SLV270319C00068000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 705 | 0.000% |
| 2026-10-30 | 0.7300 | 0.7300 | 0.6400 | 0.6400 | -13.514% | 15 | 717 | +1.563% |
| 2026-10-29 | 0.7900 | 0.7900 | 0.7400 | 0.7400 | -16.854% | 22 | 704 | -12.162% |
| 2026-10-28 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -4.301% | 5 | 699 | -26.966% |
| 2026-10-27 | 0.9200 | 0.9300 | 0.9200 | 0.9300 | +6.897% | 3 | 698 | -30.108% |
| 2026-10-26 | 0.9100 | 0.9100 | 0.8700 | 0.8700 | -7.447% | 301 | 810 | -25.287% |
| 2026-10-23 | 0.9100 | 0.9400 | 0.9100 | 0.9400 | -6.000% | 2 | 812 | -30.851% |
| 2026-10-22 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -15.966% | 1 | 812 | -35.000% |
| 2026-10-21 | 1.1600 | 1.2000 | 1.1500 | 1.1900 | -4.800% | 602 | 816 | -45.378% |
| 2026-10-20 | 1.2300 | 1.3600 | 1.2300 | 1.2500 | +5.932% | 341 | 826 | -48.000% |
| 2026-10-19 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -8.527% | 95 | 839 | -44.915% |
| 2026-10-16 | 1.3000 | 1.3000 | 1.2800 | 1.2900 | +4.032% | 12 | 844 | -49.612% |
| 2026-10-15 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 1 | 844 | -47.581% |
| 2026-10-14 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -24.342% | 1 | 844 | -43.478% |
| 2026-10-13 | 1.5400 | 1.5400 | 1.5200 | 1.5200 | -10.059% | 14 | 842 | -57.237% |
| 2026-10-12 | 1.7200 | 1.7200 | 1.6900 | 1.6900 | -6.630% | 7 | 847 | -61.538% |
| 2026-10-09 | 1.8500 | 1.8500 | 1.8100 | 1.8100 | +8.383% | 2 | 848 | -64.088% |
| 2026-10-08 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -4.023% | 3 | 848 | -61.078% |
| 2026-10-07 | 1.8100 | 1.8100 | 1.7400 | 1.7400 | -15.942% | 20 | 850 | -62.644% |
| 2026-10-06 | 1.9400 | 2.0700 | 1.9200 | 2.0700 | +0.976% | 9 | 845 | -68.599% |
| 2026-10-05 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +1.485% | 1 | 845 | -68.293% |
| 2026-10-02 | 1.9600 | 2.0200 | 1.9600 | 2.0200 | -6.047% | 4 | 842 | -67.822% |
| 2026-10-01 | 2.1300 | 2.1500 | 2.1100 | 2.1500 | +5.392% | 5 | 843 | -69.767% |
| 2026-09-30 | 2.2800 | 2.2800 | 2.0400 | 2.0400 | -15.000% | 12 | 844 | -68.137% |
| 2026-09-29 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | -1.639% | 301 | 807 | -72.917% |
| 2026-09-28 | 2.6400 | 2.6400 | 2.4400 | 2.4400 | -24.923% | 7 | 805 | -73.361% |
| 2026-09-25 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -3.274% | 1 | 805 | -80.000% |
| 2026-09-24 | 3.3000 | 3.3600 | 3.3000 | 3.3600 | -10.400% | 17 | 801 | -80.655% |
| 2026-09-23 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -21.053% | 1 | 801 | -82.667% |
| 2026-09-22 | 4.8300 | 4.8300 | 4.7500 | 4.7500 | +7.466% | 11 | 798 | -86.316% |
| 2026-09-21 | 4.5000 | 4.5000 | 4.4200 | 4.4200 | -7.531% | 12 | 798 | -85.294% |
| 2026-09-17 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | +13.810% | 2 | 798 | -86.402% |
| 2026-09-15 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | +2.190% | 290 | 879 | -84.524% |
| 2026-09-14 | 4.0600 | 4.1100 | 4.0500 | 4.1100 | -11.613% | 17 | 879 | -84.185% |
| 2026-09-11 | 4.6900 | 4.7200 | 4.6500 | 4.6500 | -0.215% | 94 | 803 | -86.022% |
| 2026-09-10 | 4.7200 | 4.7200 | 4.6600 | 4.6600 | -15.273% | 30 | 833 | -86.052% |
| 2026-09-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.762% | 2 | 833 | -88.182% |
| 2026-09-02 | 5.3000 | 5.3500 | 5.2500 | 5.2500 | +9.603% | 23 | 843 | -87.619% |
| 2026-09-01 | 4.8300 | 4.8300 | 4.7900 | 4.7900 | -21.087% | 4 | 841 | -86.430% |
| 2026-08-28 | 7.8000 | 7.8000 | 6.0700 | 6.0700 | -16.621% | 60 | 843 | -89.292% |
| 2026-08-27 | 7.3500 | 7.3500 | 7.2800 | 7.2800 | +7.852% | 324 | 543 | -91.071% |
| 2026-08-26 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -2.174% | 15 | 528 | -90.370% |
| 2026-08-24 | 7.1200 | 7.2300 | 6.8600 | 6.9000 | -5.479% | 227 | 528 | -90.580% |
| 2026-08-21 | 7.2000 | 7.4500 | 7.1400 | 7.3000 | +30.125% | 70 | 495 | -91.096% |
| 2026-08-19 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -1.579% | 3 | 495 | -88.414% |
| 2026-08-12 | 5.9200 | 5.9600 | 5.7000 | 5.7000 | +3.261% | 208 | 497 | -88.596% |
| 2026-08-11 | 5.4900 | 5.6600 | 5.4900 | 5.5200 | -7.227% | 11 | 491 | -88.225% |
| 2026-08-10 | 5.3000 | 5.9500 | 5.3000 | 5.9500 | +22.680% | 21 | 479 | -89.076% |
| 2026-08-07 | 5.1200 | 5.1200 | 4.8000 | 4.8500 | +7.539% | 7 | 479 | -86.598% |
| 2026-08-05 | 4.4500 | 4.5100 | 4.4500 | 4.5100 | +20.267% | 201 | 283 | -85.588% |
| 2026-07-24 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +21.359% | 1 | 284 | -82.667% |
| 2026-07-17 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | -31.333% | 1 | 284 | -78.964% |
| 2026-07-09 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +22.616% | 292 | 237 | -85.556% |
| 2026-07-08 | 3.7900 | 3.7900 | 3.6700 | 3.6700 | -18.805% | 2 | 238 | -82.289% |
| 2026-07-01 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | +11.605% | 2 | 239 | -85.619% |
| 2026-06-29 | 4.0000 | 4.0500 | 4.0000 | 4.0500 | -4.706% | 4 | 240 | -83.951% |
| 2026-06-25 | 4.0200 | 4.2500 | 4.0200 | 4.2500 | +10.966% | 2 | 239 | -84.706% |
| 2026-06-24 | 3.8100 | 3.8300 | 3.8000 | 3.8300 | -19.368% | 29 | 245 | -83.029% |
| 2026-06-23 | 5.2100 | 5.2100 | 4.7500 | 4.7500 | -32.528% | 12 | 238 | -86.316% |
| 2026-06-18 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -23.060% | 1 | 238 | -90.767% |
| 2026-06-15 | 9.0500 | 9.1500 | 9.0500 | 9.1500 | +18.831% | 16 | 245 | -92.896% |
| 2026-06-12 | 7.4700 | 7.7000 | 7.4700 | 7.7000 | +19.938% | 11 | 255 | -91.558% |
| 2026-06-11 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +1.262% | 30 | 225 | -89.875% |
| 2026-06-10 | 6.6000 | 6.6000 | 6.3400 | 6.3400 | -20.252% | 3 | 228 | -89.748% |
| 2026-06-08 | 8.1000 | 8.1000 | 7.9500 | 7.9500 | 0.000% | 4 | 226 | -91.824% |
| 2026-06-05 | 9.0000 | 9.0000 | 7.9500 | 7.9500 | -25.701% | 14 | 223 | -91.824% |
| 2026-06-04 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +1.039% | 1 | 242 | -93.925% |
| 2026-06-03 | 10.8500 | 10.8500 | 10.5900 | 10.5900 | -9.099% | 22 | 220 | -93.862% |
| 2026-06-02 | 12.4500 | 12.4500 | 11.6500 | 11.6500 | 0.000% | 6 | 216 | -94.421% |
| 2026-06-01 | 11.3000 | 11.6500 | 11.3000 | 11.6500 | -2.917% | 30 | 189 | -94.421% |
| 2026-05-29 | 12.0600 | 12.0600 | 12.0000 | 12.0000 | +2.302% | 15 | 174 | -94.583% |
| 2026-05-28 | 11.0000 | 11.7300 | 11.0000 | 11.7300 | -0.593% | 4 | 170 | -94.459% |
| 2026-05-27 | 11.7400 | 11.8400 | 11.7000 | 11.8000 | -10.809% | 7 | 163 | -94.492% |
| 2026-05-26 | 12.8500 | 13.2300 | 12.8500 | 13.2300 | +2.320% | 2 | 163 | -95.087% |
| 2026-05-22 | 12.9700 | 12.9700 | 12.4000 | 12.9300 | +1.412% | 6 | 158 | -94.973% |
| 2026-05-21 | 12.5000 | 12.7500 | 12.5000 | 12.7500 | -3.774% | 100 | 111 | -94.902% |
| 2026-05-20 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +5.915% | 1 | 110 | -95.094% |
| 2026-05-19 | 12.5100 | 12.5100 | 12.5100 | 12.5100 | -10.129% | 3 | 108 | -94.804% |
| 2026-05-15 | 14.1400 | 14.4600 | 13.9200 | 13.9200 | -36.871% | 37 | 90 | -95.330% |
| 2026-05-13 | 22.0500 | 22.0500 | 22.0500 | 22.0500 | +9.212% | 1 | 90 | -97.052% |
| 2026-05-11 | 20.0000 | 20.1900 | 20.0000 | 20.1900 | +21.847% | 16 | 97 | -96.781% |
| 2026-05-07 | 16.1000 | 16.8500 | 16.1000 | 16.5700 | +23.197% | 3 | 98 | -96.077% |
| 2026-05-06 | 13.5400 | 13.5400 | 13.4500 | 13.4500 | +22.719% | 16 | 99 | -95.167% |
| 2026-05-05 | 11.2100 | 11.2100 | 10.9600 | 10.9600 | -0.364% | 2 | 85 | -94.069% |
| 2026-05-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -13.725% | 10 | 84 | -94.091% |
| 2026-05-01 | 12.8400 | 12.9500 | 12.7500 | 12.7500 | +11.451% | 31 | 73 | -94.902% |
| 2026-04-30 | 11.4400 | 11.4400 | 11.4400 | 11.4400 | +4.000% | 1 | 73 | -94.318% |
| 2026-04-29 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.009% | 1 | 72 | -94.091% |
| 2026-04-28 | 11.2600 | 11.5800 | 11.2600 | 11.5800 | -8.458% | 13 | 71 | -94.387% |
| 2026-04-27 | 13.0500 | 13.0500 | 12.6500 | 12.6500 | -3.435% | 8 | 62 | -94.862% |
| 2026-04-23 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | -5.347% | 23 | 59 | -95.038% |
| 2026-04-21 | 13.8400 | 13.8400 | 13.8400 | 13.8400 | -13.608% | 7 | 52 | -95.303% |
| 2026-04-16 | 16.2100 | 16.2100 | 16.0200 | 16.0200 | -5.542% | 8 | 52 | -95.943% |
| 2026-04-15 | 16.9600 | 16.9600 | 16.9600 | 16.9600 | +21.839% | 1 | 59 | -96.167% |
| 2026-04-13 | 13.3700 | 13.9200 | 13.3700 | 13.9200 | -5.306% | 8 | 59 | -95.330% |
| 2026-04-10 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +0.616% | 2 | 52 | -95.578% |
| 2026-04-09 | 14.3100 | 14.6100 | 14.3100 | 14.6100 | +0.068% | 10 | 50 | -95.551% |
| 2026-04-08 | 14.7500 | 15.0000 | 14.6000 | 14.6000 | -5.806% | 11 | 40 | -95.548% |
| 2026-04-01 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +0.324% | 16 | 32 | -95.806% |
| 2026-03-31 | 15.4500 | 15.4500 | 15.4500 | 15.4500 | +15.471% | 10 | 16 | -95.793% |
| 2026-03-27 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +11.500% | 3 | 6 | -95.142% |
| 2026-03-26 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.773% | 1 | 6 | -94.583% |
| 2026-03-25 | 14.0800 | 14.0800 | 14.0800 | 14.0800 | +17.824% | 1 | 7 | -95.384% |
| 2026-03-23 | 11.2900 | 12.5700 | 11.2900 | 11.9500 | +1.100% | 6 | 7 | -94.561% |
| 2026-03-20 | 11.9300 | 11.9300 | 11.8200 | 11.8200 | -10.114% | 2 | 4 | -94.501% |
| 2026-03-19 | 11.3900 | 13.1500 | 11.3900 | 13.1500 | -16.772% | 7 | 4 | -95.057% |
| 2026-03-18 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | 0.000% | 6 | 6 | -95.886% |