SLV270115P00074000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +10.714% | 500 | 740 | 0.000% |
| 2026-10-29 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -0.670% | 1,227 | 821 | +10.714% |
| 2026-10-26 | 25.3700 | 25.3700 | 25.3700 | 25.3700 | +12.756% | 1 | 822 | +9.972% |
| 2026-10-15 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | -0.133% | 1 | 822 | +24.000% |
| 2026-10-14 | 22.5300 | 22.5300 | 22.5300 | 22.5300 | +12.257% | 2 | 825 | +23.835% |
| 2026-10-13 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +4.206% | 1 | 825 | +39.013% |
| 2026-10-09 | 18.9800 | 19.2600 | 18.9800 | 19.2600 | -1.231% | 2 | 827 | +44.860% |
| 2026-10-01 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -1.515% | 1 | 827 | +43.077% |
| 2026-09-30 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | +34.237% | 2 | 827 | +40.909% |
| 2026-09-22 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -9.119% | 5 | 827 | +89.153% |
| 2026-09-17 | 16.1000 | 16.2300 | 16.1000 | 16.2300 | -12.318% | 13 | 822 | +71.904% |
| 2026-09-14 | 18.4500 | 18.5100 | 18.4500 | 18.5100 | +7.930% | 3 | 821 | +50.729% |
| 2026-08-10 | 18.0500 | 18.0500 | 17.1500 | 17.1500 | -8.533% | 4 | 821 | +62.682% |
| 2026-08-07 | 18.6400 | 18.7600 | 18.6400 | 18.7500 | -21.053% | 4 | 820 | +48.800% |
| 2026-08-03 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +3.351% | 1 | 820 | +17.474% |
| 2026-07-15 | 23.1500 | 23.1500 | 22.9800 | 22.9800 | +2.498% | 2 | 820 | +21.410% |
| 2026-07-08 | 22.4200 | 22.4200 | 22.4200 | 22.4200 | -7.585% | 1 | 820 | +24.442% |
| 2026-06-24 | 24.2600 | 24.2600 | 24.2600 | 24.2600 | +22.711% | 1 | 821 | +15.004% |
| 2026-06-23 | 19.7700 | 19.7700 | 19.7700 | 19.7700 | +33.581% | 1 | 821 | +41.123% |
| 2026-06-16 | 14.8200 | 14.8200 | 14.8000 | 14.8000 | 0.000% | 2 | 820 | +88.514% |
| 2026-06-15 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -22.513% | 4 | 824 | +88.514% |
| 2026-06-11 | 19.1000 | 19.1000 | 19.1000 | 19.1000 | +17.538% | 4 | 820 | +46.073% |
| 2026-06-05 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | +18.182% | 100 | 720 | +71.692% |
| 2026-05-27 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +7.004% | 10 | 730 | +102.909% |
| 2026-05-26 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -11.073% | 2 | 728 | +117.121% |
| 2026-05-15 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | +33.796% | 1 | 728 | +93.080% |
| 2026-05-13 | 10.6900 | 10.8000 | 10.4600 | 10.8000 | -0.093% | 23 | 717 | +158.333% |
| 2026-05-11 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -7.210% | 2 | 717 | +158.094% |
| 2026-05-07 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -7.540% | 1 | 717 | +139.485% |
| 2026-05-06 | 12.6700 | 12.6700 | 12.6000 | 12.6000 | -8.029% | 2 | 717 | +121.429% |
| 2026-04-21 | 13.7100 | 13.7100 | 13.7000 | 13.7000 | +14.933% | 25 | 727 | +103.650% |
| 2026-04-17 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -38.238% | 1 | 727 | +134.060% |
| 2026-03-23 | 19.0200 | 19.3000 | 19.0200 | 19.3000 | -0.567% | 43 | 726 | +44.560% |
| 2026-03-20 | 19.4100 | 19.4100 | 19.4100 | 19.4100 | +6.066% | 7 | 752 | +43.740% |
| 2026-03-19 | 19.6800 | 19.6800 | 18.3000 | 18.3000 | +22.000% | 32 | 756 | +52.459% |
| 2026-03-13 | 15.1800 | 15.3300 | 14.9500 | 15.0000 | +6.838% | 13 | 743 | +86.000% |
| 2026-03-11 | 14.0400 | 14.0400 | 14.0400 | 14.0400 | +4.542% | 1 | 752 | +98.718% |
| 2026-03-10 | 13.0200 | 13.4300 | 13.0200 | 13.4300 | -5.688% | 3 | 753 | +107.744% |
| 2026-03-09 | 14.2000 | 14.2400 | 14.2000 | 14.2400 | -1.317% | 5 | 753 | +95.927% |
| 2026-03-06 | 14.6500 | 14.6500 | 14.4300 | 14.4300 | -7.322% | 2 | 775 | +93.347% |
| 2026-03-05 | 15.3000 | 15.5900 | 15.1000 | 15.5700 | +2.098% | 415 | 775 | +79.191% |
| 2026-03-04 | 15.2000 | 15.2500 | 15.2000 | 15.2500 | -4.269% | 21 | 606 | +82.951% |
| 2026-03-03 | 17.3300 | 17.4000 | 15.9300 | 15.9300 | +12.979% | 6 | 585 | +75.141% |
| 2026-03-02 | 14.4300 | 14.4700 | 14.1000 | 14.1000 | +4.911% | 904 | 582 | +97.872% |
| 2026-02-27 | 13.8000 | 13.8000 | 13.4400 | 13.4400 | -3.863% | 8 | 326 | +107.589% |
| 2026-02-26 | 14.4000 | 14.4000 | 13.9800 | 13.9800 | +2.493% | 13 | 323 | +99.571% |
| 2026-02-25 | 13.6400 | 13.6400 | 13.6400 | 13.6400 | -19.481% | 1 | 323 | +104.545% |
| 2026-02-23 | 15.8500 | 16.9400 | 15.8500 | 16.9400 | +12.933% | 46 | 323 | +64.699% |
| 2026-02-20 | 14.9500 | 15.7000 | 14.9500 | 15.0000 | +3.950% | 5 | 286 | +86.000% |
| 2026-02-13 | 14.4300 | 14.4300 | 14.4300 | 14.4300 | -12.280% | 2 | 285 | +93.347% |
| 2026-02-12 | 14.3000 | 16.4500 | 14.3000 | 16.4500 | +15.520% | 9 | 285 | +69.605% |
| 2026-02-11 | 14.2100 | 14.4000 | 14.2100 | 14.2400 | -9.587% | 10 | 294 | +95.927% |
| 2026-02-10 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +2.539% | 1 | 290 | +77.143% |
| 2026-02-09 | 15.5600 | 15.5600 | 15.2700 | 15.3600 | -10.437% | 27 | 289 | +81.641% |
| 2026-02-05 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +29.434% | 1 | 275 | +62.682% |
| 2026-02-04 | 13.1700 | 13.2500 | 13.1700 | 13.2500 | +1.222% | 2 | 276 | +110.566% |
| 2026-02-03 | 13.1000 | 13.1000 | 13.0900 | 13.0900 | -11.673% | 150 | 276 | +113.140% |
| 2026-02-02 | 15.7000 | 15.7000 | 14.5700 | 14.8200 | -1.789% | 8 | 129 | +88.259% |
| 2026-01-30 | 11.1000 | 15.4200 | 11.1000 | 15.0900 | +73.448% | 14 | 122 | +84.891% |
| 2026-01-29 | 9.6900 | 9.6900 | 8.7000 | 8.7000 | +3.943% | 20 | 122 | +220.690% |
| 2026-01-28 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | -10.000% | 1 | 112 | +233.333% |
| 2026-01-27 | 9.4600 | 9.4600 | 9.1300 | 9.3000 | +5.323% | 42 | 113 | +200.000% |
| 2026-01-26 | 8.1500 | 9.0100 | 8.1500 | 8.8300 | -2.860% | 53 | 114 | +215.968% |
| 2026-01-23 | 9.0900 | 9.0900 | 9.0900 | 9.0900 | -7.339% | 1 | 67 | +206.931% |
| 2026-01-22 | 9.9000 | 9.9500 | 9.7800 | 9.8100 | -11.462% | 13 | 67 | +184.404% |
| 2026-01-21 | 10.8300 | 11.2400 | 10.8300 | 11.0800 | +3.551% | 12 | 71 | +151.805% |
| 2026-01-20 | 10.8700 | 10.8700 | 10.7000 | 10.7000 | -14.400% | 3 | 64 | +160.748% |
| 2026-01-16 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +0.806% | 5 | 61 | +123.200% |
| 2026-01-15 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | +5.263% | 4 | 61 | +125.000% |
| 2026-01-14 | 11.4900 | 12.0100 | 11.4000 | 11.7800 | -0.591% | 18 | 61 | +136.842% |
| 2026-01-13 | 11.9600 | 12.0500 | 11.8500 | 11.8500 | -7.710% | 28 | 49 | +135.443% |
| 2026-01-12 | 12.8000 | 12.9000 | 12.8000 | 12.8400 | -9.450% | 16 | 26 | +117.290% |
| 2026-01-09 | 14.3000 | 14.3000 | 14.1800 | 14.1800 | -1.185% | 13 | 10 | +96.756% |
| 2026-01-06 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -10.703% | 1 | 5 | +94.425% |
| 2025-12-26 | 16.0700 | 16.0700 | 16.0700 | 16.0700 | -24.836% | 1 | 4 | +73.615% |
| 2025-12-12 | 21.3700 | 21.4000 | 21.3700 | 21.3800 | +4.907% | 6 | 4 | +30.496% |
| 2025-12-11 | 20.3200 | 20.3800 | 20.2900 | 20.3800 | -16.646% | 6 | 7 | +36.899% |
| 2025-12-03 | 24.3200 | 24.4500 | 24.3200 | 24.4500 | 0.000% | 2 | 1 | +14.110% |