SLV270331C00057000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.7500 | 1.7500 | 1.6000 | 1.6000 | +0.629% | 12 | 581 | 0.000% |
| 2026-10-30 | 1.6700 | 1.6700 | 1.5900 | 1.5900 | -19.697% | 3 | 579 | +0.629% |
| 2026-10-29 | 2.0700 | 2.0700 | 1.9800 | 1.9800 | -18.182% | 4 | 578 | -19.192% |
| 2026-10-27 | 2.4500 | 2.4800 | 2.4200 | 2.4200 | +7.556% | 45 | 609 | -33.884% |
| 2026-10-26 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | -14.122% | 1 | 608 | -28.889% |
| 2026-10-22 | 2.5700 | 2.6200 | 2.5700 | 2.6200 | -19.385% | 5 | 603 | -38.931% |
| 2026-10-19 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -8.451% | 4 | 603 | -50.769% |
| 2026-10-16 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +4.412% | 7 | 610 | -54.930% |
| 2026-10-15 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | +21.429% | 1 | 609 | -52.941% |
| 2026-10-14 | 2.9600 | 2.9900 | 2.8000 | 2.8000 | -28.205% | 17 | 604 | -42.857% |
| 2026-10-13 | 3.9000 | 3.9000 | 3.8200 | 3.9000 | -9.302% | 11 | 596 | -58.974% |
| 2026-10-12 | 4.4500 | 4.4500 | 4.3000 | 4.3000 | -7.527% | 12 | 598 | -62.791% |
| 2026-10-09 | 4.7000 | 4.7000 | 4.6500 | 4.6500 | +14.815% | 5 | 599 | -65.591% |
| 2026-10-08 | 4.1500 | 4.1500 | 4.0500 | 4.0500 | -7.955% | 8 | 591 | -60.494% |
| 2026-10-07 | 4.2700 | 4.4500 | 4.2700 | 4.4000 | -12.000% | 20 | 581 | -63.636% |
| 2026-10-06 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +2.041% | 4 | 585 | -68.000% |
| 2026-10-01 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -9.259% | 4 | 582 | -67.347% |
| 2026-09-29 | 5.4200 | 5.5400 | 5.4000 | 5.4000 | -5.263% | 17 | 582 | -70.370% |
| 2026-09-28 | 5.6000 | 5.7000 | 5.4500 | 5.7000 | -20.280% | 7 | 583 | -71.930% |
| 2026-09-25 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +4.380% | 1 | 582 | -77.622% |
| 2026-09-24 | 6.9000 | 6.9000 | 6.8500 | 6.8500 | -24.725% | 5 | 577 | -76.642% |
| 2026-09-18 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +19.737% | 1 | 577 | -82.418% |
| 2026-09-16 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | -3.797% | 1 | 577 | -78.947% |
| 2026-09-15 | 7.9300 | 8.0000 | 7.8700 | 7.9000 | +1.282% | 298 | 565 | -79.747% |
| 2026-09-14 | 7.8000 | 7.9800 | 7.8000 | 7.8000 | -27.778% | 595 | 373 | -79.487% |
| 2026-09-09 | 10.8000 | 10.8500 | 10.8000 | 10.8000 | +9.980% | 310 | 400 | -85.185% |
| 2026-09-03 | 9.8200 | 9.8200 | 9.8200 | 9.8200 | +9.111% | 1 | 399 | -83.707% |
| 2026-09-01 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -10.269% | 1 | 398 | -82.222% |
| 2026-08-28 | 12.0100 | 12.0100 | 10.0300 | 10.0300 | -10.206% | 6 | 398 | -84.048% |
| 2026-08-26 | 11.3200 | 11.3200 | 11.1700 | 11.1700 | +2.477% | 2 | 397 | -85.676% |
| 2026-08-25 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | -10.288% | 1 | 396 | -85.321% |
| 2026-08-21 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | +10.455% | 1 | 397 | -86.831% |
| 2026-08-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | +15.789% | 2 | 399 | -85.455% |
| 2026-08-19 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +11.502% | 1 | 398 | -83.158% |
| 2026-08-18 | 8.3300 | 8.5200 | 8.3300 | 8.5200 | -11.710% | 3 | 395 | -81.221% |
| 2026-08-17 | 9.8500 | 9.8500 | 9.6000 | 9.6500 | +5.464% | 16 | 410 | -83.420% |
| 2026-08-13 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | -7.389% | 1 | 411 | -82.514% |
| 2026-08-12 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | +7.860% | 1 | 412 | -83.806% |
| 2026-08-11 | 9.2500 | 9.2500 | 9.1000 | 9.1600 | +0.109% | 18 | 410 | -82.533% |
| 2026-08-10 | 9.1500 | 9.1500 | 9.1500 | 9.1500 | +7.018% | 7 | 403 | -82.514% |
| 2026-08-07 | 8.9000 | 8.9700 | 8.3100 | 8.5500 | +14.000% | 15 | 406 | -81.287% |
| 2026-08-06 | 7.2500 | 7.5000 | 7.2500 | 7.5000 | -3.846% | 9 | 397 | -78.667% |
| 2026-08-05 | 7.8000 | 8.1800 | 7.7000 | 7.8000 | +19.449% | 37 | 400 | -79.487% |
| 2026-08-04 | 6.6700 | 6.7000 | 6.4100 | 6.5300 | +14.161% | 11 | 410 | -75.498% |
| 2026-08-03 | 5.7000 | 5.7200 | 5.7000 | 5.7200 | -4.027% | 3 | 407 | -72.028% |
| 2026-07-31 | 5.8000 | 5.9600 | 5.7000 | 5.9600 | -7.597% | 10 | 397 | -73.154% |
| 2026-07-30 | 6.1700 | 6.4500 | 6.0500 | 6.4500 | +13.158% | 33 | 364 | -75.194% |
| 2026-07-28 | 5.7400 | 5.7400 | 5.7000 | 5.7000 | -10.236% | 22 | 347 | -71.930% |
| 2026-07-27 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -0.781% | 1 | 348 | -74.803% |
| 2026-07-24 | 6.6500 | 6.6500 | 6.4000 | 6.4000 | +2.400% | 4 | 350 | -75.000% |
| 2026-07-23 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -5.303% | 1 | 349 | -74.400% |
| 2026-07-21 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | +16.814% | 1 | 348 | -75.758% |
| 2026-07-17 | 5.6000 | 5.6500 | 5.5000 | 5.6500 | -32.738% | 31 | 317 | -71.681% |
| 2026-07-06 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +6.329% | 1 | 316 | -80.952% |
| 2026-07-02 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.935% | 2 | 318 | -79.747% |
| 2026-07-01 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +1.043% | 1 | 317 | -79.355% |
| 2026-06-30 | 7.6000 | 7.6700 | 7.6000 | 7.6700 | +12.628% | 5 | 318 | -79.140% |
| 2026-06-29 | 6.7400 | 6.8100 | 6.7400 | 6.8100 | +5.255% | 310 | 17 | -76.505% |
| 2026-06-24 | 7.0000 | 7.0000 | 6.4700 | 6.4700 | -22.048% | 2 | 16 | -75.270% |
| 2026-06-23 | 8.4800 | 8.4800 | 8.3000 | 8.3000 | -39.194% | 3 | 15 | -80.723% |
| 2026-06-17 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | +2.709% | 1 | 14 | -88.278% |
| 2026-06-16 | 13.2900 | 13.2900 | 13.2900 | 13.2900 | +0.302% | 1 | 14 | -87.961% |
| 2026-06-15 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | +7.811% | 1 | 15 | -87.925% |
| 2026-06-12 | 12.2900 | 12.2900 | 12.2900 | 12.2900 | +20.727% | 1 | 16 | -86.981% |
| 2026-06-10 | 10.4500 | 10.4500 | 10.1800 | 10.1800 | -3.048% | 21 | 33 | -84.283% |
| 2026-06-09 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -47.368% | 20 | 13 | -84.762% |
| 2026-05-15 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | -22.674% | 1 | 12 | -91.980% |
| 2026-05-14 | 25.8000 | 25.8000 | 25.8000 | 25.8000 | +0.039% | 1 | 11 | -93.798% |
| 2026-05-12 | 25.7900 | 25.7900 | 25.7900 | 25.7900 | -1.565% | 1 | 12 | -93.796% |
| 2026-05-11 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +36.104% | 1 | 11 | -93.893% |
| 2026-04-23 | 19.2500 | 19.2500 | 19.2000 | 19.2500 | -4.229% | 20 | 11 | -91.688% |
| 2026-04-21 | 19.9500 | 20.1000 | 19.9500 | 20.1000 | +12.291% | 20 | 1 | -92.040% |
| 2026-04-07 | 17.8700 | 17.9000 | 17.8700 | 17.9000 | 0.000% | 2 | 1 | -91.061% |