SLV270319C00086000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -9.375% | 1 | 437 | 0.000% |
| 2026-10-30 | 0.3500 | 0.3500 | 0.3200 | 0.3200 | 0.000% | 2 | 437 | -9.375% |
| 2026-10-29 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -15.789% | 1 | 437 | -9.375% |
| 2026-10-22 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | -11.628% | 2 | 437 | -23.684% |
| 2026-10-20 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | -12.245% | 1 | 436 | -32.558% |
| 2026-10-19 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | +2.083% | 1 | 436 | -40.816% |
| 2026-10-16 | 0.4900 | 0.4900 | 0.4800 | 0.4800 | +9.091% | 10 | 437 | -39.583% |
| 2026-10-14 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -21.429% | 11 | 426 | -34.091% |
| 2026-10-13 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -8.197% | 1 | 427 | -48.214% |
| 2026-10-08 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -11.594% | 1 | 426 | -52.459% |
| 2026-10-07 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | -4.167% | 1 | 427 | -57.971% |
| 2026-10-02 | 0.7300 | 0.7400 | 0.7200 | 0.7200 | -8.861% | 13 | 437 | -59.722% |
| 2026-10-01 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | -15.957% | 1 | 436 | -63.291% |
| 2026-09-28 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -31.387% | 21 | 436 | -69.149% |
| 2026-09-24 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | -22.599% | 1 | 437 | -78.832% |
| 2026-09-22 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -4.839% | 1 | 436 | -83.616% |
| 2026-09-21 | 1.9400 | 1.9400 | 1.8600 | 1.8600 | -11.848% | 3 | 436 | -84.409% |
| 2026-09-17 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +6.566% | 4 | 440 | -86.256% |
| 2026-09-14 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | -5.714% | 15 | 440 | -85.354% |
| 2026-09-10 | 2.1300 | 2.1300 | 2.1000 | 2.1000 | -14.286% | 107 | 333 | -86.190% |
| 2026-09-02 | 2.4500 | 2.4500 | 2.4500 | 2.4500 | +2.083% | 1 | 333 | -88.163% |
| 2026-09-01 | 2.4400 | 2.4400 | 2.4000 | 2.4000 | -42.029% | 3 | 330 | -87.917% |
| 2026-08-28 | 4.1300 | 4.1400 | 4.1300 | 4.1400 | +21.765% | 4 | 328 | -92.995% |
| 2026-08-25 | 3.3000 | 3.4000 | 3.3000 | 3.4000 | -5.028% | 3 | 327 | -91.471% |
| 2026-08-24 | 3.7000 | 3.7000 | 3.5800 | 3.5800 | +5.294% | 3 | 326 | -91.899% |
| 2026-08-20 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +51.111% | 3 | 323 | -91.471% |
| 2026-08-18 | 2.3100 | 2.3100 | 2.2500 | 2.2500 | -22.680% | 168 | 161 | -87.111% |
| 2026-08-11 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -8.202% | 1 | 160 | -90.034% |
| 2026-08-10 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | +51.675% | 9 | 151 | -90.852% |
| 2026-08-06 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | +15.470% | 3 | 151 | -86.124% |
| 2026-08-04 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | +6.471% | 1 | 150 | -83.978% |
| 2026-07-31 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | -10.526% | 2 | 152 | -82.941% |
| 2026-07-23 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | +13.772% | 1 | 151 | -84.737% |
| 2026-07-16 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -39.051% | 1 | 150 | -82.635% |
| 2026-07-06 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -1.792% | 2 | 148 | -89.416% |
| 2026-07-02 | 2.7900 | 2.8000 | 2.7900 | 2.7900 | +15.289% | 13 | 135 | -89.606% |
| 2026-06-30 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -1.224% | 2 | 133 | -88.017% |
| 2026-06-26 | 2.4500 | 2.4700 | 2.4500 | 2.4500 | +8.889% | 32 | 133 | -88.163% |
| 2026-06-25 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -0.881% | 7 | 134 | -87.111% |
| 2026-06-24 | 2.1900 | 2.2700 | 2.1900 | 2.2700 | -55.664% | 103 | 32 | -87.225% |
| 2026-06-15 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +18.794% | 1 | 32 | -94.336% |
| 2026-06-11 | 4.0500 | 4.3100 | 4.0500 | 4.3100 | +14.324% | 4 | 30 | -93.271% |
| 2026-06-09 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -15.660% | 2 | 28 | -92.308% |
| 2026-06-05 | 5.0200 | 5.0200 | 4.4700 | 4.4700 | -30.265% | 5 | 23 | -93.512% |
| 2026-06-03 | 6.4100 | 6.4100 | 6.4100 | 6.4100 | -0.620% | 25 | 32 | -95.476% |
| 2026-05-28 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -15.686% | 1 | 32 | -95.504% |
| 2026-05-22 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +0.131% | 2 | 32 | -96.209% |
| 2026-05-20 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | -3.291% | 1 | 33 | -96.204% |
| 2026-05-19 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -10.734% | 25 | 16 | -96.329% |
| 2026-05-18 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -29.984% | 2 | 14 | -96.723% |
| 2026-05-11 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +51.377% | 6 | 8 | -97.706% |
| 2026-05-06 | 8.4000 | 8.4000 | 8.3500 | 8.3500 | +25.564% | 8 | 10 | -96.527% |
| 2026-04-30 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -4.591% | 2 | 14 | -95.639% |
| 2026-04-28 | 7.0000 | 7.0000 | 6.9700 | 6.9700 | -19.885% | 7 | 12 | -95.839% |
| 2026-04-23 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -7.937% | 2 | 12 | -96.667% |
| 2026-04-22 | 9.4000 | 9.4500 | 9.4000 | 9.4500 | -19.231% | 2 | 11 | -96.931% |
| 2026-04-17 | 11.5900 | 11.7000 | 11.5900 | 11.7000 | +46.433% | 8 | 10 | -97.521% |
| 2026-03-26 | 8.0100 | 8.0100 | 7.9900 | 7.9900 | -3.619% | 2 | 2 | -96.370% |
| 2026-03-23 | 7.9400 | 8.2900 | 7.9400 | 8.2900 | +5.740% | 2 | 2 | -96.502% |
| 2026-03-20 | 7.8100 | 7.9000 | 7.8000 | 7.8400 | -4.970% | 5 | 2 | -96.301% |
| 2026-03-19 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -49.695% | 1 | 1 | -96.485% |
| 2026-03-11 | 16.5500 | 16.5500 | 16.4000 | 16.4000 | 0.000% | 2 | 1 | -98.232% |