SLV270319C00115000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1300 | 0.1300 | 0.1300 | 0.1300 | 0.000% | 4 | 6,793 | 0.000% |
| 2026-10-29 | 0.1600 | 0.1600 | 0.1300 | 0.1300 | -13.333% | 53 | 6,823 | 0.000% |
| 2026-10-26 | 0.1800 | 0.1800 | 0.1500 | 0.1500 | -34.783% | 119 | 6,823 | -13.333% |
| 2026-10-15 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | +4.545% | 10 | 6,823 | -43.478% |
| 2026-10-13 | 0.2500 | 0.2500 | 0.2200 | 0.2200 | -12.000% | 78 | 6,882 | -40.909% |
| 2026-10-08 | 0.2400 | 0.2500 | 0.2400 | 0.2500 | -24.242% | 3 | 6,882 | -48.000% |
| 2026-10-02 | 0.3400 | 0.3400 | 0.3300 | 0.3300 | -2.941% | 7 | 6,882 | -60.606% |
| 2026-09-29 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | -12.821% | 20 | 6,898 | -61.765% |
| 2026-09-28 | 0.3900 | 0.3900 | 0.3500 | 0.3900 | -23.529% | 149 | 6,872 | -66.667% |
| 2026-09-24 | 0.5300 | 0.5300 | 0.5100 | 0.5100 | -15.000% | 5 | 6,875 | -74.510% |
| 2026-09-23 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -11.765% | 1 | 6,876 | -78.333% |
| 2026-09-22 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -2.857% | 1 | 6,875 | -80.882% |
| 2026-09-21 | 0.6900 | 0.7000 | 0.6900 | 0.7000 | -12.500% | 2 | 6,875 | -81.429% |
| 2026-09-18 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +5.263% | 1 | 6,874 | -83.750% |
| 2026-09-16 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -7.317% | 1 | 6,893 | -82.895% |
| 2026-09-14 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | -5.747% | 1 | 6,893 | -84.146% |
| 2026-09-11 | 0.9300 | 0.9300 | 0.8700 | 0.8700 | -5.435% | 20 | 6,894 | -85.057% |
| 2026-09-10 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | -15.596% | 111 | 6,893 | -85.870% |
| 2026-09-08 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -6.838% | 5 | 6,893 | -88.073% |
| 2026-09-04 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | +1.739% | 3 | 6,892 | -88.889% |
| 2026-09-03 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | +5.505% | 10 | 6,892 | -88.696% |
| 2026-09-02 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | +9.000% | 13 | 7,012 | -88.073% |
| 2026-09-01 | 1.0200 | 1.0200 | 1.0000 | 1.0000 | -15.254% | 115 | 7,012 | -87.000% |
| 2026-08-31 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -9.924% | 100 | 7,012 | -88.983% |
| 2026-08-28 | 1.5300 | 1.5300 | 1.3100 | 1.3100 | -21.084% | 6,009 | 1,888 | -90.076% |
| 2026-08-27 | 1.6000 | 1.6600 | 1.6000 | 1.6600 | -1.775% | 2 | 1,890 | -92.169% |
| 2026-08-25 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | +1.198% | 123 | 1,767 | -92.308% |
| 2026-08-24 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -4.023% | 1 | 1,766 | -92.216% |
| 2026-08-21 | 1.7000 | 1.7900 | 1.6800 | 1.7400 | +12.987% | 8 | 1,761 | -92.529% |
| 2026-08-20 | 1.4400 | 1.6100 | 1.4400 | 1.5400 | +50.980% | 43 | 1,741 | -91.558% |
| 2026-08-18 | 1.2100 | 1.2100 | 1.0200 | 1.0200 | -25.547% | 102 | 1,640 | -87.255% |
| 2026-08-17 | 1.3300 | 1.3700 | 1.3300 | 1.3700 | +11.382% | 66 | 1,640 | -90.511% |
| 2026-08-14 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | -10.870% | 1 | 1,640 | -89.431% |
| 2026-08-13 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -6.122% | 1 | 1,640 | -90.580% |
| 2026-08-11 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | +23.529% | 10 | 1,630 | -91.156% |
| 2026-08-07 | 1.2000 | 1.2000 | 1.1900 | 1.1900 | +9.174% | 11 | 1,621 | -89.076% |
| 2026-08-05 | 1.0500 | 1.1400 | 1.0500 | 1.0900 | +22.472% | 53 | 1,618 | -88.073% |
| 2026-08-04 | 0.8700 | 0.8900 | 0.8700 | 0.8900 | -2.198% | 16 | 1,633 | -85.393% |
| 2026-07-30 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | +13.750% | 15 | 1,618 | -85.714% |
| 2026-07-29 | 0.8400 | 0.8400 | 0.8000 | 0.8000 | -3.614% | 2 | 1,617 | -83.750% |
| 2026-07-28 | 0.8400 | 0.8400 | 0.8300 | 0.8300 | -17.000% | 2 | 1,617 | -84.337% |
| 2026-07-24 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +5.263% | 1 | 1,617 | -87.000% |
| 2026-07-23 | 1.0000 | 1.0000 | 0.9500 | 0.9500 | -13.636% | 33 | 1,614 | -86.316% |
| 2026-07-22 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +29.412% | 1 | 1,615 | -88.182% |
| 2026-07-17 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | -2.299% | 5 | 1,611 | -84.706% |
| 2026-07-16 | 0.8700 | 0.8800 | 0.8700 | 0.8700 | -14.706% | 4 | 1,609 | -85.057% |
| 2026-07-15 | 1.0500 | 1.0500 | 0.9300 | 1.0200 | -2.857% | 105 | 1,512 | -87.255% |
| 2026-07-14 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | +3.960% | 6 | 1,511 | -87.619% |
| 2026-07-13 | 1.1000 | 1.1100 | 0.9700 | 1.0100 | -19.841% | 136 | 1,409 | -87.129% |
| 2026-07-09 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +14.545% | 1 | 1,409 | -89.683% |
| 2026-07-08 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -24.658% | 101 | 1,309 | -88.182% |
| 2026-07-06 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | +30.357% | 3 | 1,307 | -91.096% |
| 2026-06-29 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -6.667% | 1 | 1,306 | -88.393% |
| 2026-06-26 | 1.2500 | 1.2500 | 1.2000 | 1.2000 | +4.348% | 301 | 1,006 | -89.167% |
| 2026-06-24 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -28.571% | 50 | 979 | -88.696% |
| 2026-06-22 | 1.6300 | 1.6300 | 1.6100 | 1.6100 | -12.973% | 4 | 978 | -91.925% |
| 2026-06-18 | 2.0000 | 2.0000 | 1.8200 | 1.8500 | -26.000% | 612 | 366 | -92.973% |
| 2026-06-17 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | +41.243% | 2 | 364 | -94.800% |
| 2026-06-11 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -2.210% | 51 | 324 | -92.655% |
| 2026-06-09 | 1.8100 | 1.8900 | 1.8100 | 1.8100 | -15.421% | 3 | 323 | -92.818% |
| 2026-06-08 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -6.550% | 2 | 321 | -93.925% |
| 2026-06-05 | 2.4000 | 2.4000 | 2.2900 | 2.2900 | -29.538% | 11 | 324 | -94.323% |
| 2026-06-03 | 3.3000 | 3.3000 | 3.2200 | 3.2500 | -9.722% | 11 | 317 | -96.000% |
| 2026-06-01 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | -9.774% | 4 | 316 | -96.389% |
| 2026-05-29 | 3.9600 | 3.9900 | 3.9600 | 3.9900 | +12.394% | 4 | 313 | -96.742% |
| 2026-05-28 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -4.054% | 1 | 312 | -96.338% |
| 2026-05-27 | 3.6500 | 3.7400 | 3.6500 | 3.7000 | -11.905% | 7 | 306 | -96.486% |
| 2026-05-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -6.667% | 6 | 300 | -96.905% |
| 2026-05-20 | 4.5300 | 4.5300 | 4.5000 | 4.5000 | -13.295% | 11 | 291 | -97.111% |
| 2026-05-18 | 5.0500 | 5.2200 | 5.0500 | 5.1900 | -4.771% | 18 | 276 | -97.495% |
| 2026-05-15 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -27.333% | 1 | 277 | -97.615% |
| 2026-05-14 | 7.4500 | 7.5400 | 7.4400 | 7.5000 | +4.167% | 299 | 201 | -98.267% |
| 2026-05-12 | 7.7500 | 7.7500 | 7.2000 | 7.2000 | -7.928% | 18 | 195 | -98.194% |
| 2026-05-11 | 7.9100 | 8.2000 | 7.6500 | 7.8200 | +35.294% | 52 | 170 | -98.338% |
| 2026-05-08 | 5.7600 | 5.7800 | 5.7600 | 5.7800 | -5.246% | 100 | 82 | -97.751% |
| 2026-05-07 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +35.556% | 3 | 82 | -97.869% |
| 2026-05-06 | 4.4000 | 4.5000 | 4.4000 | 4.5000 | +27.841% | 2 | 79 | -97.111% |
| 2026-04-30 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | +6.667% | 1 | 77 | -96.307% |
| 2026-04-29 | 3.3500 | 3.3500 | 3.3000 | 3.3000 | -13.158% | 5 | 78 | -96.061% |
| 2026-04-28 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -15.743% | 1 | 73 | -96.579% |
| 2026-04-27 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -3.011% | 2 | 73 | -97.118% |
| 2026-04-24 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -3.125% | 1 | 75 | -97.204% |
| 2026-04-23 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -11.602% | 2 | 74 | -97.292% |
| 2026-04-22 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -1.808% | 1 | 74 | -97.606% |
| 2026-04-21 | 5.5500 | 5.5500 | 5.5300 | 5.5300 | -12.500% | 3 | 70 | -97.649% |
| 2026-04-20 | 6.3400 | 6.3400 | 6.3200 | 6.3200 | -4.242% | 11 | 70 | -97.943% |
| 2026-04-15 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +17.857% | 1 | 70 | -98.030% |
| 2026-04-10 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | -3.945% | 1 | 70 | -97.679% |
| 2026-04-08 | 6.1500 | 6.1500 | 5.8300 | 5.8300 | +12.115% | 8 | 69 | -97.770% |
| 2026-04-07 | 5.1900 | 5.2000 | 5.1900 | 5.2000 | -20.000% | 6 | 73 | -97.500% |
| 2026-04-01 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 0.000% | 1 | 69 | -98.000% |
| 2026-03-31 | 6.0500 | 6.5000 | 6.0500 | 6.5000 | +12.847% | 2 | 68 | -98.000% |
| 2026-03-30 | 5.7600 | 5.7600 | 5.7600 | 5.7600 | +4.727% | 1 | 67 | -97.743% |
| 2026-03-27 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.762% | 1 | 68 | -97.636% |
| 2026-03-26 | 5.1900 | 5.2500 | 5.1900 | 5.2500 | +2.740% | 4 | 67 | -97.524% |
| 2026-03-24 | 5.1100 | 5.1100 | 5.1100 | 5.1100 | -0.584% | 2 | 67 | -97.456% |
| 2026-03-23 | 5.1600 | 5.1600 | 5.1400 | 5.1400 | -1.154% | 2 | 67 | -97.471% |
| 2026-03-19 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -18.239% | 11 | 67 | -97.500% |
| 2026-03-18 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | -19.289% | 1 | 57 | -97.956% |
| 2026-03-17 | 7.8800 | 7.8800 | 7.8800 | 7.8800 | -6.190% | 55 | 58 | -98.350% |
| 2026-03-16 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -24.933% | 1 | 4 | -98.452% |
| 2026-03-12 | 11.5300 | 11.5300 | 11.1900 | 11.1900 | -9.098% | 3 | 3 | -98.838% |
| 2026-03-10 | 12.3100 | 12.3100 | 12.3100 | 12.3100 | 0.000% | 1 | 1 | -98.944% |