SLV270319C00059000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.3400 | 1.3700 | 1.2400 | 1.2400 | +1.639% | 13 | 1,461 | 0.000% |
| 2026-10-30 | 1.2900 | 1.2900 | 1.2200 | 1.2200 | -21.290% | 23 | 1,603 | +1.639% |
| 2026-10-29 | 1.7000 | 1.7000 | 1.5500 | 1.5500 | -17.989% | 170 | 1,605 | -20.000% |
| 2026-10-28 | 1.7800 | 1.8900 | 1.7100 | 1.8900 | -2.073% | 167 | 1,450 | -34.392% |
| 2026-10-27 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | +7.222% | 6 | 1,444 | -35.751% |
| 2026-10-26 | 1.7500 | 1.8600 | 1.6900 | 1.8000 | -2.703% | 32 | 1,432 | -31.111% |
| 2026-10-23 | 1.8200 | 1.9100 | 1.8100 | 1.8500 | -7.500% | 107 | 1,350 | -32.973% |
| 2026-10-22 | 2.0500 | 2.0500 | 1.9900 | 2.0000 | -23.664% | 9 | 1,360 | -38.000% |
| 2026-10-21 | 2.5200 | 2.6200 | 2.4800 | 2.6200 | +1.550% | 15 | 1,480 | -52.672% |
| 2026-10-20 | 2.8700 | 2.8700 | 2.5800 | 2.5800 | +2.789% | 9 | 1,472 | -51.938% |
| 2026-10-19 | 2.7200 | 2.7200 | 2.5100 | 2.5100 | -4.924% | 203 | 1,318 | -50.598% |
| 2026-10-16 | 2.8500 | 2.8500 | 2.6400 | 2.6400 | -4.348% | 28 | 1,336 | -53.030% |
| 2026-10-15 | 2.4600 | 2.7600 | 2.4600 | 2.7600 | +23.767% | 23 | 1,326 | -55.072% |
| 2026-10-14 | 2.4400 | 2.4400 | 2.2300 | 2.2300 | -29.206% | 8 | 1,341 | -44.395% |
| 2026-10-13 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -8.696% | 2 | 1,339 | -60.635% |
| 2026-10-12 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -7.258% | 32 | 1,328 | -64.058% |
| 2026-10-09 | 3.7500 | 3.7900 | 3.6900 | 3.7200 | +4.202% | 508 | 834 | -66.667% |
| 2026-10-07 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -13.139% | 1 | 833 | -65.266% |
| 2026-10-06 | 3.8800 | 4.1100 | 3.8800 | 4.1100 | -0.243% | 19 | 833 | -69.830% |
| 2026-10-05 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | +8.707% | 1 | 834 | -69.903% |
| 2026-10-02 | 3.8500 | 3.8500 | 3.7900 | 3.7900 | -9.762% | 2 | 834 | -67.282% |
| 2026-10-01 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +5.000% | 14 | 838 | -70.476% |
| 2026-09-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -10.112% | 2 | 838 | -69.000% |
| 2026-09-29 | 4.5000 | 4.5000 | 4.3000 | 4.4500 | +0.679% | 7 | 834 | -72.135% |
| 2026-09-28 | 4.6000 | 4.7500 | 4.4200 | 4.4200 | -26.333% | 13 | 822 | -71.946% |
| 2026-09-25 | 5.9000 | 6.0000 | 5.9000 | 6.0000 | +1.695% | 3 | 821 | -79.333% |
| 2026-09-24 | 5.9000 | 6.1000 | 5.7900 | 5.9000 | -9.231% | 22 | 803 | -78.983% |
| 2026-09-23 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -18.033% | 26 | 789 | -80.923% |
| 2026-09-22 | 7.2200 | 7.9300 | 7.2200 | 7.9300 | +7.162% | 40 | 799 | -84.363% |
| 2026-09-21 | 7.5000 | 7.6000 | 7.3000 | 7.4000 | -5.732% | 275 | 779 | -83.243% |
| 2026-09-18 | 7.9000 | 7.9600 | 7.8500 | 7.8500 | +4.667% | 28 | 753 | -84.204% |
| 2026-09-17 | 7.8000 | 7.8500 | 7.5000 | 7.5000 | +14.504% | 43 | 719 | -83.467% |
| 2026-09-16 | 6.9500 | 6.9500 | 6.4300 | 6.5500 | -2.093% | 5 | 715 | -81.069% |
| 2026-09-15 | 6.9000 | 6.9000 | 6.6900 | 6.6900 | -0.149% | 2 | 714 | -81.465% |
| 2026-09-14 | 6.5400 | 7.0000 | 6.5200 | 6.7000 | -6.815% | 25 | 708 | -81.493% |
| 2026-09-11 | 7.6000 | 7.7000 | 7.1900 | 7.1900 | +1.986% | 17 | 722 | -82.754% |
| 2026-09-10 | 7.4500 | 7.6000 | 7.0500 | 7.0500 | -22.527% | 230 | 715 | -82.411% |
| 2026-09-09 | 9.6100 | 9.6100 | 9.1000 | 9.1000 | +6.933% | 8 | 762 | -86.374% |
| 2026-09-08 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -0.468% | 10 | 756 | -85.429% |
| 2026-09-04 | 8.3700 | 8.6300 | 8.3700 | 8.5500 | -2.841% | 125 | 759 | -85.497% |
| 2026-09-03 | 8.7800 | 8.8000 | 8.7800 | 8.8000 | +10.000% | 26 | 734 | -85.909% |
| 2026-09-02 | 8.0000 | 8.1000 | 8.0000 | 8.0000 | +5.960% | 5 | 737 | -84.500% |
| 2026-09-01 | 7.8800 | 7.9900 | 7.5500 | 7.5500 | -13.616% | 42 | 699 | -83.576% |
| 2026-08-31 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | -1.243% | 1 | 698 | -85.812% |
| 2026-08-28 | 10.5000 | 10.8000 | 8.8500 | 8.8500 | -18.056% | 53 | 654 | -85.989% |
| 2026-08-27 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +8.652% | 1 | 655 | -88.519% |
| 2026-08-26 | 9.9000 | 9.9400 | 9.9000 | 9.9400 | -7.190% | 11 | 670 | -87.525% |
| 2026-08-25 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | +4.692% | 2 | 672 | -88.422% |
| 2026-08-24 | 10.6000 | 10.6000 | 10.2300 | 10.2300 | -5.540% | 7 | 666 | -87.879% |
| 2026-08-21 | 10.8100 | 10.8300 | 10.8100 | 10.8300 | +8.626% | 14 | 670 | -88.550% |
| 2026-08-20 | 10.0100 | 10.0200 | 9.9200 | 9.9700 | +13.554% | 24 | 663 | -87.563% |
| 2026-08-19 | 8.1500 | 8.7800 | 8.1500 | 8.7800 | +17.223% | 58 | 613 | -85.877% |
| 2026-08-18 | 7.8800 | 7.9500 | 7.2200 | 7.4900 | -11.986% | 1,194 | 433 | -83.445% |
| 2026-08-17 | 8.1500 | 8.8300 | 8.1300 | 8.5100 | +7.995% | 376 | 365 | -85.429% |
| 2026-08-14 | 8.3000 | 8.3000 | 7.8800 | 7.8800 | +2.338% | 361 | 345 | -84.264% |
| 2026-08-13 | 8.2500 | 8.3000 | 7.7000 | 7.7000 | -11.494% | 14 | 335 | -83.896% |
| 2026-08-12 | 8.7700 | 8.9100 | 8.6800 | 8.7000 | +5.200% | 133 | 300 | -85.747% |
| 2026-08-11 | 8.4200 | 8.4600 | 8.2400 | 8.2700 | -7.906% | 383 | 36 | -85.006% |
| 2026-08-10 | 8.4800 | 8.9800 | 8.4100 | 8.9800 | +30.904% | 36 | 18 | -86.192% |
| 2026-08-05 | 6.8600 | 6.8600 | 6.8600 | 6.8600 | 0.000% | 18 | 0 | -81.924% |