SLV270319P00062000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 16.5000 | 16.5500 | 16.5000 | 16.5000 | -8.078% | 19 | 2,135 | 0.000% |
| 2026-10-30 | 18.0000 | 18.0500 | 17.9100 | 17.9500 | +17.782% | 51 | 2,168 | -8.078% |
| 2026-10-29 | 15.1000 | 15.2700 | 15.1000 | 15.2400 | +6.648% | 29 | 2,167 | +8.268% |
| 2026-10-28 | 14.2900 | 14.2900 | 14.2900 | 14.2900 | +1.708% | 1 | 2,167 | +15.465% |
| 2026-10-26 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | -0.425% | 1 | 2,166 | +17.438% |
| 2026-10-23 | 13.9500 | 14.1100 | 13.9000 | 14.1100 | +8.123% | 3 | 2,164 | +16.938% |
| 2026-10-22 | 12.9500 | 13.0500 | 12.9000 | 13.0500 | +16.518% | 10 | 2,173 | +26.437% |
| 2026-10-21 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -4.027% | 3 | 2,175 | +47.321% |
| 2026-10-19 | 11.3500 | 11.6700 | 11.3500 | 11.6700 | +3.733% | 13 | 2,164 | +41.388% |
| 2026-10-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -3.846% | 1 | 2,163 | +46.667% |
| 2026-10-15 | 11.8500 | 11.9500 | 11.7000 | 11.7000 | -8.594% | 12 | 2,153 | +41.026% |
| 2026-10-14 | 11.7400 | 12.8000 | 11.7200 | 12.8000 | +40.044% | 21 | 2,162 | +28.906% |
| 2026-10-09 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -12.869% | 1 | 2,162 | +80.525% |
| 2026-10-08 | 10.5000 | 10.5000 | 10.4900 | 10.4900 | +3.964% | 52 | 2,110 | +57.293% |
| 2026-10-07 | 10.0900 | 10.0900 | 10.0900 | 10.0900 | +12.361% | 50 | 2,060 | +63.528% |
| 2026-10-06 | 9.0000 | 9.0400 | 8.9800 | 8.9800 | -1.319% | 12 | 2,059 | +83.742% |
| 2026-10-05 | 9.2000 | 9.3000 | 9.1000 | 9.1000 | -9.901% | 8 | 2,051 | +81.319% |
| 2026-10-02 | 9.5300 | 10.1000 | 9.5300 | 10.1000 | +4.124% | 4 | 2,048 | +63.366% |
| 2026-10-01 | 9.6800 | 9.7000 | 9.6800 | 9.7000 | -2.020% | 2 | 2,046 | +70.103% |
| 2026-09-30 | 9.9000 | 9.9100 | 9.9000 | 9.9000 | +5.431% | 4 | 2,045 | +66.667% |
| 2026-09-29 | 9.6500 | 9.7000 | 9.3600 | 9.3900 | -0.106% | 25 | 2,040 | +75.719% |
| 2026-09-28 | 9.3700 | 9.7400 | 9.3700 | 9.4000 | +16.770% | 28 | 2,036 | +75.532% |
| 2026-09-25 | 8.1500 | 8.3700 | 8.0500 | 8.0500 | -3.823% | 4 | 2,032 | +104.969% |
| 2026-09-24 | 8.3700 | 8.3700 | 8.3700 | 8.3700 | +10.861% | 30 | 2,032 | +97.133% |
| 2026-09-22 | 7.5500 | 7.5500 | 7.5500 | 7.5500 | -1.307% | 1 | 2,031 | +118.543% |
| 2026-09-21 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -6.593% | 45 | 1,986 | +115.686% |
| 2026-09-17 | 8.1900 | 8.1900 | 8.1900 | 8.1900 | -9.101% | 4 | 1,982 | +101.465% |
| 2026-09-11 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | +11.925% | 1 | 1,981 | +83.130% |
| 2026-09-09 | 7.9000 | 8.1500 | 7.9000 | 8.0500 | -7.471% | 19 | 1,981 | +104.969% |
| 2026-09-04 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.584% | 16 | 1,979 | +89.655% |
| 2026-09-02 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | -0.674% | 10 | 1,969 | +86.652% |
| 2026-09-01 | 9.1300 | 9.1300 | 8.8900 | 8.9000 | +5.325% | 42 | 1,969 | +85.393% |
| 2026-08-31 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +18.680% | 2 | 1,969 | +95.266% |
| 2026-08-28 | 7.2200 | 7.2200 | 7.1200 | 7.1200 | -6.316% | 3 | 1,969 | +131.742% |
| 2026-08-27 | 7.8500 | 7.8500 | 7.6000 | 7.6000 | -4.403% | 2 | 1,968 | +117.105% |
| 2026-08-24 | 7.7200 | 7.9500 | 7.6600 | 7.9500 | +5.298% | 5 | 1,966 | +107.547% |
| 2026-08-21 | 7.3800 | 7.7500 | 7.3800 | 7.5500 | -1.565% | 3 | 1,966 | +118.543% |
| 2026-08-20 | 8.0100 | 8.0100 | 7.6700 | 7.6700 | -17.968% | 4 | 1,963 | +115.124% |
| 2026-08-13 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | -1.579% | 31 | 1,963 | +76.471% |
| 2026-08-11 | 9.3800 | 9.5000 | 9.3800 | 9.5000 | +4.972% | 31 | 1,932 | +73.684% |
| 2026-08-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -32.913% | 1 | 1,933 | +82.320% |
| 2026-07-28 | 13.4900 | 13.4900 | 13.4900 | 13.4900 | -1.172% | 1 | 1,932 | +22.313% |
| 2026-07-20 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +4.438% | 4 | 1,932 | +20.879% |
| 2026-07-15 | 13.0700 | 13.0700 | 13.0700 | 13.0700 | -2.097% | 8 | 1,924 | +26.243% |
| 2026-07-13 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +12.849% | 10 | 1,914 | +23.596% |
| 2026-07-09 | 11.8300 | 11.8300 | 11.8300 | 11.8300 | -6.482% | 4 | 1,910 | +39.476% |
| 2026-07-08 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +15.000% | 1 | 1,909 | +30.435% |
| 2026-07-06 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -16.793% | 10 | 1,899 | +50.000% |
| 2026-06-29 | 13.3200 | 13.3200 | 13.2200 | 13.2200 | +3.686% | 11 | 1,908 | +24.811% |
| 2026-06-26 | 12.6000 | 12.8000 | 12.6000 | 12.7500 | -10.401% | 5 | 1,906 | +29.412% |
| 2026-06-24 | 12.8200 | 14.2300 | 12.6000 | 14.2300 | +53.672% | 30 | 1,877 | +15.952% |
| 2026-06-22 | 9.2600 | 9.2600 | 9.2600 | 9.2600 | +1.758% | 1 | 1,878 | +78.186% |
| 2026-06-17 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +16.368% | 1 | 1,878 | +81.319% |
| 2026-06-15 | 7.8200 | 7.8200 | 7.8200 | 7.8200 | -9.595% | 1 | 1,877 | +110.997% |
| 2026-06-08 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -2.260% | 1 | 1,876 | +90.751% |
| 2026-06-05 | 8.4500 | 8.8500 | 8.4500 | 8.8500 | +29.575% | 3 | 1,874 | +86.441% |
| 2026-06-01 | 6.8300 | 6.8300 | 6.8300 | 6.8300 | -2.983% | 1,700 | 174 | +141.581% |
| 2026-05-26 | 7.0400 | 7.0400 | 7.0400 | 7.0400 | -17.176% | 1 | 175 | +134.375% |
| 2026-05-19 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +11.111% | 1 | 174 | +94.118% |
| 2026-05-18 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | -6.707% | 1 | 175 | +115.686% |
| 2026-05-15 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +27.132% | 1 | 175 | +101.220% |
| 2026-05-08 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -12.245% | 1 | 175 | +155.814% |
| 2026-04-22 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -6.010% | 3 | 175 | +124.490% |
| 2026-04-21 | 7.1500 | 7.8200 | 7.1300 | 7.8200 | +9.371% | 28 | 175 | +110.997% |
| 2026-04-20 | 7.0500 | 7.2500 | 7.0500 | 7.1500 | -5.548% | 185 | 193 | +130.769% |
| 2026-04-14 | 7.5700 | 7.5700 | 7.5700 | 7.5700 | -12.687% | 1 | 155 | +117.966% |
| 2026-04-09 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -28.050% | 1 | 155 | +90.311% |
| 2026-03-27 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +0.417% | 1 | 154 | +36.929% |
| 2026-03-26 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +9.389% | 10 | 154 | +37.500% |
| 2026-03-25 | 10.9200 | 10.9700 | 10.9200 | 10.9700 | -7.191% | 2 | 144 | +50.410% |
| 2026-03-24 | 12.2000 | 12.2000 | 11.8200 | 11.8200 | +0.596% | 2 | 144 | +39.594% |
| 2026-03-23 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +2.620% | 1 | 143 | +40.426% |
| 2026-03-20 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | 0.000% | 1 | 142 | +44.105% |
| 2026-03-19 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +30.410% | 1 | 143 | +44.105% |
| 2026-03-16 | 8.7800 | 8.7800 | 8.7800 | 8.7800 | +4.524% | 142 | 143 | +87.927% |
| 2026-03-12 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | 0.000% | 1 | 1 | +96.429% |