SLV270319C00074000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.4900 | 0.4900 | 0.4500 | 0.4500 | +2.273% | 12 | 392 | 0.000% |
| 2026-10-30 | 0.4700 | 0.4700 | 0.4400 | 0.4400 | -15.385% | 12 | 396 | +2.273% |
| 2026-10-29 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -18.750% | 25 | 377 | -13.462% |
| 2026-10-27 | 0.6200 | 0.6400 | 0.6200 | 0.6400 | +6.667% | 6 | 374 | -29.688% |
| 2026-10-26 | 0.5800 | 0.6100 | 0.5800 | 0.6000 | -6.250% | 3 | 372 | -25.000% |
| 2026-10-23 | 0.6200 | 0.6500 | 0.6200 | 0.6400 | -20.000% | 12 | 368 | -29.688% |
| 2026-10-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +2.564% | 1 | 368 | -43.750% |
| 2026-10-20 | 0.7900 | 0.7900 | 0.7800 | 0.7800 | -10.345% | 3 | 367 | -42.308% |
| 2026-10-16 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | -2.247% | 1 | 366 | -48.276% |
| 2026-10-15 | 0.9000 | 0.9200 | 0.8900 | 0.8900 | +18.667% | 6 | 366 | -49.438% |
| 2026-10-14 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -24.242% | 3 | 366 | -40.000% |
| 2026-10-13 | 1.0500 | 1.0500 | 0.9900 | 0.9900 | -16.102% | 7 | 366 | -54.545% |
| 2026-10-12 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | -2.479% | 3 | 365 | -61.864% |
| 2026-10-09 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | -2.419% | 3 | 365 | -62.810% |
| 2026-10-07 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -15.646% | 1 | 370 | -63.710% |
| 2026-10-06 | 1.3600 | 1.4700 | 1.3600 | 1.4700 | +10.526% | 2 | 372 | -69.388% |
| 2026-10-02 | 1.5400 | 1.5400 | 1.3100 | 1.3300 | -6.338% | 9 | 369 | -66.165% |
| 2026-09-30 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | -9.554% | 9 | 360 | -68.310% |
| 2026-09-29 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | -7.101% | 15 | 360 | -71.338% |
| 2026-09-28 | 1.7000 | 1.7000 | 1.6900 | 1.6900 | -28.390% | 8 | 354 | -73.373% |
| 2026-09-25 | 2.3700 | 2.3700 | 2.3600 | 2.3600 | +2.609% | 2 | 353 | -80.932% |
| 2026-09-24 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -14.815% | 1 | 356 | -80.435% |
| 2026-09-23 | 2.7500 | 2.7500 | 2.7000 | 2.7000 | -23.944% | 15 | 342 | -83.333% |
| 2026-09-22 | 2.9800 | 3.5500 | 2.9800 | 3.5500 | +10.937% | 2 | 341 | -87.324% |
| 2026-09-21 | 3.4500 | 3.4500 | 3.2000 | 3.2000 | -9.859% | 7 | 339 | -85.938% |
| 2026-09-18 | 3.6300 | 3.6300 | 3.5500 | 3.5500 | +1.429% | 30 | 329 | -87.324% |
| 2026-09-17 | 3.7300 | 3.7300 | 3.5000 | 3.5000 | +5.422% | 30 | 302 | -87.143% |
| 2026-09-16 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +7.097% | 2 | 302 | -86.446% |
| 2026-09-15 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | +1.639% | 13 | 294 | -85.484% |
| 2026-09-14 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -9.496% | 2 | 295 | -85.246% |
| 2026-09-11 | 3.3800 | 3.3800 | 3.3700 | 3.3700 | -8.424% | 2 | 296 | -86.647% |
| 2026-09-10 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | -11.962% | 1 | 295 | -87.772% |
| 2026-09-08 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | +8.854% | 2 | 297 | -89.234% |
| 2026-09-01 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | -17.949% | 1 | 297 | -88.281% |
| 2026-08-28 | 5.6400 | 5.6400 | 4.6800 | 4.6800 | -12.523% | 2 | 296 | -90.385% |
| 2026-08-27 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | -4.635% | 9 | 294 | -91.589% |
| 2026-08-25 | 5.6100 | 5.6100 | 5.6100 | 5.6100 | -2.773% | 1 | 293 | -91.979% |
| 2026-08-21 | 5.7000 | 5.7800 | 5.7000 | 5.7700 | +12.257% | 8 | 287 | -92.201% |
| 2026-08-20 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | +40.822% | 4 | 287 | -91.245% |
| 2026-08-18 | 3.9200 | 3.9500 | 3.6500 | 3.6500 | -24.274% | 4 | 285 | -87.671% |
| 2026-08-12 | 4.8000 | 4.8200 | 4.8000 | 4.8200 | +8.559% | 7 | 290 | -90.664% |
| 2026-08-11 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | +0.452% | 1 | 291 | -89.865% |
| 2026-08-10 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +8.600% | 4 | 287 | -89.819% |
| 2026-08-07 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +66.122% | 8 | 280 | -88.943% |
| 2026-07-31 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | -10.909% | 7 | 273 | -81.633% |
| 2026-07-30 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -9.241% | 1 | 273 | -83.636% |
| 2026-07-22 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | +20.717% | 1 | 272 | -85.149% |
| 2026-07-17 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +1.210% | 2 | 274 | -82.072% |
| 2026-07-16 | 2.4400 | 2.4800 | 2.4400 | 2.4800 | -25.301% | 22 | 272 | -81.855% |
| 2026-07-10 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -11.467% | 2 | 272 | -86.446% |
| 2026-07-07 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | -6.250% | 2 | 272 | -88.000% |
| 2026-07-06 | 3.9900 | 4.0000 | 3.9900 | 4.0000 | +25.000% | 2 | 270 | -88.750% |
| 2026-06-25 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -43.262% | 5 | 270 | -85.938% |
| 2026-06-18 | 5.8500 | 5.8500 | 5.6400 | 5.6400 | -18.261% | 4 | 272 | -92.021% |
| 2026-06-17 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.289% | 1 | 273 | -93.478% |
| 2026-06-15 | 7.3200 | 7.3200 | 6.9200 | 6.9200 | +11.254% | 3 | 271 | -93.497% |
| 2026-06-12 | 6.2500 | 6.2500 | 6.2200 | 6.2200 | +21.248% | 4 | 271 | -92.765% |
| 2026-06-09 | 5.1300 | 5.1300 | 5.1300 | 5.1300 | -21.198% | 5 | 266 | -91.228% |
| 2026-06-05 | 6.5100 | 6.5100 | 6.5100 | 6.5100 | -42.643% | 1 | 266 | -93.088% |
| 2026-05-20 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +7.075% | 3 | 269 | -96.035% |
| 2026-05-19 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -10.169% | 1 | 269 | -95.755% |
| 2026-05-18 | 12.7000 | 12.7000 | 11.8000 | 11.8000 | -3.199% | 2 | 268 | -96.186% |
| 2026-05-15 | 12.3300 | 12.3300 | 12.1900 | 12.1900 | -27.050% | 4 | 264 | -96.308% |
| 2026-05-14 | 16.7100 | 16.7100 | 16.7100 | 16.7100 | -14.527% | 1 | 264 | -97.307% |
| 2026-05-13 | 19.3400 | 19.5500 | 19.3400 | 19.5500 | +17.417% | 9 | 266 | -97.698% |
| 2026-05-12 | 16.5500 | 16.6500 | 16.5500 | 16.6500 | -4.585% | 4 | 267 | -97.297% |
| 2026-05-11 | 17.4500 | 17.4500 | 17.4500 | 17.4500 | +28.120% | 2 | 269 | -97.421% |
| 2026-05-08 | 13.6200 | 13.6200 | 13.6200 | 13.6200 | -3.473% | 1 | 268 | -96.696% |
| 2026-05-07 | 13.6800 | 14.1100 | 13.6000 | 14.1100 | +24.867% | 9 | 268 | -96.811% |
| 2026-05-06 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.116% | 1 | 261 | -96.018% |
| 2026-04-27 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -12.245% | 1 | 260 | -95.814% |
| 2026-04-21 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -8.922% | 1 | 260 | -96.327% |
| 2026-04-16 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.248% | 1 | 259 | -96.654% |
| 2026-04-14 | 13.6100 | 13.6200 | 13.6100 | 13.6200 | +5.581% | 3 | 259 | -96.696% |
| 2026-03-31 | 12.7500 | 12.9000 | 12.7500 | 12.9000 | +19.888% | 3 | 261 | -96.512% |
| 2026-03-23 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +0.561% | 1 | 264 | -95.818% |
| 2026-03-19 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -23.297% | 1 | 263 | -95.794% |
| 2026-03-18 | 13.8500 | 13.9500 | 13.8500 | 13.9500 | -8.764% | 17 | 262 | -96.774% |
| 2026-03-17 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | -8.168% | 3 | 245 | -97.057% |
| 2026-03-16 | 16.8000 | 16.8000 | 16.6500 | 16.6500 | -3.366% | 241 | 242 | -97.297% |
| 2026-03-13 | 17.2300 | 17.2300 | 17.2300 | 17.2300 | 0.000% | 1 | 1 | -97.388% |