SLV270416C00060000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.5800 | 1.6000 | 1.4500 | 1.4500 | +0.694% | 28 | 731 | 0.000% |
| 2026-10-30 | 1.4800 | 1.5200 | 1.3900 | 1.4400 | -17.714% | 92 | 698 | +0.694% |
| 2026-10-29 | 1.7100 | 1.7700 | 1.7100 | 1.7500 | -12.060% | 35 | 664 | -17.143% |
| 2026-10-28 | 2.0000 | 2.0400 | 1.9000 | 1.9900 | -5.238% | 22 | 663 | -27.136% |
| 2026-10-27 | 2.1000 | 2.1800 | 2.0800 | 2.1000 | +1.942% | 7 | 659 | -30.952% |
| 2026-10-26 | 1.9900 | 2.1200 | 1.9600 | 2.0600 | -0.962% | 93 | 696 | -29.612% |
| 2026-10-23 | 2.0700 | 2.1300 | 1.9700 | 2.0800 | -7.143% | 122 | 658 | -30.288% |
| 2026-10-22 | 2.2500 | 2.3300 | 2.2000 | 2.2400 | -17.949% | 59 | 638 | -35.268% |
| 2026-10-21 | 2.7300 | 2.7300 | 2.7300 | 2.7300 | -5.862% | 1 | 637 | -46.886% |
| 2026-10-20 | 2.8100 | 3.1500 | 2.8100 | 2.9000 | +3.571% | 6 | 633 | -50.000% |
| 2026-10-19 | 2.9100 | 2.9100 | 2.8000 | 2.8000 | -2.098% | 118 | 748 | -48.214% |
| 2026-10-16 | 2.9600 | 3.0200 | 2.8600 | 2.8600 | +0.351% | 57 | 750 | -49.301% |
| 2026-10-15 | 2.7100 | 2.8700 | 2.7100 | 2.8500 | +15.385% | 28 | 765 | -49.123% |
| 2026-10-14 | 2.7000 | 2.7000 | 2.4300 | 2.4700 | -26.488% | 288 | 615 | -41.296% |
| 2026-10-13 | 3.3000 | 3.3900 | 3.3000 | 3.3600 | -10.400% | 54 | 565 | -56.845% |
| 2026-10-12 | 3.7500 | 3.7500 | 3.7200 | 3.7500 | -6.250% | 6 | 568 | -61.333% |
| 2026-10-09 | 4.0000 | 4.0100 | 3.9000 | 4.0000 | +16.618% | 12 | 572 | -63.750% |
| 2026-10-08 | 3.5200 | 3.5200 | 3.3000 | 3.4300 | -10.444% | 32 | 549 | -57.726% |
| 2026-10-07 | 3.6800 | 3.8400 | 3.6800 | 3.8300 | -10.930% | 34 | 546 | -62.141% |
| 2026-10-06 | 4.2700 | 4.3200 | 4.2000 | 4.3000 | -1.149% | 40 | 526 | -66.279% |
| 2026-10-05 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +6.098% | 32 | 506 | -66.667% |
| 2026-10-02 | 4.4200 | 4.4200 | 3.9800 | 4.1000 | -5.747% | 30 | 501 | -64.634% |
| 2026-10-01 | 4.3900 | 4.3900 | 4.3500 | 4.3500 | +2.113% | 200 | 443 | -66.667% |
| 2026-09-30 | 4.3000 | 4.3000 | 4.2600 | 4.2600 | -5.333% | 8 | 439 | -65.962% |
| 2026-09-29 | 4.5000 | 4.7500 | 4.5000 | 4.5000 | -7.216% | 23 | 444 | -67.778% |
| 2026-09-28 | 5.0000 | 5.0000 | 4.7400 | 4.8500 | -22.151% | 167 | 465 | -70.103% |
| 2026-09-25 | 6.0000 | 6.2400 | 6.0000 | 6.2300 | +1.631% | 55 | 419 | -76.726% |
| 2026-09-24 | 6.0600 | 6.1700 | 5.9000 | 6.1300 | -8.507% | 23 | 410 | -76.346% |
| 2026-09-23 | 6.9000 | 6.9000 | 6.6800 | 6.7000 | -19.277% | 60 | 408 | -78.358% |
| 2026-09-22 | 7.3000 | 8.3000 | 7.3000 | 8.3000 | +8.497% | 82 | 332 | -82.530% |
| 2026-09-21 | 8.1000 | 8.1000 | 7.5400 | 7.6500 | -4.375% | 29 | 316 | -81.046% |
| 2026-09-18 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | +3.896% | 7 | 315 | -81.875% |
| 2026-09-17 | 7.9000 | 7.9700 | 7.7000 | 7.7000 | +18.462% | 13 | 315 | -81.169% |
| 2026-09-16 | 7.4000 | 7.4000 | 6.5000 | 6.5000 | -8.062% | 12 | 323 | -77.692% |
| 2026-09-15 | 7.0500 | 7.0700 | 7.0500 | 7.0700 | +5.522% | 2 | 322 | -79.491% |
| 2026-09-14 | 6.8500 | 6.8500 | 6.7000 | 6.7000 | -9.704% | 3 | 320 | -78.358% |
| 2026-09-11 | 7.4200 | 7.4200 | 7.4200 | 7.4200 | +0.952% | 1 | 320 | -80.458% |
| 2026-09-10 | 7.9000 | 7.9000 | 7.3000 | 7.3500 | -23.834% | 42 | 292 | -80.272% |
| 2026-09-09 | 9.7600 | 9.7600 | 9.6500 | 9.6500 | +10.286% | 2 | 292 | -84.974% |
| 2026-09-04 | 8.6500 | 8.8000 | 8.6000 | 8.7500 | -5.405% | 27 | 283 | -83.429% |
| 2026-09-03 | 8.8600 | 9.3500 | 8.8600 | 9.2500 | +12.121% | 18 | 280 | -84.324% |
| 2026-09-02 | 8.2500 | 8.2500 | 8.1000 | 8.2500 | +3.774% | 10 | 280 | -82.424% |
| 2026-09-01 | 8.1600 | 8.1600 | 7.9500 | 7.9500 | -9.143% | 11 | 279 | -81.761% |
| 2026-08-31 | 8.8700 | 8.8700 | 8.7000 | 8.7500 | -2.235% | 11 | 278 | -83.429% |
| 2026-08-28 | 11.5000 | 11.8500 | 8.9500 | 8.9500 | -17.512% | 434 | 101 | -83.799% |
| 2026-08-27 | 11.1000 | 11.1000 | 10.7500 | 10.8500 | +2.358% | 23 | 78 | -86.636% |
| 2026-08-25 | 9.8000 | 10.7000 | 9.8000 | 10.6000 | +2.218% | 23 | 73 | -86.321% |
| 2026-08-24 | 10.4800 | 10.4800 | 10.3700 | 10.3700 | -4.424% | 13 | 60 | -86.017% |
| 2026-08-21 | 10.7000 | 10.8500 | 10.7000 | 10.8500 | 0.000% | 60 | 0 | -86.636% |