SLV270319C00058000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.5000 | 1.5000 | 1.4300 | 1.4300 | +9.160% | 20 | 1,058 | 0.000% |
| 2026-10-30 | 1.4200 | 1.4200 | 1.3100 | 1.3100 | -20.122% | 52 | 1,025 | +9.160% |
| 2026-10-29 | 1.6800 | 1.7200 | 1.6400 | 1.6400 | -14.136% | 34 | 1,018 | -12.805% |
| 2026-10-28 | 1.9800 | 1.9800 | 1.8800 | 1.9100 | -7.282% | 15 | 1,170 | -25.131% |
| 2026-10-27 | 1.9700 | 2.0800 | 1.9700 | 2.0600 | +5.641% | 6 | 1,169 | -30.583% |
| 2026-10-26 | 1.8300 | 2.0200 | 1.8300 | 1.9500 | -3.941% | 312 | 1,212 | -26.667% |
| 2026-10-23 | 2.0400 | 2.0800 | 2.0000 | 2.0300 | -5.140% | 95 | 1,247 | -29.557% |
| 2026-10-22 | 2.2500 | 2.2900 | 2.1400 | 2.1400 | -24.912% | 27 | 1,241 | -33.178% |
| 2026-10-21 | 2.7300 | 2.8500 | 2.6600 | 2.8500 | -9.524% | 609 | 973 | -49.825% |
| 2026-10-20 | 2.8100 | 3.1500 | 2.8100 | 3.1500 | +13.309% | 301 | 1,184 | -54.603% |
| 2026-10-19 | 2.9100 | 2.9100 | 2.7800 | 2.7800 | -3.806% | 4 | 1,188 | -48.561% |
| 2026-10-15 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | +19.917% | 2 | 1,188 | -50.519% |
| 2026-10-14 | 2.7200 | 2.7300 | 2.4000 | 2.4100 | -29.118% | 114 | 1,142 | -40.664% |
| 2026-10-13 | 3.4000 | 3.4100 | 3.3700 | 3.4000 | -10.526% | 11 | 1,132 | -57.941% |
| 2026-10-12 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -7.317% | 2 | 1,131 | -62.368% |
| 2026-10-09 | 4.1500 | 4.1500 | 4.1000 | 4.1000 | +22.024% | 13 | 1,144 | -65.122% |
| 2026-10-08 | 3.6500 | 3.6500 | 3.3600 | 3.3600 | -11.579% | 8 | 1,139 | -57.440% |
| 2026-10-07 | 3.8400 | 3.9200 | 3.8000 | 3.8000 | -13.832% | 15 | 1,124 | -62.368% |
| 2026-10-06 | 4.4000 | 4.4100 | 4.2500 | 4.4100 | -1.342% | 39 | 1,134 | -67.574% |
| 2026-10-05 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +10.370% | 200 | 933 | -68.009% |
| 2026-10-02 | 4.6000 | 4.6000 | 4.0500 | 4.0500 | -8.163% | 44 | 930 | -64.691% |
| 2026-09-30 | 4.6500 | 4.6500 | 4.3100 | 4.4100 | -10.000% | 174 | 1,070 | -67.574% |
| 2026-09-29 | 4.8500 | 4.9000 | 4.6600 | 4.9000 | +1.871% | 302 | 769 | -70.816% |
| 2026-09-28 | 5.0000 | 5.1000 | 4.8000 | 4.8100 | -24.490% | 392 | 736 | -70.270% |
| 2026-09-25 | 6.2500 | 6.4500 | 6.2500 | 6.3700 | +0.951% | 29 | 731 | -77.551% |
| 2026-09-24 | 6.2500 | 6.3100 | 6.1300 | 6.3100 | -7.206% | 12 | 720 | -77.338% |
| 2026-09-23 | 7.0700 | 7.0700 | 6.7500 | 6.8000 | -15.000% | 73 | 691 | -78.971% |
| 2026-09-21 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.192% | 4 | 695 | -82.125% |
| 2026-09-18 | 8.4200 | 8.4200 | 8.3500 | 8.3500 | +4.375% | 3 | 694 | -82.874% |
| 2026-09-17 | 8.1000 | 8.4500 | 8.0000 | 8.0000 | +15.774% | 23 | 723 | -82.125% |
| 2026-09-16 | 7.7000 | 7.7000 | 6.6000 | 6.9100 | -5.082% | 155 | 813 | -79.305% |
| 2026-09-15 | 7.1000 | 7.2800 | 7.1000 | 7.2800 | +0.414% | 4 | 809 | -80.357% |
| 2026-09-14 | 6.9900 | 7.3600 | 6.8900 | 7.2500 | -5.229% | 66 | 805 | -80.276% |
| 2026-09-11 | 8.2000 | 8.2000 | 7.6500 | 7.6500 | +3.378% | 52 | 804 | -81.307% |
| 2026-09-10 | 7.9000 | 8.2000 | 7.4000 | 7.4000 | -22.269% | 62 | 795 | -80.676% |
| 2026-09-09 | 9.8500 | 10.1500 | 9.5200 | 9.5200 | +5.543% | 207 | 746 | -84.979% |
| 2026-09-04 | 8.9100 | 9.0200 | 8.9100 | 9.0200 | -5.550% | 18 | 736 | -84.146% |
| 2026-09-03 | 9.1500 | 9.6500 | 9.1500 | 9.5500 | +12.618% | 10 | 726 | -85.026% |
| 2026-09-02 | 8.5200 | 8.5200 | 8.4800 | 8.4800 | +6.667% | 110 | 625 | -83.137% |
| 2026-09-01 | 8.2000 | 8.4500 | 7.9500 | 7.9500 | -13.304% | 27 | 602 | -82.013% |
| 2026-08-31 | 9.1500 | 9.1700 | 9.1500 | 9.1700 | -3.979% | 8 | 602 | -84.406% |
| 2026-08-28 | 12.0500 | 12.3500 | 9.4200 | 9.5500 | -7.282% | 30 | 584 | -85.026% |
| 2026-08-26 | 10.6000 | 10.6000 | 10.3000 | 10.3000 | +1.879% | 192 | 423 | -86.117% |
| 2026-08-25 | 10.1000 | 10.1100 | 10.1000 | 10.1100 | -9.973% | 32 | 384 | -85.856% |
| 2026-08-21 | 11.0900 | 11.5000 | 11.0900 | 11.2300 | +3.981% | 24 | 408 | -87.266% |
| 2026-08-20 | 9.7200 | 10.8000 | 9.7200 | 10.8000 | +16.505% | 28 | 489 | -86.759% |
| 2026-08-19 | 8.6000 | 9.3000 | 8.5000 | 9.2700 | +23.765% | 112 | 385 | -84.574% |
| 2026-08-18 | 7.6500 | 7.6500 | 7.4900 | 7.4900 | -11.570% | 5 | 381 | -80.908% |
| 2026-08-14 | 8.4700 | 8.4700 | 8.4700 | 8.4700 | +4.182% | 2 | 383 | -83.117% |
| 2026-08-13 | 8.5500 | 8.5500 | 8.1300 | 8.1300 | -10.659% | 7 | 380 | -82.411% |
| 2026-08-12 | 9.0500 | 9.1000 | 9.0500 | 9.1000 | +4.960% | 3 | 409 | -84.286% |
| 2026-08-11 | 8.8000 | 8.8000 | 8.5000 | 8.6700 | -7.766% | 104 | 371 | -83.506% |
| 2026-08-10 | 8.0500 | 9.4000 | 8.0500 | 9.4000 | +16.770% | 40 | 331 | -84.787% |
| 2026-08-07 | 8.4300 | 8.4300 | 7.6900 | 8.0500 | +19.083% | 513 | 44 | -82.236% |
| 2026-08-06 | 6.5500 | 6.7600 | 6.5500 | 6.7600 | -8.027% | 14 | 34 | -78.846% |
| 2026-08-05 | 7.2500 | 7.4800 | 7.2500 | 7.3500 | +37.383% | 5 | 30 | -80.544% |
| 2026-07-31 | 5.3800 | 5.3800 | 5.3500 | 5.3500 | -9.014% | 25 | 5 | -73.271% |
| 2026-07-30 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | -0.508% | 1 | 4 | -75.680% |
| 2026-07-27 | 6.0000 | 6.0000 | 5.9100 | 5.9100 | +10.467% | 2 | 2 | -75.804% |
| 2026-07-20 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 0.000% | 2 | 2 | -73.271% |