SLV270416C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.8300 | 0.8300 | 0.7500 | 0.7500 | +1.351% | 21 | 706 | 0.000% |
| 2026-10-30 | 0.7100 | 0.7800 | 0.7100 | 0.7400 | -14.943% | 36 | 673 | +1.351% |
| 2026-10-29 | 0.9200 | 0.9200 | 0.8700 | 0.8700 | -7.447% | 19 | 666 | -13.793% |
| 2026-10-28 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -10.476% | 5 | 666 | -20.213% |
| 2026-10-27 | 1.0000 | 1.0700 | 1.0000 | 1.0500 | +10.526% | 70 | 609 | -28.571% |
| 2026-10-26 | 1.0200 | 1.0200 | 0.9500 | 0.9500 | -7.767% | 12 | 608 | -21.053% |
| 2026-10-23 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | -6.364% | 10 | 614 | -27.184% |
| 2026-10-22 | 1.1200 | 1.1400 | 1.1000 | 1.1000 | -17.293% | 51 | 579 | -31.818% |
| 2026-10-21 | 1.3000 | 1.3300 | 1.3000 | 1.3300 | -11.333% | 7 | 573 | -43.609% |
| 2026-10-20 | 1.4900 | 1.5000 | 1.4900 | 1.5000 | +4.167% | 10 | 563 | -50.000% |
| 2026-10-16 | 1.4000 | 1.4700 | 1.4000 | 1.4400 | +2.128% | 57 | 603 | -47.917% |
| 2026-10-15 | 1.3300 | 1.4600 | 1.3300 | 1.4100 | +13.710% | 51 | 645 | -46.809% |
| 2026-10-14 | 1.2500 | 1.2800 | 1.2200 | 1.2400 | -25.749% | 262 | 506 | -39.516% |
| 2026-10-13 | 1.7400 | 1.7700 | 1.6500 | 1.6700 | -8.743% | 65 | 499 | -55.090% |
| 2026-10-12 | 1.9000 | 1.9000 | 1.8300 | 1.8300 | -8.040% | 62 | 472 | -59.016% |
| 2026-10-09 | 2.0400 | 2.0600 | 1.9400 | 1.9900 | +15.698% | 163 | 409 | -62.312% |
| 2026-10-08 | 1.8100 | 1.8100 | 1.6200 | 1.7200 | -8.021% | 27 | 393 | -56.395% |
| 2026-10-07 | 1.9200 | 1.9700 | 1.8700 | 1.8700 | -16.143% | 78 | 372 | -59.893% |
| 2026-10-06 | 2.0600 | 2.3300 | 2.0300 | 2.2300 | +4.695% | 198 | 304 | -66.368% |
| 2026-10-05 | 2.2600 | 2.2600 | 2.1300 | 2.1300 | -0.930% | 110 | 196 | -64.789% |
| 2026-10-02 | 2.0300 | 2.1500 | 2.0300 | 2.1500 | -4.018% | 5 | 192 | -65.116% |
| 2026-10-01 | 2.3100 | 2.3100 | 2.2400 | 2.2400 | -0.885% | 3 | 189 | -66.518% |
| 2026-09-30 | 2.4000 | 2.4200 | 2.2600 | 2.2600 | -10.317% | 27 | 199 | -66.814% |
| 2026-09-28 | 2.7700 | 2.8000 | 2.5100 | 2.5200 | -26.316% | 37 | 177 | -70.238% |
| 2026-09-25 | 3.5000 | 3.5500 | 3.4200 | 3.4200 | -1.441% | 3 | 177 | -78.070% |
| 2026-09-24 | 3.4200 | 3.4700 | 3.4200 | 3.4700 | -11.253% | 3 | 177 | -78.386% |
| 2026-09-23 | 4.0300 | 4.0300 | 3.9000 | 3.9100 | -19.877% | 3 | 174 | -80.818% |
| 2026-09-22 | 4.8700 | 4.8800 | 4.8700 | 4.8800 | +6.087% | 12 | 167 | -84.631% |
| 2026-09-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -5.544% | 7 | 164 | -83.696% |
| 2026-09-18 | 4.9300 | 4.9300 | 4.8700 | 4.8700 | -4.510% | 20 | 165 | -84.600% |
| 2026-09-17 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +10.151% | 2 | 163 | -85.294% |
| 2026-09-16 | 4.6300 | 4.6300 | 4.6300 | 4.6300 | +5.950% | 1 | 162 | -83.801% |
| 2026-09-15 | 4.3700 | 4.3700 | 4.3700 | 4.3700 | +0.460% | 80 | 82 | -82.838% |
| 2026-09-14 | 4.2100 | 4.3500 | 4.2100 | 4.3500 | -5.435% | 26 | 83 | -82.759% |
| 2026-09-11 | 4.6800 | 4.7000 | 4.6000 | 4.6000 | -0.217% | 29 | 62 | -83.696% |
| 2026-09-10 | 4.8000 | 4.8000 | 4.6100 | 4.6100 | -22.521% | 3 | 59 | -83.731% |
| 2026-09-09 | 5.8700 | 6.2000 | 5.8700 | 5.9500 | +7.595% | 5 | 55 | -87.395% |
| 2026-09-08 | 5.6300 | 5.6300 | 5.5300 | 5.5300 | -9.344% | 2 | 54 | -86.438% |
| 2026-09-03 | 5.7500 | 6.1000 | 5.6100 | 6.1000 | +19.141% | 31 | 29 | -87.705% |
| 2026-09-02 | 5.2500 | 5.2500 | 5.1200 | 5.1200 | +2.400% | 5 | 28 | -85.352% |
| 2026-09-01 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -11.504% | 1 | 27 | -85.000% |
| 2026-08-31 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -7.072% | 1 | 26 | -86.726% |
| 2026-08-28 | 6.0800 | 6.0800 | 6.0800 | 6.0800 | -8.571% | 3 | 23 | -87.664% |
| 2026-08-26 | 6.7800 | 6.8500 | 6.6500 | 6.6500 | -0.300% | 6 | 18 | -88.722% |
| 2026-08-25 | 6.5500 | 6.6700 | 6.5500 | 6.6700 | -6.056% | 3 | 17 | -88.756% |
| 2026-08-24 | 7.1500 | 7.1500 | 7.0100 | 7.1000 | -2.069% | 6 | 12 | -89.437% |
| 2026-08-21 | 7.3000 | 7.3000 | 7.2500 | 7.2500 | +9.517% | 2 | 12 | -89.655% |
| 2026-08-20 | 6.1800 | 6.6200 | 6.1800 | 6.6200 | 0.000% | 12 | 12 | -88.671% |