SLV280121C00071000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.9400 | 2.9800 | 2.8500 | 2.9800 | +6.810% | 53 | 644 | 0.000% |
| 2026-10-30 | 2.7800 | 2.7900 | 2.7800 | 2.7900 | -38.681% | 132 | 644 | +6.810% |
| 2026-10-20 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +0.887% | 1 | 653 | -34.505% |
| 2026-10-16 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | +11.358% | 20 | 633 | -33.925% |
| 2026-10-14 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -23.585% | 1 | 634 | -26.420% |
| 2026-10-07 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -2.752% | 2 | 636 | -43.774% |
| 2026-10-02 | 5.4400 | 5.4500 | 5.4400 | 5.4500 | -46.569% | 2 | 636 | -45.321% |
| 2026-09-09 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.488% | 1 | 636 | -70.784% |
| 2026-08-31 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -14.583% | 5 | 631 | -70.927% |
| 2026-08-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +2.564% | 1 | 632 | -75.167% |
| 2026-08-27 | 11.7000 | 11.7000 | 11.7000 | 11.7000 | +28.009% | 100 | 532 | -74.530% |
| 2026-08-14 | 9.1400 | 9.1400 | 9.1400 | 9.1400 | -8.600% | 1 | 533 | -67.396% |
| 2026-08-10 | 9.1900 | 10.0000 | 9.1900 | 10.0000 | +17.233% | 42 | 517 | -70.200% |
| 2026-08-07 | 8.8500 | 8.8500 | 8.5300 | 8.5300 | +11.796% | 3 | 514 | -65.064% |
| 2026-08-06 | 7.5400 | 7.6300 | 7.5400 | 7.6300 | -8.072% | 2 | 516 | -60.944% |
| 2026-08-05 | 8.3500 | 8.4000 | 8.3000 | 8.3000 | +18.571% | 12 | 519 | -64.096% |
| 2026-08-04 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | +0.575% | 1 | 519 | -57.429% |
| 2026-07-31 | 6.6800 | 6.9600 | 6.6500 | 6.9600 | +8.411% | 6 | 521 | -57.184% |
| 2026-07-29 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | -0.465% | 1 | 522 | -53.583% |
| 2026-07-28 | 6.3000 | 6.4500 | 6.3000 | 6.4500 | -6.522% | 4 | 523 | -53.798% |
| 2026-07-27 | 6.9000 | 7.0800 | 6.7600 | 6.9000 | -2.128% | 144 | 469 | -56.812% |
| 2026-07-24 | 6.9800 | 7.6000 | 6.8600 | 7.0500 | -6.746% | 94 | 469 | -57.730% |
| 2026-07-22 | 7.5600 | 7.5600 | 7.5600 | 7.5600 | +4.564% | 5 | 474 | -60.582% |
| 2026-07-21 | 7.1000 | 7.2300 | 7.1000 | 7.2300 | +5.702% | 4 | 473 | -58.783% |
| 2026-07-15 | 6.8500 | 6.9800 | 6.8400 | 6.8400 | -0.870% | 9 | 479 | -56.433% |
| 2026-07-14 | 6.6800 | 6.9000 | 6.6800 | 6.9000 | -23.333% | 5 | 475 | -56.812% |
| 2026-07-02 | 8.4200 | 9.0000 | 8.4200 | 9.0000 | +44.000% | 4 | 475 | -66.889% |
| 2026-06-29 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -15.655% | 1 | 474 | -52.320% |
| 2026-06-26 | 7.2500 | 7.4300 | 7.2500 | 7.4100 | +12.273% | 6 | 474 | -59.784% |
| 2026-06-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -15.924% | 1 | 477 | -54.848% |
| 2026-06-23 | 8.6700 | 8.6700 | 7.8500 | 7.8500 | -24.664% | 3 | 475 | -62.038% |
| 2026-06-22 | 10.4000 | 10.4300 | 10.2300 | 10.4200 | -2.617% | 8 | 472 | -71.401% |
| 2026-06-18 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | -6.550% | 1 | 471 | -72.150% |
| 2026-06-17 | 12.5000 | 12.6000 | 11.4500 | 11.4500 | -4.583% | 12 | 473 | -73.974% |
| 2026-06-16 | 12.2000 | 12.2000 | 12.0000 | 12.0000 | -3.923% | 2 | 473 | -75.167% |
| 2026-06-15 | 12.8900 | 12.8900 | 12.3800 | 12.4900 | +20.676% | 13 | 469 | -76.141% |
| 2026-06-12 | 10.3000 | 10.4500 | 10.2000 | 10.3500 | +7.588% | 220 | 366 | -71.208% |
| 2026-06-11 | 9.4500 | 9.9600 | 9.4000 | 9.6200 | -5.315% | 70 | 341 | -69.023% |
| 2026-06-10 | 10.8000 | 10.8000 | 10.1600 | 10.1600 | +1.600% | 2 | 341 | -70.669% |
| 2026-06-09 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -20.319% | 10 | 341 | -70.200% |
| 2026-06-05 | 12.8500 | 12.8500 | 12.5500 | 12.5500 | -21.562% | 2 | 342 | -76.255% |
| 2026-05-27 | 16.2000 | 16.2600 | 16.0000 | 16.0000 | -5.882% | 4 | 343 | -81.375% |
| 2026-05-19 | 17.4500 | 17.4500 | 16.4500 | 17.0000 | -7.256% | 13 | 349 | -82.471% |
| 2026-05-15 | 18.4700 | 18.4700 | 18.3300 | 18.3300 | -12.506% | 10 | 355 | -83.742% |
| 2026-05-14 | 23.6600 | 23.6600 | 20.9500 | 20.9500 | -17.843% | 4 | 355 | -85.776% |
| 2026-05-13 | 24.7000 | 25.5000 | 24.7000 | 25.5000 | +34.211% | 10 | 356 | -88.314% |
| 2026-05-07 | 19.0000 | 19.0000 | 19.0000 | 19.0000 | +26.667% | 1 | 356 | -84.316% |
| 2026-05-05 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | 0.000% | 1 | 355 | -80.133% |
| 2026-05-04 | 15.6000 | 15.6000 | 15.0000 | 15.0000 | -9.091% | 4 | 354 | -80.133% |
| 2026-05-01 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +13.480% | 1 | 351 | -81.939% |
| 2026-04-29 | 14.4800 | 14.5400 | 14.4800 | 14.5400 | -30.431% | 10 | 357 | -79.505% |
| 2026-04-20 | 20.7500 | 20.9000 | 20.7500 | 20.9000 | -5.643% | 44 | 355 | -85.742% |
| 2026-04-17 | 21.5000 | 22.1500 | 21.5000 | 22.1500 | +9.437% | 42 | 351 | -86.546% |
| 2026-04-15 | 20.2400 | 20.2400 | 20.2400 | 20.2400 | +2.171% | 1 | 352 | -85.277% |
| 2026-04-14 | 19.6000 | 20.0000 | 19.6000 | 19.8100 | +5.541% | 3 | 352 | -84.957% |
| 2026-04-09 | 18.7600 | 18.7700 | 18.7600 | 18.7700 | +7.257% | 2 | 354 | -84.124% |
| 2026-04-06 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | -9.561% | 3 | 356 | -82.971% |
| 2026-03-31 | 18.5000 | 19.3500 | 18.5000 | 19.3500 | +15.522% | 6 | 359 | -84.599% |
| 2026-03-30 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -5.899% | 1 | 363 | -82.209% |
| 2026-03-25 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +14.103% | 1 | 365 | -83.258% |
| 2026-03-23 | 15.3000 | 15.6000 | 15.3000 | 15.6000 | +2.699% | 3 | 364 | -80.897% |
| 2026-03-20 | 16.3000 | 16.3000 | 15.1900 | 15.1900 | -5.652% | 121 | 366 | -80.382% |
| 2026-03-19 | 15.0200 | 16.2000 | 15.0200 | 16.1000 | -21.845% | 206 | 265 | -81.491% |
| 2026-03-18 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -8.404% | 2 | 444 | -85.534% |
| 2026-03-17 | 22.4900 | 22.4900 | 22.4900 | 22.4900 | +2.976% | 5 | 442 | -86.750% |
| 2026-03-13 | 23.0000 | 23.0000 | 21.8400 | 21.8400 | -13.402% | 11 | 442 | -86.355% |
| 2026-03-09 | 24.7000 | 25.2200 | 24.7000 | 25.2200 | +1.735% | 4 | 512 | -88.184% |
| 2026-03-06 | 25.3000 | 25.3000 | 24.7900 | 24.7900 | +5.489% | 6 | 512 | -87.979% |
| 2026-03-05 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -5.622% | 1 | 515 | -87.319% |
| 2026-03-04 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +9.163% | 1 | 516 | -88.032% |
| 2026-03-03 | 22.8100 | 22.8100 | 22.8100 | 22.8100 | -18.097% | 2 | 515 | -86.936% |
| 2026-03-02 | 29.4700 | 29.4700 | 27.8500 | 27.8500 | -12.969% | 8 | 517 | -89.300% |
| 2026-02-27 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | +15.523% | 2 | 522 | -90.688% |
| 2026-02-26 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -7.327% | 1 | 524 | -89.242% |
| 2026-02-25 | 29.7500 | 29.8900 | 29.7500 | 29.8900 | +13.435% | 6 | 524 | -90.030% |
| 2026-02-23 | 28.3200 | 28.3200 | 26.3500 | 26.3500 | +33.081% | 16 | 524 | -88.691% |
| 2026-02-19 | 19.5000 | 19.8000 | 19.5000 | 19.8000 | +6.452% | 13 | 531 | -84.949% |
| 2026-02-18 | 19.0000 | 19.3000 | 18.6000 | 18.6000 | +14.040% | 10 | 542 | -83.978% |
| 2026-02-17 | 16.5000 | 16.5000 | 16.0000 | 16.3100 | -8.371% | 5 | 540 | -81.729% |
| 2026-02-13 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -27.347% | 1 | 536 | -83.258% |
| 2026-02-11 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +1.956% | 7 | 536 | -87.837% |
| 2026-02-09 | 23.2500 | 24.0300 | 23.2500 | 24.0300 | +13.082% | 4 | 543 | -87.599% |
| 2026-02-06 | 19.6000 | 21.2500 | 19.6000 | 21.2500 | +9.423% | 5 | 544 | -85.976% |
| 2026-02-05 | 20.9900 | 20.9900 | 18.3000 | 19.4200 | -26.019% | 13 | 545 | -84.655% |
| 2026-02-04 | 28.5500 | 29.0000 | 26.0800 | 26.2500 | -9.483% | 18 | 543 | -88.648% |
| 2026-02-03 | 27.3000 | 29.0000 | 27.3000 | 29.0000 | +33.333% | 47 | 548 | -89.724% |
| 2026-02-02 | 24.9500 | 24.9500 | 19.2500 | 21.7500 | -13.174% | 120 | 513 | -86.299% |
| 2026-01-30 | 35.5000 | 35.5000 | 21.0000 | 25.0500 | -48.351% | 188 | 492 | -88.104% |
| 2026-01-29 | 42.1600 | 48.5000 | 42.1600 | 48.5000 | +11.571% | 5 | 463 | -93.856% |
| 2026-01-27 | 39.3000 | 43.4700 | 39.3000 | 43.4700 | -5.418% | 5 | 466 | -93.145% |
| 2026-01-26 | 44.5000 | 49.3000 | 44.5000 | 45.9600 | +29.867% | 27 | 463 | -93.516% |
| 2026-01-23 | 35.3900 | 35.3900 | 35.3900 | 35.3900 | +12.707% | 1 | 451 | -91.580% |
| 2026-01-22 | 31.4000 | 31.4000 | 31.4000 | 31.4000 | +7.904% | 1 | 452 | -90.510% |
| 2026-01-21 | 30.0000 | 30.0000 | 29.1000 | 29.1000 | -6.129% | 2 | 453 | -89.759% |
| 2026-01-20 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +14.815% | 1 | 455 | -90.387% |
| 2026-01-16 | 25.0000 | 27.0000 | 25.0000 | 27.0000 | -3.571% | 8 | 464 | -88.963% |
| 2026-01-15 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -1.616% | 1 | 464 | -89.357% |
| 2026-01-14 | 27.0000 | 29.0000 | 27.0000 | 28.4600 | +4.059% | 3 | 464 | -89.529% |
| 2026-01-13 | 27.3500 | 27.3500 | 27.3500 | 27.3500 | +12.551% | 4 | 463 | -89.104% |
| 2026-01-12 | 22.8000 | 24.4400 | 22.8000 | 24.3000 | +24.615% | 91 | 463 | -87.737% |
| 2026-01-09 | 19.4300 | 20.5500 | 19.4300 | 19.5000 | +9.244% | 72 | 458 | -84.718% |
| 2026-01-08 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -6.789% | 1 | 404 | -83.305% |
| 2026-01-07 | 19.3000 | 19.7500 | 18.8900 | 19.1500 | -11.096% | 21 | 404 | -84.439% |
| 2026-01-06 | 20.8500 | 21.6600 | 20.8500 | 21.5400 | +16.432% | 12 | 393 | -86.165% |
| 2026-01-05 | 15.9000 | 18.5000 | 15.9000 | 18.5000 | +17.237% | 6 | 384 | -83.892% |
| 2026-01-02 | 15.9400 | 15.9400 | 15.7800 | 15.7800 | +1.806% | 31 | 384 | -81.115% |
| 2025-12-31 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -15.989% | 2 | 385 | -80.774% |
| 2025-12-30 | 18.6000 | 19.3000 | 18.4500 | 18.4500 | +19.032% | 45 | 385 | -83.848% |
| 2025-12-29 | 16.9500 | 18.0000 | 15.5000 | 15.5000 | -22.500% | 22 | 373 | -80.774% |
| 2025-12-26 | 17.6000 | 20.1000 | 15.8100 | 20.0000 | +35.410% | 306 | 375 | -85.100% |
| 2025-12-24 | 14.7700 | 14.7700 | 14.7700 | 14.7700 | +28.435% | 1 | 68 | -79.824% |
| 2025-12-17 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +23.656% | 1 | 68 | -74.087% |
| 2025-12-10 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | 0.000% | 67 | 67 | -67.957% |