SLV270331C00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.7800 | 2.7800 | 2.6000 | 2.6000 | +5.691% | 123 | 1,217 | 0.000% |
| 2026-10-30 | 2.5500 | 2.5800 | 2.4600 | 2.4600 | -19.870% | 223 | 1,241 | +5.691% |
| 2026-10-29 | 3.1000 | 3.1800 | 3.0700 | 3.0700 | -21.282% | 119 | 1,201 | -15.309% |
| 2026-10-27 | 3.6000 | 3.9000 | 3.6000 | 3.9000 | +6.849% | 6 | 1,195 | -33.333% |
| 2026-10-26 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -3.439% | 2 | 1,191 | -28.767% |
| 2026-10-23 | 3.6800 | 3.7800 | 3.6800 | 3.7800 | -5.500% | 13 | 1,203 | -31.217% |
| 2026-10-22 | 3.7500 | 4.2000 | 3.7500 | 4.0000 | -23.225% | 525 | 931 | -35.000% |
| 2026-10-21 | 5.0200 | 5.2100 | 4.9500 | 5.2100 | +0.385% | 18 | 929 | -50.096% |
| 2026-10-20 | 5.0600 | 5.3100 | 5.0600 | 5.1900 | +3.800% | 21 | 912 | -49.904% |
| 2026-10-19 | 5.1200 | 5.1200 | 5.0000 | 5.0000 | -2.153% | 11 | 902 | -48.000% |
| 2026-10-16 | 5.3000 | 5.3900 | 5.1100 | 5.1100 | -4.486% | 162 | 908 | -49.119% |
| 2026-10-15 | 5.0000 | 5.3500 | 4.8500 | 5.3500 | +22.146% | 111 | 894 | -51.402% |
| 2026-10-14 | 4.8700 | 4.8800 | 4.3800 | 4.3800 | -26.756% | 334 | 877 | -40.639% |
| 2026-10-13 | 6.0500 | 6.0500 | 5.9800 | 5.9800 | -13.333% | 3 | 876 | -56.522% |
| 2026-10-09 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +6.154% | 1 | 876 | -62.319% |
| 2026-10-07 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -12.634% | 2 | 876 | -60.000% |
| 2026-09-29 | 7.4500 | 7.4500 | 7.4400 | 7.4400 | -22.902% | 2 | 876 | -65.054% |
| 2026-09-24 | 9.3500 | 9.6500 | 9.3500 | 9.6500 | -17.167% | 122 | 965 | -73.057% |
| 2026-09-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +13.107% | 5 | 965 | -77.682% |
| 2026-09-16 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -6.364% | 4 | 969 | -74.757% |
| 2026-09-11 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -4.679% | 3 | 972 | -76.364% |
| 2026-09-01 | 11.6500 | 11.6500 | 11.5400 | 11.5400 | -19.582% | 6 | 968 | -77.470% |
| 2026-08-28 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -2.712% | 5 | 968 | -81.882% |
| 2026-08-24 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +1.027% | 5 | 963 | -82.373% |
| 2026-08-21 | 14.6000 | 14.6000 | 14.6000 | 14.6000 | +4.286% | 5 | 968 | -82.192% |
| 2026-08-20 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +28.440% | 5 | 970 | -81.429% |
| 2026-08-18 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -11.741% | 1 | 971 | -76.147% |
| 2026-08-17 | 12.2500 | 12.3500 | 12.2500 | 12.3500 | +5.556% | 5 | 966 | -78.947% |
| 2026-08-14 | 12.1000 | 12.1000 | 11.7000 | 11.7000 | -3.306% | 55 | 921 | -77.778% |
| 2026-08-11 | 12.0500 | 12.1000 | 12.0500 | 12.1000 | +9.009% | 14 | 907 | -78.512% |
| 2026-08-10 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +6.220% | 9 | 916 | -76.577% |
| 2026-08-05 | 10.3500 | 10.4500 | 10.3500 | 10.4500 | +19.429% | 12 | 926 | -75.120% |
| 2026-08-04 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | +8.696% | 29 | 955 | -70.286% |
| 2026-07-30 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +8.345% | 10 | 945 | -67.702% |
| 2026-07-28 | 7.3500 | 7.4300 | 7.3500 | 7.4300 | -4.744% | 310 | 826 | -65.007% |
| 2026-07-23 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | +5.405% | 1 | 827 | -66.667% |
| 2026-07-20 | 7.3700 | 7.4400 | 7.3700 | 7.4000 | +5.263% | 304 | 679 | -64.865% |
| 2026-07-16 | 7.1700 | 7.2000 | 6.9000 | 7.0300 | -12.671% | 44 | 680 | -63.016% |
| 2026-07-15 | 8.2500 | 8.2500 | 7.6000 | 8.0500 | +2.028% | 130 | 680 | -67.702% |
| 2026-07-13 | 8.4500 | 8.4500 | 7.7800 | 7.8900 | -12.818% | 18 | 678 | -67.047% |
| 2026-07-10 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -4.131% | 1 | 678 | -71.271% |
| 2026-07-09 | 9.4300 | 9.4400 | 9.4300 | 9.4400 | +10.798% | 214 | 904 | -72.458% |
| 2026-07-08 | 8.4400 | 8.5400 | 8.0000 | 8.5200 | -13.238% | 1,467 | 193 | -69.484% |
| 2026-07-02 | 10.2800 | 10.2800 | 9.8200 | 9.8200 | +4.468% | 4 | 193 | -73.523% |
| 2026-06-30 | 9.0000 | 9.4400 | 8.9000 | 9.4000 | +8.671% | 98 | 217 | -72.340% |
| 2026-06-29 | 8.5400 | 8.6900 | 8.5000 | 8.6500 | -6.889% | 125 | 116 | -69.942% |
| 2026-06-26 | 9.2900 | 9.2900 | 9.2900 | 9.2900 | +4.972% | 1 | 115 | -72.013% |
| 2026-06-25 | 8.9300 | 8.9300 | 8.8500 | 8.8500 | +6.627% | 3 | 113 | -70.621% |
| 2026-06-24 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -55.710% | 10 | 103 | -68.675% |
| 2026-06-03 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | -8.362% | 3 | 104 | -86.126% |
| 2026-06-01 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -1.683% | 1 | 105 | -87.286% |
| 2026-05-21 | 20.8000 | 20.8000 | 20.8000 | 20.8000 | +1.711% | 1 | 105 | -87.500% |
| 2026-05-19 | 20.4500 | 20.4500 | 20.4500 | 20.4500 | -9.991% | 1 | 104 | -87.286% |
| 2026-05-18 | 22.7200 | 22.7200 | 22.7200 | 22.7200 | -16.777% | 1 | 103 | -88.556% |
| 2026-04-17 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +12.115% | 3 | 103 | -90.476% |
| 2026-04-16 | 24.3500 | 24.3500 | 24.3500 | 24.3500 | 0.000% | 100 | 100 | -89.322% |