SLV270319C00081000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -2.778% | 2 | 752 | 0.000% |
| 2026-10-30 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -5.263% | 1 | 753 | -2.778% |
| 2026-10-29 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | -9.524% | 2 | 755 | -7.895% |
| 2026-10-28 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | -4.545% | 4 | 755 | -16.667% |
| 2026-10-26 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -16.981% | 1 | 754 | -20.455% |
| 2026-10-21 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -10.169% | 1 | 755 | -33.962% |
| 2026-10-19 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -13.235% | 1 | 754 | -40.678% |
| 2026-10-13 | 0.7200 | 0.7200 | 0.6800 | 0.6800 | -18.072% | 13 | 752 | -48.529% |
| 2026-10-07 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | -13.542% | 1 | 752 | -57.831% |
| 2026-10-06 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +6.667% | 1 | 753 | -63.542% |
| 2026-10-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -12.621% | 2 | 753 | -61.111% |
| 2026-10-02 | 1.0300 | 1.0300 | 1.0000 | 1.0300 | +3.000% | 3 | 750 | -66.019% |
| 2026-10-01 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | +1.010% | 22 | 729 | -65.000% |
| 2026-09-30 | 1.0200 | 1.0200 | 0.9900 | 0.9900 | -10.000% | 2 | 728 | -64.646% |
| 2026-09-29 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -58.015% | 10 | 731 | -68.182% |
| 2026-09-18 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | +16.964% | 1 | 731 | -86.641% |
| 2026-09-14 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | -14.829% | 4 | 732 | -84.375% |
| 2026-09-11 | 2.6100 | 2.6300 | 2.6100 | 2.6300 | -2.593% | 2 | 732 | -86.692% |
| 2026-09-10 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -14.286% | 10 | 722 | -87.037% |
| 2026-09-08 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -12.742% | 3 | 724 | -88.889% |
| 2026-09-03 | 3.3600 | 3.6100 | 3.3300 | 3.6100 | +20.736% | 4 | 722 | -90.305% |
| 2026-09-01 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -8.000% | 4 | 728 | -88.294% |
| 2026-08-31 | 3.2700 | 3.2700 | 3.2500 | 3.2500 | -32.292% | 5 | 727 | -89.231% |
| 2026-08-28 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +14.286% | 3 | 727 | -92.708% |
| 2026-08-25 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -4.545% | 15 | 742 | -91.667% |
| 2026-08-21 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +29.412% | 20 | 742 | -92.045% |
| 2026-08-19 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +27.341% | 2 | 742 | -89.706% |
| 2026-08-18 | 2.6700 | 2.6700 | 2.6700 | 2.6700 | -21.471% | 3 | 742 | -86.891% |
| 2026-08-17 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +4.615% | 2 | 742 | -89.706% |
| 2026-08-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -6.877% | 1 | 742 | -89.231% |
| 2026-08-10 | 3.4500 | 3.4900 | 3.4500 | 3.4900 | +77.157% | 2 | 741 | -89.971% |
| 2026-07-28 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | -23.938% | 1 | 741 | -82.234% |
| 2026-07-22 | 2.5100 | 2.7100 | 2.5100 | 2.5900 | +30.808% | 8 | 734 | -86.486% |
| 2026-07-20 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 0.000% | 1 | 733 | -82.323% |
| 2026-07-17 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -18.182% | 20 | 713 | -82.323% |
| 2026-07-13 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -13.571% | 1 | 714 | -85.537% |
| 2026-07-07 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -7.285% | 1 | 713 | -87.500% |
| 2026-07-02 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | +0.667% | 3 | 712 | -88.411% |
| 2026-07-01 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +20.968% | 1 | 711 | -88.333% |
| 2026-06-29 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | -8.487% | 94 | 657 | -85.887% |
| 2026-06-26 | 2.8400 | 2.8400 | 2.7100 | 2.7100 | +0.743% | 12 | 647 | -87.085% |
| 2026-06-25 | 2.6900 | 2.6900 | 2.6900 | 2.6900 | -13.226% | 3 | 647 | -86.989% |
| 2026-06-23 | 3.7400 | 3.7400 | 3.1000 | 3.1000 | -28.736% | 9 | 639 | -88.710% |
| 2026-06-18 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -25.000% | 2 | 639 | -91.954% |
| 2026-06-15 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +14.398% | 1 | 639 | -93.966% |
| 2026-06-12 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +23.659% | 4 | 639 | -93.097% |
| 2026-06-10 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -21.154% | 2 | 637 | -91.463% |
| 2026-06-08 | 5.0000 | 5.2000 | 5.0000 | 5.2000 | +2.970% | 7 | 630 | -93.269% |
| 2026-06-05 | 6.0000 | 6.0000 | 5.0500 | 5.0500 | -27.338% | 11 | 620 | -93.069% |
| 2026-06-04 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -19.186% | 2 | 620 | -94.964% |
| 2026-05-29 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | +6.173% | 1 | 620 | -95.930% |
| 2026-05-27 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -5.814% | 2 | 618 | -95.679% |
| 2026-05-21 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -8.413% | 50 | 568 | -95.930% |
| 2026-05-20 | 8.8000 | 9.3900 | 8.8000 | 9.3900 | -8.480% | 501 | 94 | -96.273% |
| 2026-05-15 | 10.1300 | 10.4000 | 10.1300 | 10.2600 | -39.074% | 21 | 94 | -96.589% |
| 2026-05-13 | 16.8400 | 16.8400 | 16.8400 | 16.8400 | +19.858% | 1 | 94 | -97.922% |
| 2026-05-12 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -2.022% | 1 | 93 | -97.509% |
| 2026-05-11 | 14.3400 | 14.3400 | 14.3400 | 14.3400 | +35.156% | 8 | 93 | -97.559% |
| 2026-05-07 | 11.6900 | 11.7200 | 10.6100 | 10.6100 | +14.827% | 19 | 93 | -96.701% |
| 2026-05-06 | 9.2400 | 9.2400 | 9.2400 | 9.2400 | +21.419% | 4 | 92 | -96.212% |
| 2026-05-05 | 7.6100 | 7.6100 | 7.6100 | 7.6100 | -6.396% | 1 | 92 | -95.401% |
| 2026-05-04 | 8.1300 | 8.1300 | 8.1300 | 8.1300 | +7.682% | 1 | 92 | -95.695% |
| 2026-04-30 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -20.693% | 1 | 92 | -95.364% |
| 2026-04-24 | 9.5200 | 9.5200 | 9.5200 | 9.5200 | -2.459% | 1 | 91 | -96.324% |
| 2026-04-23 | 9.7600 | 9.7600 | 9.7600 | 9.7600 | -8.785% | 1 | 91 | -96.414% |
| 2026-04-22 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +3.883% | 5 | 90 | -96.729% |
| 2026-04-21 | 10.2000 | 10.4000 | 10.2000 | 10.3000 | -11.815% | 7 | 94 | -96.602% |
| 2026-04-20 | 12.0000 | 12.0000 | 11.6500 | 11.6800 | -8.679% | 3 | 94 | -97.003% |
| 2026-04-17 | 12.7900 | 12.7900 | 12.7900 | 12.7900 | +13.186% | 2 | 96 | -97.263% |
| 2026-04-16 | 11.5000 | 11.5000 | 11.3000 | 11.3000 | -4.399% | 9 | 95 | -96.903% |
| 2026-04-15 | 12.2600 | 12.2600 | 11.8200 | 11.8200 | +0.853% | 26 | 95 | -97.039% |
| 2026-04-14 | 11.9000 | 11.9000 | 11.7200 | 11.7200 | +22.723% | 79 | 95 | -97.014% |
| 2026-04-02 | 9.4800 | 9.5500 | 9.4800 | 9.5500 | -6.373% | 2 | 17 | -96.335% |
| 2026-03-30 | 10.1100 | 10.2000 | 10.1100 | 10.2000 | +0.691% | 2 | 17 | -96.569% |
| 2026-03-27 | 10.1300 | 10.1300 | 10.1300 | 10.1300 | +15.904% | 2 | 17 | -96.545% |
| 2026-03-20 | 8.7800 | 8.7800 | 8.7400 | 8.7400 | -35.163% | 2 | 17 | -95.995% |
| 2026-03-17 | 13.4800 | 13.4800 | 13.4800 | 13.4800 | -6.259% | 1 | 16 | -97.404% |
| 2026-03-16 | 14.4700 | 14.4700 | 14.3800 | 14.3800 | -3.813% | 11 | 16 | -97.566% |
| 2026-03-13 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -17.449% | 2 | 6 | -97.659% |
| 2026-03-11 | 18.1100 | 18.1100 | 18.1100 | 18.1100 | 0.000% | 4 | 4 | -98.067% |