SLV270319P00051000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | -15.030% | 1 | 2,034 | 0.000% |
| 2026-10-30 | 8.3300 | 8.5400 | 8.1000 | 8.4500 | +30.603% | 6 | 2,029 | -15.030% |
| 2026-10-29 | 6.3000 | 6.4700 | 6.3000 | 6.4700 | +23.238% | 5 | 2,032 | +10.974% |
| 2026-10-27 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -0.943% | 4 | 2,032 | +36.762% |
| 2026-10-26 | 5.8700 | 5.8700 | 5.3000 | 5.3000 | -3.636% | 4 | 2,029 | +35.472% |
| 2026-10-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +6.796% | 2 | 2,058 | +30.545% |
| 2026-10-22 | 4.8000 | 5.1500 | 4.7400 | 5.1500 | +43.855% | 83 | 2,068 | +39.417% |
| 2026-10-21 | 3.7500 | 3.9300 | 3.5200 | 3.5800 | -1.648% | 855 | 2,102 | +100.559% |
| 2026-10-20 | 3.4700 | 3.6500 | 3.4700 | 3.6400 | -7.143% | 15 | 2,108 | +97.253% |
| 2026-10-19 | 3.9900 | 3.9900 | 3.9200 | 3.9200 | -7.765% | 2 | 2,106 | +83.163% |
| 2026-10-16 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | +3.912% | 279 | 1,865 | +68.941% |
| 2026-10-15 | 4.3000 | 4.3000 | 4.0500 | 4.0900 | -12.979% | 276 | 1,594 | +75.550% |
| 2026-10-14 | 4.2800 | 4.7000 | 4.2500 | 4.7000 | +51.613% | 63 | 1,585 | +52.766% |
| 2026-10-13 | 3.0000 | 3.1000 | 3.0000 | 3.1000 | +10.320% | 4 | 1,581 | +131.613% |
| 2026-10-12 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | +4.461% | 1 | 1,581 | +155.516% |
| 2026-10-09 | 2.7000 | 2.7000 | 2.6900 | 2.6900 | -19.701% | 146 | 1,582 | +166.914% |
| 2026-10-08 | 3.2500 | 3.3500 | 3.2500 | 3.3500 | +8.065% | 152 | 1,461 | +114.328% |
| 2026-10-07 | 3.1500 | 3.1500 | 3.1000 | 3.1000 | +20.155% | 95 | 1,436 | +131.613% |
| 2026-10-06 | 2.7300 | 2.7300 | 2.5800 | 2.5800 | -16.774% | 81 | 1,434 | +178.295% |
| 2026-10-02 | 3.2500 | 3.2500 | 3.1000 | 3.1000 | 0.000% | 172 | 1,263 | +131.613% |
| 2026-10-01 | 2.9900 | 3.1000 | 2.9800 | 3.1000 | -4.615% | 51 | 1,219 | +131.613% |
| 2026-09-30 | 3.1500 | 3.3000 | 3.1500 | 3.2500 | +4.502% | 34 | 1,218 | +120.923% |
| 2026-09-29 | 3.0600 | 3.2000 | 3.0600 | 3.1100 | -2.813% | 4 | 1,220 | +130.868% |
| 2026-09-28 | 3.2500 | 3.2500 | 3.1100 | 3.2000 | +36.752% | 85 | 1,217 | +124.375% |
| 2026-09-25 | 2.4400 | 2.4600 | 2.3300 | 2.3400 | -7.874% | 6 | 1,219 | +206.838% |
| 2026-09-23 | 2.5400 | 2.5500 | 2.5100 | 2.5400 | +9.483% | 188 | 1,038 | +182.677% |
| 2026-09-22 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | -4.918% | 10 | 1,028 | +209.483% |
| 2026-09-21 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | -7.224% | 6 | 1,028 | +194.262% |
| 2026-09-18 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -25.496% | 1 | 1,029 | +173.004% |
| 2026-09-15 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -0.563% | 2 | 1,027 | +103.399% |
| 2026-09-14 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +23.264% | 141 | 886 | +102.254% |
| 2026-09-09 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -5.574% | 1 | 892 | +149.306% |
| 2026-09-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.974% | 6 | 892 | +135.410% |
| 2026-09-03 | 3.1600 | 3.1600 | 3.0200 | 3.0800 | -7.784% | 4 | 892 | +133.117% |
| 2026-09-02 | 3.3000 | 3.3400 | 3.3000 | 3.3400 | -5.915% | 3 | 891 | +114.970% |
| 2026-09-01 | 3.4000 | 3.5500 | 3.3200 | 3.5500 | +13.782% | 107 | 791 | +102.254% |
| 2026-08-31 | 3.2000 | 3.2000 | 3.1200 | 3.1200 | -4.878% | 54 | 795 | +130.128% |
| 2026-08-28 | 2.6400 | 3.2800 | 2.6400 | 3.2800 | +15.901% | 24 | 794 | +118.902% |
| 2026-08-27 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -2.749% | 1 | 793 | +153.710% |
| 2026-08-25 | 2.8400 | 2.9100 | 2.8400 | 2.9100 | +3.191% | 26 | 769 | +146.735% |
| 2026-08-21 | 2.7300 | 2.8200 | 2.7300 | 2.8200 | -5.051% | 3 | 769 | +154.610% |
| 2026-08-20 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -9.174% | 5 | 769 | +141.751% |
| 2026-08-19 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -9.418% | 1 | 768 | +119.572% |
| 2026-08-18 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 0.000% | 1 | 768 | +98.892% |
| 2026-08-13 | 3.6000 | 3.6100 | 3.6000 | 3.6100 | -1.635% | 15 | 771 | +98.892% |
| 2026-08-10 | 3.5500 | 3.6700 | 3.5500 | 3.6700 | -6.616% | 4 | 767 | +95.640% |
| 2026-08-07 | 3.9500 | 3.9500 | 3.9300 | 3.9300 | -10.682% | 15 | 753 | +82.697% |
| 2026-08-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -19.854% | 1 | 754 | +63.182% |
| 2026-08-03 | 5.4900 | 5.4900 | 5.4900 | 5.4900 | -11.452% | 1 | 754 | +30.783% |
| 2026-07-29 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +4.202% | 1 | 754 | +15.806% |
| 2026-07-28 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -1.163% | 1 | 754 | +20.672% |
| 2026-07-23 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | +8.079% | 1 | 755 | +19.269% |
| 2026-07-21 | 5.7000 | 5.7000 | 5.5700 | 5.5700 | -11.867% | 753 | 2 | +28.905% |
| 2026-07-20 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | 0.000% | 2 | 0 | +13.608% |