SLV270416C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1000 | 1.1000 | 1.0000 | 1.0000 | -1.961% | 8 | 960 | 0.000% |
| 2026-10-30 | 1.2500 | 1.2500 | 0.9800 | 1.0200 | -15.702% | 200 | 836 | -1.961% |
| 2026-10-29 | 1.1700 | 1.2800 | 1.1700 | 1.2100 | -15.385% | 11 | 832 | -17.355% |
| 2026-10-28 | 1.4100 | 1.4400 | 1.3300 | 1.4300 | -4.027% | 30 | 830 | -30.070% |
| 2026-10-27 | 1.4000 | 1.4900 | 1.4000 | 1.4900 | +9.559% | 30 | 814 | -32.886% |
| 2026-10-26 | 1.3200 | 1.4200 | 1.3200 | 1.3600 | -6.849% | 42 | 782 | -26.471% |
| 2026-10-23 | 1.4100 | 1.4600 | 1.4100 | 1.4600 | -5.195% | 20 | 772 | -31.507% |
| 2026-10-22 | 1.5500 | 1.5500 | 1.5000 | 1.5400 | -21.026% | 74 | 808 | -35.065% |
| 2026-10-21 | 1.8600 | 1.9500 | 1.8000 | 1.9500 | -1.515% | 28 | 784 | -48.718% |
| 2026-10-20 | 1.9500 | 2.1500 | 1.9000 | 1.9800 | +4.762% | 162 | 822 | -49.495% |
| 2026-10-19 | 2.0000 | 2.0000 | 1.8900 | 1.8900 | -5.970% | 533 | 1,198 | -47.090% |
| 2026-10-16 | 1.9800 | 2.0100 | 1.9600 | 2.0100 | -4.286% | 521 | 761 | -50.249% |
| 2026-10-15 | 2.0100 | 2.1000 | 1.9900 | 2.1000 | +26.506% | 54 | 713 | -52.381% |
| 2026-10-14 | 1.8600 | 1.9100 | 1.6600 | 1.6600 | -27.826% | 54 | 686 | -39.759% |
| 2026-10-13 | 2.4000 | 2.4000 | 2.2900 | 2.3000 | -10.156% | 90 | 628 | -56.522% |
| 2026-10-12 | 2.6500 | 2.6500 | 2.5500 | 2.5600 | -6.909% | 87 | 541 | -60.938% |
| 2026-10-09 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | +21.145% | 3 | 538 | -63.636% |
| 2026-10-08 | 2.2700 | 2.2700 | 2.2700 | 2.2700 | -14.340% | 1 | 527 | -55.947% |
| 2026-10-07 | 2.6500 | 2.6500 | 2.6400 | 2.6500 | -9.247% | 3 | 526 | -62.264% |
| 2026-10-06 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | -1.017% | 50 | 534 | -65.753% |
| 2026-10-05 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +2.787% | 1 | 533 | -66.102% |
| 2026-10-02 | 3.1900 | 3.1900 | 2.8700 | 2.8700 | -5.902% | 5 | 532 | -65.157% |
| 2026-10-01 | 3.1500 | 3.2500 | 3.0500 | 3.0500 | +0.660% | 67 | 468 | -67.213% |
| 2026-09-30 | 3.3000 | 3.3000 | 3.0300 | 3.0300 | -12.174% | 7 | 463 | -66.997% |
| 2026-09-29 | 3.3300 | 3.4500 | 3.3300 | 3.4500 | +1.471% | 4 | 459 | -71.014% |
| 2026-09-28 | 3.7000 | 3.7000 | 3.4000 | 3.4000 | -26.087% | 70 | 407 | -70.588% |
| 2026-09-25 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.075% | 1 | 406 | -78.261% |
| 2026-09-24 | 4.6000 | 4.6500 | 4.6000 | 4.6500 | -7.921% | 95 | 336 | -78.495% |
| 2026-09-23 | 5.1300 | 5.1300 | 5.0500 | 5.0500 | -20.472% | 24 | 314 | -80.198% |
| 2026-09-22 | 5.6600 | 6.3500 | 5.5000 | 6.3500 | +7.993% | 46 | 336 | -84.252% |
| 2026-09-21 | 5.9500 | 5.9500 | 5.7700 | 5.8800 | -5.008% | 5 | 335 | -82.993% |
| 2026-09-18 | 6.3100 | 6.5000 | 6.1900 | 6.1900 | -4.031% | 42 | 294 | -83.845% |
| 2026-09-17 | 6.2000 | 6.4500 | 6.2000 | 6.4500 | +28.231% | 10 | 309 | -84.496% |
| 2026-09-16 | 5.7900 | 5.9000 | 5.0300 | 5.0300 | -8.545% | 51 | 262 | -80.119% |
| 2026-09-15 | 5.3500 | 5.5000 | 5.3500 | 5.5000 | -1.257% | 7 | 257 | -81.818% |
| 2026-09-14 | 5.3200 | 5.5700 | 5.2900 | 5.5700 | -6.387% | 25 | 233 | -82.047% |
| 2026-09-11 | 6.2000 | 6.2000 | 5.9500 | 5.9500 | +3.478% | 4 | 229 | -83.193% |
| 2026-09-10 | 5.8100 | 5.8100 | 5.7500 | 5.7500 | -22.192% | 2 | 227 | -82.609% |
| 2026-09-09 | 7.3900 | 7.3900 | 7.3900 | 7.3900 | +6.178% | 2 | 227 | -86.468% |
| 2026-09-04 | 6.9200 | 6.9700 | 6.9000 | 6.9600 | -6.326% | 5 | 222 | -85.632% |
| 2026-09-03 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | +15.194% | 50 | 172 | -86.541% |
| 2026-09-02 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 0.000% | 4 | 168 | -84.496% |
| 2026-09-01 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -7.857% | 1 | 167 | -84.496% |
| 2026-08-31 | 7.2000 | 7.2000 | 7.0000 | 7.0000 | -2.507% | 126 | 42 | -85.714% |
| 2026-08-28 | 8.8900 | 8.8900 | 7.1800 | 7.1800 | -18.870% | 9 | 39 | -86.072% |
| 2026-08-27 | 8.4500 | 8.8500 | 8.4500 | 8.8500 | +9.259% | 31 | 9 | -88.701% |
| 2026-08-26 | 8.1000 | 8.1000 | 8.1000 | 8.1000 | -3.800% | 2 | 9 | -87.654% |
| 2026-08-24 | 8.6500 | 8.6500 | 8.4200 | 8.4200 | +5.912% | 6 | 3 | -88.124% |
| 2026-08-20 | 8.5000 | 8.5000 | 7.9500 | 7.9500 | 0.000% | 3 | 3 | -87.421% |