SLV270319C00054000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.1400 | 2.1500 | 1.9700 | 1.9700 | +3.684% | 72 | 1,912 | 0.000% |
| 2026-10-30 | 1.9100 | 2.0500 | 1.9000 | 1.9000 | -19.831% | 147 | 1,823 | +3.684% |
| 2026-10-29 | 2.3600 | 2.5500 | 2.3500 | 2.3700 | -18.836% | 19 | 1,816 | -16.878% |
| 2026-10-28 | 2.7700 | 2.9200 | 2.7400 | 2.9200 | -2.667% | 100 | 1,746 | -32.534% |
| 2026-10-27 | 2.8800 | 3.0600 | 2.8800 | 3.0000 | +3.448% | 126 | 1,739 | -34.333% |
| 2026-10-26 | 2.8300 | 2.9000 | 2.6900 | 2.9000 | -3.010% | 14 | 1,749 | -32.069% |
| 2026-10-23 | 2.9200 | 3.0500 | 2.8700 | 2.9900 | -6.562% | 19 | 1,745 | -34.114% |
| 2026-10-22 | 3.3500 | 3.3500 | 3.2000 | 3.2000 | -22.892% | 71 | 1,758 | -38.438% |
| 2026-10-21 | 4.0000 | 4.1500 | 4.0000 | 4.1500 | -2.123% | 32 | 1,735 | -52.530% |
| 2026-10-20 | 4.1000 | 4.5600 | 4.1000 | 4.2400 | +4.691% | 59 | 1,760 | -53.538% |
| 2026-10-19 | 4.2000 | 4.2000 | 4.0500 | 4.0500 | -2.410% | 82 | 1,728 | -51.358% |
| 2026-10-16 | 4.3700 | 4.4100 | 4.1000 | 4.1500 | 0.000% | 194 | 1,546 | -52.530% |
| 2026-10-15 | 4.0000 | 4.2000 | 3.8800 | 4.1500 | +18.234% | 39 | 1,541 | -52.530% |
| 2026-10-14 | 3.9100 | 3.9500 | 3.5100 | 3.5100 | -27.629% | 183 | 1,503 | -43.875% |
| 2026-10-13 | 5.2500 | 5.2500 | 4.7400 | 4.8500 | -9.346% | 265 | 1,423 | -59.381% |
| 2026-10-12 | 5.4600 | 5.4800 | 5.3000 | 5.3500 | -5.477% | 986 | 1,232 | -63.178% |
| 2026-10-09 | 5.8000 | 5.8200 | 5.6600 | 5.6600 | +15.510% | 38 | 1,211 | -65.194% |
| 2026-10-08 | 5.0500 | 5.1500 | 4.7000 | 4.9000 | -7.547% | 934 | 1,003 | -59.796% |
| 2026-10-07 | 5.3500 | 5.5000 | 5.2500 | 5.3000 | -12.106% | 262 | 872 | -62.830% |
| 2026-10-06 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | -2.742% | 2 | 874 | -67.330% |
| 2026-10-05 | 6.0800 | 6.2000 | 6.0800 | 6.2000 | +9.735% | 87 | 821 | -68.226% |
| 2026-10-02 | 6.2500 | 6.2500 | 5.5500 | 5.6500 | -8.130% | 469 | 667 | -65.133% |
| 2026-10-01 | 6.0500 | 6.1500 | 5.9500 | 6.1500 | +2.843% | 24 | 679 | -67.967% |
| 2026-09-30 | 6.1000 | 6.1000 | 5.9500 | 5.9800 | -6.708% | 177 | 503 | -67.057% |
| 2026-09-29 | 6.4400 | 6.4900 | 6.4100 | 6.4100 | -2.137% | 360 | 616 | -69.267% |
| 2026-09-28 | 6.6500 | 6.6500 | 6.5500 | 6.5500 | -31.414% | 5 | 612 | -69.924% |
| 2026-09-22 | 9.5500 | 9.5500 | 9.5500 | 9.5500 | -6.920% | 2 | 614 | -79.372% |
| 2026-09-17 | 10.2600 | 10.2600 | 10.2600 | 10.2600 | +17.123% | 1 | 613 | -80.799% |
| 2026-09-14 | 8.7600 | 8.7600 | 8.7600 | 8.7600 | -9.691% | 1 | 612 | -77.511% |
| 2026-09-11 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -3.194% | 5 | 612 | -79.691% |
| 2026-09-10 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | -9.730% | 60 | 552 | -80.339% |
| 2026-09-08 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -1.333% | 6 | 552 | -82.252% |
| 2026-08-31 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -17.097% | 5 | 557 | -82.489% |
| 2026-08-27 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | +5.603% | 5 | 554 | -85.483% |
| 2026-08-26 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | -4.815% | 1 | 553 | -84.669% |
| 2026-08-21 | 13.5900 | 13.5900 | 13.5000 | 13.5000 | +3.053% | 7 | 549 | -85.407% |
| 2026-08-20 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +25.962% | 5 | 546 | -84.962% |
| 2026-08-19 | 10.4500 | 10.4500 | 10.4000 | 10.4000 | +6.667% | 6 | 541 | -81.058% |
| 2026-08-18 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.878% | 1 | 541 | -79.795% |
| 2026-08-14 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -0.485% | 67 | 541 | -80.780% |
| 2026-08-13 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.962% | 8 | 549 | -80.874% |
| 2026-08-11 | 10.4000 | 10.4000 | 10.4000 | 10.4000 | -5.797% | 1 | 549 | -81.058% |
| 2026-08-10 | 9.9500 | 11.0400 | 9.9000 | 11.0400 | +10.511% | 21 | 541 | -82.156% |
| 2026-08-07 | 9.9900 | 9.9900 | 9.9900 | 9.9900 | +15.893% | 5 | 541 | -80.280% |
| 2026-08-06 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -3.902% | 24 | 541 | -77.146% |
| 2026-08-05 | 8.9700 | 8.9700 | 8.9700 | 8.9700 | +17.255% | 1 | 540 | -78.038% |
| 2026-08-04 | 7.4200 | 7.8000 | 7.4100 | 7.6500 | +15.038% | 398 | 346 | -74.248% |
| 2026-08-03 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | 0.000% | 4 | 342 | -70.376% |
| 2026-07-31 | 6.4400 | 6.6500 | 6.4400 | 6.6500 | -10.135% | 371 | 243 | -70.376% |
| 2026-07-30 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +2.778% | 67 | 243 | -73.378% |
| 2026-07-29 | 6.3300 | 7.2000 | 6.3300 | 7.2000 | +9.589% | 64 | 259 | -72.639% |
| 2026-07-28 | 6.5100 | 6.5700 | 6.5100 | 6.5700 | -12.980% | 4 | 259 | -70.015% |
| 2026-07-27 | 7.5400 | 7.5500 | 7.5400 | 7.5500 | +3.567% | 218 | 282 | -73.907% |
| 2026-07-24 | 7.1500 | 7.3000 | 7.1400 | 7.2900 | +2.966% | 320 | 269 | -72.977% |
| 2026-07-23 | 7.1000 | 7.1000 | 6.9400 | 7.0800 | -11.500% | 213 | 98 | -72.175% |
| 2026-07-22 | 8.4100 | 8.4100 | 8.0000 | 8.0000 | +5.263% | 86 | 13 | -75.375% |
| 2026-07-21 | 7.5900 | 7.6000 | 7.5900 | 7.6000 | 0.000% | 13 | 0 | -74.079% |