SLV270319C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1200 | 0.1200 | 0.1100 | 0.1200 | +9.091% | 220 | 5,706 | 0.000% |
| 2026-10-30 | 0.1200 | 0.1200 | 0.1100 | 0.1100 | -8.333% | 333 | 5,663 | +9.091% |
| 2026-10-29 | 0.1400 | 0.1400 | 0.1200 | 0.1200 | -20.000% | 229 | 5,749 | 0.000% |
| 2026-10-26 | 0.1600 | 0.1600 | 0.1500 | 0.1500 | 0.000% | 810 | 6,347 | -20.000% |
| 2026-10-23 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 101 | 6,347 | -20.000% |
| 2026-10-21 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -5.882% | 81 | 6,277 | -25.000% |
| 2026-10-20 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | 0.000% | 65 | 6,292 | -29.412% |
| 2026-10-19 | 0.1700 | 0.1700 | 0.1700 | 0.1700 | -15.000% | 4 | 6,292 | -29.412% |
| 2026-10-15 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 38 | 6,293 | -40.000% |
| 2026-10-14 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | -18.182% | 73 | 6,333 | -33.333% |
| 2026-10-13 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | -4.348% | 100 | 6,333 | -45.455% |
| 2026-10-12 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | -4.167% | 8 | 6,338 | -47.826% |
| 2026-10-09 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | +4.348% | 15 | 6,323 | -50.000% |
| 2026-10-08 | 0.2500 | 0.2500 | 0.2300 | 0.2300 | -11.538% | 11 | 6,319 | -47.826% |
| 2026-10-07 | 0.2500 | 0.2600 | 0.2500 | 0.2600 | -7.143% | 305 | 6,019 | -53.846% |
| 2026-10-06 | 0.2600 | 0.2800 | 0.2600 | 0.2800 | +7.692% | 54 | 6,024 | -57.143% |
| 2026-10-05 | 0.2700 | 0.2700 | 0.2600 | 0.2600 | -3.704% | 42 | 6,024 | -53.846% |
| 2026-10-02 | 0.3000 | 0.3000 | 0.2500 | 0.2700 | -3.571% | 379 | 6,005 | -55.556% |
| 2026-10-01 | 0.3000 | 0.3000 | 0.2800 | 0.2800 | -12.500% | 149 | 6,005 | -57.143% |
| 2026-09-29 | 0.3300 | 0.3300 | 0.3100 | 0.3200 | 0.000% | 567 | 5,497 | -62.500% |
| 2026-09-28 | 0.3800 | 0.3800 | 0.3100 | 0.3200 | -23.810% | 2,820 | 5,499 | -62.500% |
| 2026-09-25 | 0.4400 | 0.4700 | 0.4200 | 0.4200 | -6.667% | 924 | 6,125 | -71.429% |
| 2026-09-24 | 0.4800 | 0.4800 | 0.4500 | 0.4500 | -13.462% | 80 | 6,095 | -73.333% |
| 2026-09-23 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -26.761% | 1,659 | 7,034 | -76.923% |
| 2026-09-22 | 0.6200 | 0.7100 | 0.5800 | 0.7100 | +9.231% | 336 | 6,793 | -83.099% |
| 2026-09-21 | 0.6700 | 0.6800 | 0.6500 | 0.6500 | -10.959% | 30 | 6,807 | -81.538% |
| 2026-09-18 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -3.947% | 24 | 6,795 | -83.562% |
| 2026-09-17 | 0.7600 | 0.8100 | 0.7600 | 0.7600 | +15.152% | 16 | 6,930 | -84.211% |
| 2026-09-16 | 0.6700 | 0.6700 | 0.6300 | 0.6600 | -10.811% | 562 | 6,691 | -81.818% |
| 2026-09-15 | 0.7200 | 0.7500 | 0.7200 | 0.7400 | +4.225% | 30 | 6,676 | -83.784% |
| 2026-09-14 | 0.7000 | 0.7400 | 0.6800 | 0.7100 | -10.127% | 91 | 6,696 | -83.099% |
| 2026-09-11 | 0.8100 | 0.8100 | 0.7900 | 0.7900 | 0.000% | 23 | 6,698 | -84.810% |
| 2026-09-10 | 0.8700 | 0.9000 | 0.7900 | 0.7900 | -29.464% | 203 | 6,533 | -84.810% |
| 2026-09-09 | 1.1500 | 1.1500 | 1.1200 | 1.1200 | +9.804% | 9 | 6,536 | -89.286% |
| 2026-09-04 | 1.0800 | 1.0800 | 1.0200 | 1.0200 | -14.286% | 26 | 6,510 | -88.235% |
| 2026-09-03 | 1.1800 | 1.1900 | 1.1800 | 1.1900 | +29.348% | 7 | 6,505 | -89.916% |
| 2026-09-02 | 0.9500 | 0.9600 | 0.9200 | 0.9200 | +6.977% | 116 | 6,553 | -86.957% |
| 2026-09-01 | 0.9000 | 0.9400 | 0.8600 | 0.8600 | -17.308% | 163 | 6,537 | -86.047% |
| 2026-08-31 | 1.0800 | 1.0800 | 1.0100 | 1.0400 | -4.587% | 66 | 6,476 | -88.462% |
| 2026-08-28 | 1.6200 | 1.6200 | 1.0700 | 1.0900 | -26.846% | 105 | 6,456 | -88.991% |
| 2026-08-27 | 1.3300 | 1.5200 | 1.3000 | 1.4900 | +9.559% | 45 | 6,429 | -91.946% |
| 2026-08-26 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | -9.333% | 15 | 6,415 | -91.176% |
| 2026-08-25 | 1.4100 | 1.5000 | 1.4100 | 1.5000 | -0.662% | 70 | 6,412 | -92.000% |
| 2026-08-24 | 1.5600 | 1.5900 | 1.4600 | 1.5100 | -6.790% | 168 | 6,363 | -92.053% |
| 2026-08-21 | 1.5200 | 1.6200 | 1.5200 | 1.6200 | +14.085% | 215 | 6,151 | -92.593% |
| 2026-08-20 | 1.2700 | 1.5500 | 1.2700 | 1.4200 | +13.600% | 1,454 | 4,987 | -91.549% |
| 2026-08-19 | 1.1100 | 1.2500 | 1.1100 | 1.2500 | +40.449% | 101 | 4,943 | -90.400% |
| 2026-08-18 | 0.9700 | 0.9700 | 0.8900 | 0.8900 | -27.642% | 60 | 4,946 | -86.517% |
| 2026-08-17 | 1.2100 | 1.2400 | 1.2100 | 1.2300 | +12.844% | 44 | 4,924 | -90.244% |
| 2026-08-14 | 1.1600 | 1.1600 | 1.0900 | 1.0900 | -4.386% | 124 | 4,917 | -88.991% |
| 2026-08-13 | 1.2800 | 1.2800 | 1.1400 | 1.1400 | -20.280% | 3 | 4,917 | -89.474% |
| 2026-08-12 | 1.4800 | 1.4800 | 1.4300 | 1.4300 | +6.716% | 628 | 4,973 | -91.608% |
| 2026-08-11 | 1.3200 | 1.3400 | 1.3000 | 1.3400 | -5.634% | 30 | 4,947 | -91.045% |
| 2026-08-10 | 1.2200 | 1.4200 | 1.2000 | 1.4200 | +30.275% | 316 | 4,713 | -91.549% |
| 2026-08-07 | 1.0800 | 1.1100 | 1.0600 | 1.0900 | +19.780% | 59 | 4,661 | -88.991% |
| 2026-08-06 | 0.9300 | 0.9300 | 0.9000 | 0.9100 | -9.000% | 35 | 4,648 | -86.813% |
| 2026-08-05 | 0.9700 | 1.0000 | 0.9700 | 1.0000 | +23.457% | 2,808 | 3,416 | -88.000% |
| 2026-08-04 | 0.8200 | 0.8300 | 0.7900 | 0.8100 | +12.500% | 94 | 3,357 | -85.185% |
| 2026-08-03 | 0.7000 | 0.7200 | 0.7000 | 0.7200 | -4.000% | 91 | 3,337 | -83.333% |
| 2026-07-31 | 0.7100 | 0.7500 | 0.7100 | 0.7500 | -12.791% | 33 | 3,306 | -84.000% |
| 2026-07-30 | 0.8300 | 0.8600 | 0.8300 | 0.8600 | +11.688% | 21 | 3,333 | -86.047% |
| 2026-07-29 | 0.7400 | 0.8100 | 0.7200 | 0.7700 | -1.282% | 118 | 3,250 | -84.416% |
| 2026-07-28 | 0.7500 | 0.7800 | 0.7500 | 0.7800 | -9.302% | 84 | 3,199 | -84.615% |
| 2026-07-27 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | -5.495% | 3 | 3,199 | -86.047% |
| 2026-07-24 | 0.8200 | 0.9500 | 0.8200 | 0.9100 | +7.059% | 24 | 3,266 | -86.813% |
| 2026-07-23 | 0.8900 | 0.9000 | 0.8500 | 0.8500 | -9.574% | 156 | 3,131 | -85.882% |
| 2026-07-22 | 0.9600 | 0.9600 | 0.9300 | 0.9400 | -1.053% | 5 | 3,126 | -87.234% |
| 2026-07-21 | 0.8900 | 0.9500 | 0.8900 | 0.9500 | +20.253% | 253 | 2,873 | -87.368% |
| 2026-07-17 | 0.7700 | 0.7900 | 0.7400 | 0.7900 | 0.000% | 62 | 2,918 | -84.810% |
| 2026-07-16 | 0.7800 | 0.8400 | 0.7800 | 0.7900 | -8.140% | 171 | 2,818 | -84.810% |
| 2026-07-15 | 0.8900 | 0.9000 | 0.8600 | 0.8600 | -4.444% | 155 | 2,818 | -86.047% |
| 2026-07-13 | 0.9400 | 0.9500 | 0.8700 | 0.9000 | -12.621% | 471 | 2,773 | -86.667% |
| 2026-07-10 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -6.364% | 8 | 2,765 | -88.350% |
| 2026-07-09 | 1.1200 | 1.1500 | 1.1000 | 1.1000 | +5.769% | 17 | 2,770 | -89.091% |
| 2026-07-08 | 0.9800 | 1.0400 | 0.9700 | 1.0400 | -8.772% | 31 | 2,797 | -88.462% |
| 2026-07-07 | 1.2600 | 1.2800 | 1.1300 | 1.1400 | -10.938% | 100 | 2,756 | -89.474% |
| 2026-07-02 | 1.3500 | 1.3500 | 1.2200 | 1.2800 | +4.065% | 163 | 2,713 | -90.625% |
| 2026-07-01 | 1.2900 | 1.2900 | 1.2300 | 1.2300 | +6.957% | 54 | 2,663 | -90.244% |
| 2026-06-30 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | +8.491% | 12 | 2,651 | -89.565% |
| 2026-06-29 | 1.0700 | 1.0700 | 1.0100 | 1.0600 | -10.169% | 208 | 2,554 | -88.679% |
| 2026-06-26 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | +6.306% | 31 | 2,523 | -89.831% |
| 2026-06-25 | 1.1000 | 1.1400 | 1.1000 | 1.1100 | +4.717% | 44 | 2,483 | -89.189% |
| 2026-06-24 | 0.9100 | 1.0600 | 0.9100 | 1.0600 | -7.826% | 12 | 2,478 | -88.679% |
| 2026-06-23 | 1.2300 | 1.2300 | 1.1500 | 1.1500 | -21.769% | 5 | 2,478 | -89.565% |
| 2026-06-22 | 1.6000 | 1.6000 | 1.4400 | 1.4700 | -11.976% | 4 | 2,477 | -91.837% |
| 2026-06-18 | 1.7500 | 1.7900 | 1.6600 | 1.6700 | -12.105% | 613 | 2,481 | -92.814% |
| 2026-06-17 | 2.0900 | 2.1300 | 1.9000 | 1.9000 | -8.213% | 109 | 2,445 | -93.684% |
| 2026-06-16 | 2.0400 | 2.0800 | 2.0400 | 2.0700 | -7.175% | 259 | 2,291 | -94.203% |
| 2026-06-15 | 2.3100 | 2.3100 | 2.2000 | 2.2300 | +6.699% | 8 | 2,287 | -94.619% |
| 2026-06-12 | 2.0200 | 2.0900 | 2.0200 | 2.0900 | +32.278% | 70 | 2,286 | -94.258% |
| 2026-06-11 | 1.6000 | 1.6100 | 1.5800 | 1.5800 | -3.067% | 81 | 2,209 | -92.405% |
| 2026-06-10 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | -1.212% | 525 | 1,684 | -92.638% |
| 2026-06-09 | 1.7100 | 1.7100 | 1.5800 | 1.6500 | -17.500% | 14 | 1,685 | -92.727% |
| 2026-06-08 | 2.0000 | 2.0000 | 1.9000 | 2.0000 | +1.010% | 81 | 1,752 | -94.000% |
| 2026-06-05 | 2.4100 | 2.4100 | 1.9800 | 1.9800 | -31.959% | 103 | 1,693 | -93.939% |
| 2026-06-04 | 2.9300 | 2.9300 | 2.9100 | 2.9100 | -4.590% | 2 | 1,691 | -95.876% |
| 2026-06-03 | 3.1000 | 3.1000 | 3.0500 | 3.0500 | -11.337% | 3 | 1,689 | -96.066% |
| 2026-06-02 | 3.4800 | 3.4800 | 3.4400 | 3.4400 | +4.242% | 4 | 1,685 | -96.512% |
| 2026-06-01 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | -7.042% | 10 | 1,677 | -96.364% |
| 2026-05-29 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +9.231% | 1 | 1,676 | -96.620% |
| 2026-05-28 | 3.1000 | 3.2500 | 3.1000 | 3.2500 | -14.921% | 60 | 1,626 | -96.308% |
| 2026-05-26 | 3.9000 | 3.9000 | 3.8200 | 3.8200 | -10.118% | 11 | 1,616 | -96.859% |
| 2026-05-21 | 3.9200 | 4.2500 | 3.9200 | 4.2500 | +2.657% | 27 | 1,592 | -97.176% |
| 2026-05-20 | 3.8800 | 4.1400 | 3.8800 | 4.1400 | +1.471% | 7 | 1,592 | -97.101% |
| 2026-05-19 | 4.0000 | 4.0800 | 4.0000 | 4.0800 | -20.313% | 7 | 1,586 | -97.059% |
| 2026-05-18 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +0.392% | 4 | 1,582 | -97.656% |
| 2026-05-15 | 4.9500 | 5.1000 | 4.8500 | 5.1000 | -25.547% | 69 | 1,571 | -97.647% |
| 2026-05-14 | 7.1000 | 7.1000 | 6.8500 | 6.8500 | -17.964% | 59 | 1,530 | -98.248% |
| 2026-05-13 | 8.2500 | 9.0700 | 8.2500 | 8.3500 | +24.813% | 37 | 1,598 | -98.563% |
| 2026-05-12 | 7.2400 | 7.2400 | 6.6900 | 6.6900 | -13.789% | 12 | 1,586 | -98.206% |
| 2026-05-11 | 7.0500 | 7.8500 | 7.0500 | 7.7600 | +45.047% | 100 | 1,514 | -98.454% |
| 2026-05-08 | 5.5000 | 5.5000 | 5.2100 | 5.3500 | +9.184% | 63 | 1,514 | -97.757% |
| 2026-05-07 | 5.5500 | 5.5500 | 4.9000 | 4.9000 | +18.072% | 3 | 1,502 | -97.551% |
| 2026-05-06 | 4.0000 | 4.2100 | 4.0000 | 4.1500 | +10.080% | 29 | 1,503 | -97.108% |
| 2026-05-01 | 3.8500 | 3.8500 | 3.7700 | 3.7700 | +16.000% | 26 | 1,495 | -96.817% |
| 2026-04-30 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | +8.696% | 6 | 1,495 | -96.308% |
| 2026-04-29 | 3.0900 | 3.1000 | 2.9900 | 2.9900 | -13.333% | 35 | 1,490 | -95.987% |
| 2026-04-28 | 3.5000 | 3.5000 | 3.4000 | 3.4500 | -16.867% | 89 | 1,516 | -96.522% |
| 2026-04-27 | 4.1300 | 4.1800 | 4.0500 | 4.1500 | -7.366% | 1,125 | 1,514 | -97.108% |
| 2026-04-24 | 4.3900 | 4.4800 | 4.3900 | 4.4800 | -2.820% | 12 | 631 | -97.321% |
| 2026-04-23 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | -8.713% | 1 | 620 | -97.397% |
| 2026-04-22 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | -4.537% | 5 | 620 | -97.624% |
| 2026-04-21 | 5.3000 | 5.3000 | 5.2900 | 5.2900 | -19.113% | 4 | 628 | -97.732% |
| 2026-04-17 | 6.2500 | 6.5400 | 6.2500 | 6.5400 | +16.786% | 11 | 628 | -98.165% |
| 2026-04-16 | 5.7000 | 5.7000 | 5.6000 | 5.6000 | -7.743% | 51 | 619 | -97.857% |
| 2026-04-15 | 6.2400 | 6.2500 | 6.0700 | 6.0700 | +4.655% | 61 | 619 | -98.023% |
| 2026-04-14 | 5.4000 | 5.8000 | 5.4000 | 5.8000 | +20.833% | 70 | 559 | -97.931% |
| 2026-04-13 | 4.4000 | 4.8000 | 4.4000 | 4.8000 | -7.157% | 15 | 556 | -97.500% |
| 2026-04-10 | 5.1700 | 5.1700 | 5.1700 | 5.1700 | +0.388% | 1 | 543 | -97.679% |
| 2026-04-09 | 5.0000 | 5.2500 | 5.0000 | 5.1500 | -2.830% | 17 | 543 | -97.670% |
| 2026-04-08 | 5.4500 | 5.4500 | 5.3000 | 5.3000 | +2.317% | 150 | 542 | -97.736% |
| 2026-04-06 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +0.583% | 1 | 542 | -97.683% |
| 2026-04-02 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | -11.966% | 4 | 542 | -97.670% |
| 2026-04-01 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -2.824% | 1 | 542 | -97.949% |
| 2026-03-31 | 5.8100 | 6.0200 | 5.8100 | 6.0200 | +10.459% | 12 | 542 | -98.007% |
| 2026-03-27 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +25.287% | 10 | 532 | -97.798% |
| 2026-03-26 | 4.7600 | 4.8000 | 4.3500 | 4.3500 | -19.742% | 23 | 522 | -97.241% |
| 2026-03-25 | 5.5000 | 5.6200 | 5.4100 | 5.4200 | +15.319% | 40 | 540 | -97.786% |
| 2026-03-24 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -5.051% | 5 | 534 | -97.447% |
| 2026-03-23 | 4.1900 | 5.0000 | 4.1900 | 4.9500 | +8.791% | 10 | 529 | -97.576% |
| 2026-03-20 | 4.7700 | 4.7700 | 4.4100 | 4.5500 | -9.901% | 316 | 530 | -97.363% |
| 2026-03-19 | 4.4000 | 5.0500 | 4.2500 | 5.0500 | -19.200% | 189 | 386 | -97.624% |
| 2026-03-18 | 6.5000 | 6.5000 | 6.2500 | 6.2500 | -16.107% | 172 | 382 | -98.080% |
| 2026-03-17 | 8.0800 | 8.0800 | 7.3500 | 7.4500 | -7.453% | 211 | 210 | -98.389% |
| 2026-03-16 | 8.3000 | 8.3000 | 8.0500 | 8.0500 | -30.603% | 3 | 10 | -98.509% |
| 2026-03-10 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | 0.000% | 10 | 10 | -98.966% |