SLV270319P00053000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.9000 | 8.9000 | 8.8000 | 8.8700 | -13.039% | 20 | 1,584 | 0.000% |
| 2026-10-30 | 9.9800 | 10.2000 | 9.9100 | 10.2000 | +32.296% | 5 | 1,587 | -13.039% |
| 2026-10-29 | 7.7000 | 7.7100 | 7.7000 | 7.7100 | +14.562% | 4 | 1,587 | +15.045% |
| 2026-10-28 | 6.5500 | 6.7700 | 6.5500 | 6.7300 | -1.320% | 3 | 1,587 | +31.798% |
| 2026-10-26 | 6.8300 | 6.8300 | 6.8200 | 6.8200 | -0.146% | 7 | 1,587 | +30.059% |
| 2026-10-23 | 6.7400 | 6.8300 | 6.6600 | 6.8300 | +5.401% | 19 | 1,590 | +29.868% |
| 2026-10-22 | 6.2000 | 6.4800 | 6.2000 | 6.4800 | +35.565% | 24 | 1,612 | +36.883% |
| 2026-10-21 | 4.6900 | 4.7800 | 4.6900 | 4.7800 | +2.796% | 27 | 1,610 | +85.565% |
| 2026-10-20 | 4.7500 | 4.7500 | 4.6100 | 4.6500 | -8.824% | 27 | 1,604 | +90.753% |
| 2026-10-19 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +2.000% | 1 | 1,604 | +73.922% |
| 2026-10-16 | 4.9000 | 5.0000 | 4.8500 | 5.0000 | -14.821% | 140 | 1,477 | +77.400% |
| 2026-10-14 | 5.6300 | 5.8700 | 5.6300 | 5.8700 | +48.232% | 33 | 1,472 | +51.107% |
| 2026-10-13 | 3.9500 | 3.9600 | 3.9200 | 3.9600 | +7.027% | 13 | 1,462 | +123.990% |
| 2026-10-12 | 3.6700 | 3.7000 | 3.6700 | 3.7000 | +4.225% | 4 | 1,461 | +139.730% |
| 2026-10-09 | 3.5700 | 3.5700 | 3.5000 | 3.5500 | -18.391% | 203 | 1,299 | +149.859% |
| 2026-10-08 | 4.2700 | 4.4000 | 4.1600 | 4.3500 | +9.572% | 39 | 1,285 | +103.908% |
| 2026-10-07 | 4.1500 | 4.1900 | 3.9700 | 3.9700 | +7.297% | 22 | 1,286 | +123.426% |
| 2026-10-05 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -5.128% | 117 | 1,286 | +139.730% |
| 2026-10-02 | 4.0500 | 4.0500 | 3.9000 | 3.9000 | -0.256% | 48 | 1,238 | +127.436% |
| 2026-10-01 | 3.9000 | 3.9100 | 3.8500 | 3.9100 | -8.000% | 7 | 1,232 | +126.854% |
| 2026-09-30 | 3.4500 | 4.2500 | 3.4500 | 4.2500 | +4.938% | 14 | 1,234 | +108.706% |
| 2026-09-29 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.496% | 2 | 1,234 | +119.012% |
| 2026-09-28 | 4.1000 | 4.1000 | 4.0300 | 4.0300 | +37.075% | 8 | 1,231 | +120.099% |
| 2026-09-25 | 3.2500 | 3.2500 | 2.9400 | 2.9400 | -12.239% | 5 | 1,231 | +201.701% |
| 2026-09-24 | 3.5000 | 3.5000 | 3.3500 | 3.3500 | +3.077% | 2 | 1,232 | +164.776% |
| 2026-09-23 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +19.485% | 1 | 1,232 | +172.923% |
| 2026-09-22 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | -13.651% | 1 | 1,233 | +226.103% |
| 2026-09-21 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | -1.563% | 1 | 1,233 | +181.587% |
| 2026-09-18 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | -9.859% | 6 | 1,229 | +177.187% |
| 2026-09-17 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -18.391% | 3 | 1,230 | +149.859% |
| 2026-09-15 | 4.4500 | 4.4500 | 4.3500 | 4.3500 | -0.685% | 3 | 1,230 | +103.908% |
| 2026-09-14 | 4.5500 | 4.5500 | 4.3800 | 4.3800 | +20.000% | 3 | 1,229 | +102.511% |
| 2026-09-09 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | -7.595% | 2 | 1,231 | +143.014% |
| 2026-09-04 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | +1.282% | 2 | 1,231 | +124.557% |
| 2026-09-03 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -7.143% | 500 | 1,231 | +127.436% |
| 2026-09-02 | 4.1500 | 4.2000 | 4.1500 | 4.2000 | -1.408% | 202 | 1,030 | +111.190% |
| 2026-09-01 | 4.2200 | 4.2600 | 4.2200 | 4.2600 | +7.848% | 2 | 1,030 | +108.216% |
| 2026-08-28 | 3.2900 | 3.9500 | 3.2500 | 3.9500 | +12.857% | 1,005 | 933 | +124.557% |
| 2026-08-25 | 3.5300 | 3.5300 | 3.5000 | 3.5000 | -2.778% | 501 | 534 | +153.429% |
| 2026-08-24 | 3.6000 | 3.6500 | 3.6000 | 3.6000 | +4.348% | 43 | 491 | +146.389% |
| 2026-08-21 | 3.4500 | 3.4500 | 3.4000 | 3.4500 | -1.429% | 480 | 12 | +157.101% |
| 2026-08-20 | 3.6600 | 3.7200 | 3.5000 | 3.5000 | -20.993% | 6 | 18 | +153.429% |
| 2026-08-18 | 4.4200 | 4.4300 | 4.4200 | 4.4300 | +12.723% | 9 | 19 | +100.226% |
| 2026-08-17 | 3.9100 | 3.9300 | 3.9100 | 3.9300 | -5.755% | 3 | 16 | +125.700% |
| 2026-08-14 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | -0.239% | 2 | 15 | +112.710% |
| 2026-08-12 | 4.2000 | 4.2000 | 4.1800 | 4.1800 | -12.917% | 9 | 13 | +112.201% |
| 2026-08-07 | 4.7500 | 4.8000 | 4.7500 | 4.8000 | -11.111% | 2 | 12 | +84.792% |
| 2026-08-06 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +2.273% | 10 | 12 | +64.259% |
| 2026-08-05 | 5.3000 | 5.3000 | 5.2800 | 5.2800 | -21.076% | 2 | 12 | +67.992% |
| 2026-07-29 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -7.083% | 1 | 11 | +32.586% |
| 2026-07-23 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +9.091% | 1 | 10 | +23.194% |
| 2026-07-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | 0.000% | 10 | 0 | +34.394% |