SLV270319C00073000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.000% | 2 | 1,896 | 0.000% |
| 2026-10-30 | 0.4900 | 0.5100 | 0.4800 | 0.4800 | -15.789% | 5 | 1,899 | 0.000% |
| 2026-10-29 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | -6.557% | 1 | 1,899 | -15.789% |
| 2026-10-28 | 0.6200 | 0.6200 | 0.6100 | 0.6100 | -8.955% | 6 | 1,899 | -21.311% |
| 2026-10-27 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | +4.688% | 25 | 1,874 | -28.358% |
| 2026-10-26 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -3.030% | 1 | 1,874 | -25.000% |
| 2026-10-23 | 0.6800 | 0.6900 | 0.6600 | 0.6600 | -5.714% | 53 | 1,925 | -27.273% |
| 2026-10-22 | 0.7100 | 0.7100 | 0.7000 | 0.7000 | -14.634% | 1,140 | 787 | -31.429% |
| 2026-10-21 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | -5.747% | 2 | 787 | -41.463% |
| 2026-10-20 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -2.247% | 1 | 788 | -44.828% |
| 2026-10-19 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | -3.261% | 20 | 796 | -46.067% |
| 2026-10-16 | 0.8900 | 0.9400 | 0.8900 | 0.9200 | +1.099% | 7 | 796 | -47.826% |
| 2026-10-15 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | +13.750% | 338 | 476 | -47.253% |
| 2026-10-14 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -27.273% | 1 | 477 | -40.000% |
| 2026-10-13 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -14.062% | 4 | 477 | -56.364% |
| 2026-10-09 | 1.3500 | 1.3500 | 1.2800 | 1.2800 | +9.402% | 24 | 454 | -62.500% |
| 2026-10-08 | 1.0900 | 1.1700 | 1.0900 | 1.1700 | -6.400% | 24 | 449 | -58.974% |
| 2026-10-07 | 1.2800 | 1.2800 | 1.2500 | 1.2500 | -16.107% | 10 | 449 | -61.600% |
| 2026-10-06 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | +8.759% | 1 | 449 | -67.785% |
| 2026-10-02 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -8.667% | 1 | 449 | -64.964% |
| 2026-10-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -4.459% | 3 | 449 | -68.000% |
| 2026-09-30 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.647% | 1 | 450 | -69.427% |
| 2026-09-29 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | -5.556% | 6 | 445 | -71.765% |
| 2026-09-28 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -30.769% | 2 | 445 | -73.333% |
| 2026-09-24 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -33.673% | 1 | 445 | -81.538% |
| 2026-09-17 | 3.6800 | 3.9200 | 3.6800 | 3.9200 | +24.444% | 10 | 454 | -87.755% |
| 2026-09-16 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -7.895% | 1 | 453 | -84.762% |
| 2026-09-14 | 3.2400 | 3.4200 | 3.2400 | 3.4200 | -6.044% | 10 | 444 | -85.965% |
| 2026-09-11 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | +0.552% | 11 | 444 | -86.813% |
| 2026-09-10 | 3.7500 | 3.7500 | 3.6200 | 3.6200 | -28.317% | 22 | 423 | -86.740% |
| 2026-09-09 | 5.0000 | 5.0500 | 4.9000 | 5.0500 | +11.973% | 170 | 267 | -90.495% |
| 2026-09-04 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | -0.879% | 1 | 266 | -89.357% |
| 2026-09-03 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +11.247% | 2 | 264 | -89.451% |
| 2026-09-02 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | +6.234% | 1 | 264 | -88.264% |
| 2026-09-01 | 4.1000 | 4.1000 | 3.8500 | 3.8500 | -18.085% | 2 | 262 | -87.532% |
| 2026-08-28 | 4.8800 | 4.8800 | 4.7000 | 4.7000 | -11.654% | 2 | 260 | -89.787% |
| 2026-08-26 | 5.5000 | 5.5000 | 5.3200 | 5.3200 | -2.026% | 2 | 259 | -90.977% |
| 2026-08-25 | 5.0500 | 5.4300 | 5.0500 | 5.4300 | -7.966% | 7 | 264 | -91.160% |
| 2026-08-24 | 5.9000 | 5.9500 | 5.8500 | 5.9000 | -0.840% | 67 | 225 | -91.864% |
| 2026-08-21 | 6.0000 | 6.0000 | 5.9200 | 5.9500 | +12.264% | 28 | 204 | -91.933% |
| 2026-08-20 | 5.0000 | 5.4200 | 5.0000 | 5.3000 | +14.719% | 6 | 232 | -90.943% |
| 2026-08-19 | 4.6000 | 4.6200 | 4.6000 | 4.6200 | +18.462% | 100 | 212 | -89.610% |
| 2026-08-18 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -13.333% | 1 | 211 | -87.692% |
| 2026-08-17 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | +7.914% | 1 | 210 | -89.333% |
| 2026-08-14 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -4.138% | 3 | 210 | -88.489% |
| 2026-08-13 | 4.3400 | 4.3500 | 4.3400 | 4.3500 | -8.421% | 2 | 208 | -88.966% |
| 2026-08-12 | 4.8700 | 5.0200 | 4.7500 | 4.7500 | +6.502% | 8 | 205 | -89.895% |
| 2026-08-11 | 4.6600 | 4.6600 | 4.4600 | 4.4600 | -3.043% | 7 | 201 | -89.238% |
| 2026-08-10 | 4.5000 | 4.6000 | 4.5000 | 4.6000 | +15.869% | 2 | 200 | -89.565% |
| 2026-08-07 | 4.0700 | 4.0700 | 3.9700 | 3.9700 | +5.867% | 4 | 202 | -87.909% |
| 2026-08-05 | 3.5800 | 3.7500 | 3.5800 | 3.7500 | +47.059% | 17 | 213 | -87.200% |
| 2026-08-03 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -2.299% | 60 | 153 | -81.176% |
| 2026-07-28 | 2.6200 | 2.6200 | 2.6100 | 2.6100 | -11.824% | 41 | 162 | -81.609% |
| 2026-07-27 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -2.951% | 1 | 162 | -83.784% |
| 2026-07-24 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -15.278% | 1 | 163 | -84.262% |
| 2026-07-22 | 3.5500 | 3.6000 | 3.5500 | 3.6000 | +16.883% | 21 | 143 | -86.667% |
| 2026-07-21 | 3.0300 | 3.0800 | 3.0300 | 3.0800 | +0.654% | 33 | 121 | -84.416% |
| 2026-07-15 | 2.8800 | 3.1000 | 2.8800 | 3.0600 | -1.290% | 12 | 129 | -84.314% |
| 2026-07-13 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -8.555% | 2 | 127 | -84.516% |
| 2026-07-10 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | -20.235% | 3 | 124 | -85.841% |
| 2026-07-06 | 3.9700 | 4.2500 | 3.9700 | 4.2500 | +13.333% | 9 | 125 | -88.706% |
| 2026-07-01 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +14.679% | 1 | 125 | -87.200% |
| 2026-06-29 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -4.386% | 8 | 121 | -85.321% |
| 2026-06-25 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +6.875% | 1 | 121 | -85.965% |
| 2026-06-24 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -47.967% | 1 | 121 | -85.000% |
| 2026-06-17 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | +2.500% | 50 | 103 | -92.195% |
| 2026-06-11 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -33.848% | 2 | 103 | -92.000% |
| 2026-06-03 | 9.2000 | 9.2000 | 9.0700 | 9.0700 | -23.395% | 5 | 102 | -94.708% |
| 2026-05-21 | 11.8400 | 11.8400 | 11.8400 | 11.8400 | -6.551% | 3 | 99 | -95.946% |
| 2026-05-15 | 12.6500 | 12.7000 | 12.6500 | 12.6700 | -38.315% | 14 | 98 | -96.212% |
| 2026-05-13 | 20.5000 | 20.5400 | 20.5000 | 20.5400 | +14.111% | 14 | 96 | -97.663% |
| 2026-05-11 | 17.0000 | 18.0000 | 17.0000 | 18.0000 | +28.114% | 36 | 105 | -97.333% |
| 2026-05-08 | 13.9500 | 14.0500 | 13.9500 | 14.0500 | +6.844% | 6 | 104 | -96.584% |
| 2026-05-07 | 14.5000 | 14.9000 | 13.1500 | 13.1500 | +12.393% | 139 | 104 | -96.350% |
| 2026-05-06 | 11.7500 | 11.7500 | 11.7000 | 11.7000 | +9.346% | 11 | 93 | -95.897% |
| 2026-05-01 | 11.2400 | 11.2400 | 10.7000 | 10.7000 | +18.232% | 2 | 86 | -95.514% |
| 2026-04-29 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -27.946% | 3 | 86 | -94.696% |
| 2026-04-21 | 13.4000 | 13.4000 | 12.5600 | 12.5600 | -11.860% | 8 | 91 | -96.178% |
| 2026-04-20 | 14.6300 | 14.7400 | 14.2000 | 14.2500 | -8.242% | 28 | 91 | -96.632% |
| 2026-04-17 | 15.9000 | 15.9000 | 15.4800 | 15.5300 | +10.534% | 15 | 74 | -96.909% |
| 2026-04-16 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -3.103% | 1 | 64 | -96.584% |
| 2026-04-15 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | 0.000% | 1 | 63 | -96.690% |
| 2026-04-14 | 14.1500 | 14.5000 | 14.1500 | 14.5000 | +24.678% | 8 | 63 | -96.690% |
| 2026-04-13 | 11.4900 | 11.6300 | 11.4900 | 11.6300 | -8.063% | 26 | 64 | -95.873% |
| 2026-04-09 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +8.491% | 5 | 83 | -96.206% |
| 2026-04-07 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -13.757% | 30 | 78 | -95.883% |
| 2026-04-01 | 13.5200 | 13.5200 | 13.5200 | 13.5200 | +1.961% | 1 | 92 | -96.450% |
| 2026-03-31 | 13.2600 | 13.2600 | 13.2600 | 13.2600 | +8.867% | 30 | 91 | -96.380% |
| 2026-03-27 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | +19.412% | 5 | 77 | -96.059% |
| 2026-03-26 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | +2.000% | 1 | 72 | -95.294% |
| 2026-03-20 | 10.7000 | 10.7000 | 10.0000 | 10.0000 | -7.834% | 4 | 71 | -95.200% |
| 2026-03-19 | 10.7500 | 10.8500 | 10.7500 | 10.8500 | -24.913% | 2 | 67 | -95.576% |
| 2026-03-18 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -8.254% | 1 | 67 | -96.678% |
| 2026-03-17 | 16.7500 | 16.7500 | 15.7500 | 15.7500 | -7.625% | 31 | 68 | -96.952% |
| 2026-03-16 | 17.3500 | 17.3500 | 16.7500 | 17.0500 | +0.294% | 27 | 37 | -97.185% |
| 2026-03-13 | 18.0600 | 18.0600 | 17.0000 | 17.0000 | -18.465% | 209 | 10 | -97.176% |
| 2026-03-12 | 20.8500 | 20.8500 | 20.8500 | 20.8500 | 0.000% | 1 | 1 | -97.698% |