
| 2026-09-01 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | +7.692% | 2 | 257 | +157.143% |
| 2026-08-31 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | -18.750% | 9 | 260 | +176.923% |
| 2026-08-20 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -60.000% | 1 | 261 | +125.000% |
| 2026-07-14 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | -2.439% | 5 | 260 | -10.000% |
| 2026-07-13 | 0.4000 | 0.4100 | 0.4000 | 0.4100 | +24.242% | 11 | 251 | -12.195% |
| 2026-07-10 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | -28.261% | 1 | 250 | +9.091% |
| 2026-07-08 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | +31.429% | 1 | 251 | -21.739% |
| 2026-07-07 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +2.941% | 2 | 250 | +2.857% |
| 2026-07-06 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -10.526% | 1 | 250 | +5.882% |
| 2026-07-02 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -13.636% | 1 | 250 | -5.263% |
| 2026-07-01 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.000% | 1 | 251 | -18.182% |
| 2026-06-30 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -18.519% | 1 | 251 | -18.182% |
| 2026-06-25 | 0.4900 | 0.5400 | 0.4900 | 0.5400 | -10.000% | 81 | 195 | -33.333% |
| 2026-06-24 | 0.4400 | 0.6000 | 0.4400 | 0.6000 | +62.162% | 5 | 198 | -40.000% |
| 2026-06-23 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | +48.000% | 1 | 199 | -2.703% |
| 2026-06-22 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | +8.696% | 1 | 198 | +44.000% |
| 2026-06-17 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 1 | 198 | +56.522% |
| 2026-06-16 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +14.286% | 1 | 199 | +50.000% |
| 2026-06-15 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -34.375% | 1 | 198 | +71.429% |
| 2026-06-12 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | +6.667% | 1 | 199 | +12.500% |
| 2026-06-11 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | +7.143% | 1 | 198 | +20.000% |
| 2026-06-09 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | +16.667% | 1 | 197 | +28.571% |
| 2026-06-05 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +33.333% | 1 | 197 | +50.000% |
| 2026-06-04 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -10.000% | 2 | 197 | +100.000% |
| 2026-06-03 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.000% | 3 | 197 | +80.000% |
| 2026-05-29 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | -9.091% | 1 | 197 | +80.000% |
| 2026-05-28 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 1 | 197 | +63.636% |
| 2026-05-27 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | 0.000% | 2 | 198 | +56.522% |
| 2026-05-26 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -8.000% | 1 | 198 | +56.522% |
| 2026-05-22 | 0.2800 | 0.2800 | 0.2500 | 0.2500 | -16.667% | 3 | 199 | +44.000% |
| 2026-05-14 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | +11.111% | 4 | 199 | +20.000% |
| 2026-05-04 | 0.2700 | 0.2700 | 0.2700 | 0.2700 | -47.059% | 1 | 199 | +33.333% |
| 2026-04-13 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.000% | 1 | 199 | -29.412% |
| 2026-04-09 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | -33.766% | 1 | 198 | -29.412% |
| 2026-03-26 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | +18.462% | 1 | 197 | -53.247% |
| 2026-03-20 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.000% | 1 | 197 | -44.615% |
| 2026-03-19 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +41.304% | 1 | 197 | -44.615% |
| 2026-03-18 | 0.5100 | 0.5100 | 0.4600 | 0.4600 | -38.667% | 2 | 196 | -21.739% |
| 2026-03-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +33.929% | 1 | 195 | -52.000% |
| 2026-03-02 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | +5.660% | 2 | 194 | -35.714% |
| 2026-02-27 | 0.5100 | 0.5600 | 0.5100 | 0.5300 | -18.462% | 5 | 194 | -32.075% |
| 2026-02-24 | 0.6900 | 0.6900 | 0.6500 | 0.6500 | -10.959% | 80 | 191 | -44.615% |
| 2026-02-23 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +37.736% | 10 | 162 | -50.685% |
| 2026-02-20 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +17.778% | 1 | 170 | -32.075% |
| 2026-02-12 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -42.308% | 3 | 170 | -20.000% |
| 2026-02-05 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | +62.500% | 1 | 172 | -53.846% |
| 2026-02-03 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | +2.128% | 1 | 173 | -25.000% |
| 2026-02-02 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | -4.082% | 1 | 172 | -23.404% |
| 2026-01-30 | 0.4900 | 0.4900 | 0.4500 | 0.4900 | +48.485% | 10 | 171 | -26.531% |
| 2026-01-26 | 0.3500 | 0.3500 | 0.3300 | 0.3300 | -5.714% | 8 | 181 | +9.091% |
| 2026-01-23 | 0.3300 | 0.3500 | 0.3100 | 0.3500 | +2.941% | 57 | 173 | +2.857% |
| 2026-01-22 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -15.000% | 1 | 176 | +5.882% |
| 2026-01-13 | 0.4000 | 0.4000 | 0.4000 | 0.4000 | +17.647% | 4 | 176 | -10.000% |
| 2026-01-12 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -5.556% | 5 | 176 | +5.882% |
| 2026-01-05 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -25.000% | 1 | 182 | 0.000% |
| 2026-01-02 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | -9.434% | 30 | 182 | -25.000% |
| 2025-12-31 | 0.4900 | 0.5300 | 0.4900 | 0.5300 | +10.417% | 18 | 154 | -32.075% |
| 2025-12-30 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -4.000% | 3 | 154 | -25.000% |
| 2025-12-29 | 0.5800 | 0.6000 | 0.5000 | 0.5000 | -10.714% | 28 | 151 | -28.000% |
| 2025-12-26 | 0.5300 | 0.5600 | 0.5300 | 0.5600 | +19.149% | 13 | 138 | -35.714% |
| 2025-12-24 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | +11.905% | 1 | 125 | -23.404% |
| 2025-12-22 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.000% | 1 | 125 | -14.286% |
| 2025-12-16 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 2 | 125 | -14.286% |
| 2025-12-12 | 0.4600 | 0.4900 | 0.4400 | 0.4400 | -2.222% | 12 | 123 | -18.182% |
| 2025-12-11 | 0.5200 | 0.5200 | 0.4400 | 0.4500 | -23.729% | 8 | 119 | -20.000% |
| 2025-12-05 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -24.359% | 1 | 113 | -38.983% |
| 2025-11-26 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | -6.024% | 1 | 114 | -53.846% |
| 2025-11-20 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -7.778% | 2 | 114 | -56.627% |
| 2025-10-16 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +11.111% | 1 | 112 | -60.000% |
| 2025-10-06 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | -26.364% | 1 | 111 | -55.556% |
| 2025-10-02 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | +15.789% | 38 | 112 | -67.273% |
| 2025-09-29 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -15.179% | 1 | 76 | -62.105% |
| 2025-09-26 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -30.435% | 2 | 76 | -67.857% |
| 2025-09-17 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +8.784% | 1 | 78 | -77.640% |
| 2025-09-16 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | +3.497% | 1 | 77 | -75.676% |
| 2025-09-15 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | -20.556% | 1 | 77 | -74.825% |
| 2025-09-10 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -7.216% | 1 | 76 | -80.000% |
| 2025-09-09 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +7.778% | 1 | 76 | -81.443% |
| 2025-09-08 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -9.548% | 1 | 77 | -80.000% |
| 2025-09-02 | 1.9600 | 1.9900 | 1.9600 | 1.9900 | -8.295% | 11 | 77 | -81.910% |
| 2025-08-28 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +1.402% | 4 | 87 | -83.410% |
| 2025-08-22 | 2.0700 | 2.1900 | 2.0700 | 2.1400 | -14.741% | 6 | 87 | -83.178% |
| 2025-08-20 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +2.449% | 1 | 87 | -85.657% |
| 2025-08-19 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -14.336% | 3 | 88 | -85.306% |
| 2025-08-04 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +16.260% | 5 | 85 | -87.413% |
| 2025-07-25 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | -12.766% | 1 | 85 | -85.366% |
| 2025-07-17 | 2.6000 | 2.8200 | 2.6000 | 2.8200 | -1.399% | 53 | 84 | -87.234% |
| 2025-07-15 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | +8.745% | 1 | 34 | -87.413% |
| 2025-07-11 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -21.958% | 1 | 35 | -86.312% |
| 2025-07-01 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | +2.432% | 5 | 35 | -89.318% |
| 2025-06-20 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +3.785% | 2 | 30 | -89.058% |
| 2025-06-12 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | -7.580% | 10 | 30 | -88.644% |
| 2025-06-10 | 3.4300 | 3.4400 | 3.3300 | 3.4300 | -2.000% | 17 | 22 | -89.504% |
| 2025-06-06 | 3.4000 | 3.5000 | 3.1800 | 3.5000 | +7.034% | 6 | 25 | -89.714% |
| 2025-06-05 | 3.3900 | 3.3900 | 3.2600 | 3.2700 | -31.590% | 22 | 23 | -88.991% |
| 2025-05-30 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | +8.636% | 2 | 15 | -92.469% |
| 2025-05-20 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -24.269% | 1 | 14 | -91.818% |
| 2025-04-11 | 5.8100 | 5.8100 | 5.8100 | 5.8100 | -12.236% | 2 | 13 | -93.804% |
| 2025-04-08 | 6.6200 | 6.6200 | 6.6200 | 6.6200 | +17.168% | 1 | 12 | -94.562% |
| 2025-04-03 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -13.077% | 4 | 11 | -93.628% |
| 2024-12-13 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +17.967% | 8 | 15 | -94.462% |
| 2024-10-22 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | -0.181% | 10 | 11 | -93.466% |
| 2024-10-21 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 0.000% | 1 | 1 | -93.478% |