SLV280121C00077000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | -3.478% | 1 | 543 | 0.000% |
| 2026-11-02 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -0.433% | 2 | 543 | -3.478% |
| 2026-10-30 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -7.600% | 1 | 542 | -3.896% |
| 2026-10-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.194% | 1 | 543 | -11.200% |
| 2026-10-28 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -29.412% | 1 | 543 | -22.917% |
| 2026-10-13 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +0.741% | 5 | 538 | -45.588% |
| 2026-10-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -14.737% | 1 | 537 | -45.185% |
| 2026-10-06 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | +0.211% | 44 | 573 | -53.263% |
| 2026-09-30 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -26.512% | 2 | 573 | -53.165% |
| 2026-09-25 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -12.483% | 9 | 573 | -65.581% |
| 2026-09-14 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -9.236% | 9 | 569 | -69.878% |
| 2026-09-02 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -10.769% | 1 | 569 | -72.660% |
| 2026-08-28 | 10.7800 | 11.0200 | 8.8700 | 9.1000 | -9.543% | 547 | 694 | -75.604% |
| 2026-08-27 | 9.4200 | 10.0600 | 9.4200 | 10.0600 | +5.010% | 239 | 719 | -77.932% |
| 2026-08-26 | 9.4200 | 9.5800 | 9.4200 | 9.5800 | -3.232% | 197 | 682 | -76.827% |
| 2026-08-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +20.292% | 5 | 677 | -77.576% |
| 2026-08-14 | 8.2100 | 8.2300 | 8.2100 | 8.2300 | -5.402% | 2 | 676 | -73.026% |
| 2026-08-12 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | +3.325% | 359 | 675 | -74.483% |
| 2026-08-10 | 8.3300 | 8.5900 | 8.3300 | 8.4200 | +12.267% | 796 | 690 | -73.634% |
| 2026-08-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +29.310% | 1 | 690 | -70.400% |
| 2026-07-31 | 5.7400 | 5.8000 | 5.7400 | 5.8000 | +16.000% | 207 | 690 | -61.724% |
| 2026-07-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 690 | -55.600% |
| 2026-07-28 | 5.5300 | 5.6500 | 5.4700 | 5.5000 | -9.241% | 6 | 692 | -59.636% |
| 2026-07-27 | 6.0800 | 6.1000 | 5.9400 | 6.0600 | +0.165% | 102 | 643 | -63.366% |
| 2026-07-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -11.808% | 33 | 611 | -63.306% |
| 2026-07-22 | 6.7100 | 6.8600 | 6.7100 | 6.8600 | +8.889% | 2 | 611 | -67.638% |
| 2026-07-21 | 7.9500 | 7.9500 | 6.0000 | 6.3000 | +9.565% | 10 | 612 | -64.762% |
| 2026-07-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.258% | 118 | 494 | -61.391% |
| 2026-07-14 | 6.2200 | 7.3000 | 5.4000 | 6.2000 | +25.253% | 83 | 571 | -64.194% |
| 2026-07-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -23.375% | 1 | 572 | -55.152% |
| 2026-07-10 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +5.041% | 1 | 573 | -65.635% |
| 2026-07-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.819% | 10 | 583 | -63.902% |
| 2026-07-07 | 6.7000 | 6.7000 | 6.5300 | 6.5300 | -11.156% | 2 | 582 | -66.003% |
| 2026-07-02 | 7.5000 | 7.5000 | 7.0900 | 7.3500 | +9.865% | 24 | 595 | -69.796% |
| 2026-06-30 | 6.6900 | 6.7500 | 6.3800 | 6.6900 | +11.500% | 4 | 596 | -66.816% |
| 2026-06-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -29.412% | 14 | 582 | -63.000% |
| 2026-06-22 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | -7.104% | 5 | 582 | -73.882% |
| 2026-06-12 | 9.0000 | 9.1500 | 9.0000 | 9.1500 | -6.346% | 2 | 582 | -75.738% |
| 2026-06-09 | 9.8000 | 9.8000 | 9.7700 | 9.7700 | -5.513% | 2 | 582 | -77.277% |
| 2026-06-08 | 10.1600 | 10.6400 | 10.1200 | 10.3400 | -6.000% | 28 | 571 | -78.530% |
| 2026-06-05 | 11.1400 | 11.1400 | 11.0000 | 11.0000 | -16.793% | 11 | 562 | -79.818% |
| 2026-06-03 | 12.2000 | 13.2200 | 12.2000 | 13.2200 | +8.361% | 21 | 562 | -83.207% |
| 2026-06-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -12.857% | 1 | 563 | -81.803% |
| 2026-06-01 | 14.0000 | 14.1200 | 13.5000 | 14.0000 | +3.169% | 72 | 542 | -84.143% |
| 2026-05-28 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -3.071% | 1 | 543 | -83.640% |
| 2026-05-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.854% | 1 | 542 | -84.143% |
| 2026-05-22 | 15.5200 | 16.0900 | 15.3600 | 15.3600 | +4.490% | 292 | 396 | -85.547% |
| 2026-05-21 | 14.7600 | 14.7600 | 14.7000 | 14.7000 | -6.785% | 32 | 393 | -84.898% |
| 2026-05-20 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -4.424% | 1 | 393 | -85.923% |
| 2026-05-15 | 17.5000 | 17.5000 | 16.5000 | 16.5000 | -23.611% | 7 | 390 | -86.545% |
| 2026-05-14 | 21.5000 | 21.6000 | 21.5000 | 21.6000 | -9.548% | 52 | 338 | -89.722% |
| 2026-05-13 | 24.0900 | 24.5000 | 23.8800 | 23.8800 | +7.133% | 9 | 338 | -90.704% |
| 2026-05-12 | 21.1400 | 22.8500 | 20.4000 | 22.2900 | -3.922% | 125 | 343 | -90.040% |
| 2026-05-11 | 21.1500 | 23.2000 | 21.1500 | 23.2000 | +102.620% | 318 | 185 | -90.431% |
| 2026-04-29 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -18.273% | 18 | 185 | -80.611% |
| 2026-04-28 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +2.788% | 1 | 185 | -84.154% |
| 2026-03-20 | 14.9900 | 15.1200 | 13.6300 | 13.6300 | -27.112% | 56 | 186 | -83.712% |
| 2026-03-17 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -6.500% | 5 | 189 | -88.128% |
| 2026-03-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -16.667% | 2 | 194 | -88.900% |
| 2026-03-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -8.046% | 1 | 202 | -90.750% |
| 2026-03-10 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +11.064% | 1 | 201 | -91.494% |
| 2026-03-04 | 23.7500 | 23.7500 | 23.5000 | 23.5000 | -11.421% | 4 | 202 | -90.553% |
| 2026-02-26 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | +0.760% | 2 | 199 | -91.632% |
| 2026-02-24 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | +27.444% | 80 | 199 | -91.569% |
| 2026-02-20 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +16.789% | 1 | 132 | -89.255% |
| 2026-02-19 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | +4.059% | 10 | 131 | -87.451% |
| 2026-02-12 | 15.9800 | 17.0000 | 15.9800 | 17.0000 | -26.087% | 4 | 126 | -86.941% |
| 2026-02-11 | 23.1000 | 23.2200 | 23.0000 | 23.0000 | +8.953% | 14 | 126 | -90.348% |
| 2026-02-10 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | -7.453% | 1 | 117 | -89.484% |
| 2026-02-09 | 20.6100 | 22.8100 | 20.5000 | 22.8100 | +20.053% | 7 | 116 | -90.267% |
| 2026-02-06 | 18.6000 | 20.4500 | 18.6000 | 19.0000 | +6.982% | 16 | 114 | -88.316% |
| 2026-02-05 | 18.0000 | 18.0200 | 15.6500 | 17.7600 | -23.940% | 17 | 101 | -87.500% |
| 2026-02-04 | 27.0000 | 27.0000 | 23.3500 | 23.3500 | +0.301% | 16 | 115 | -90.493% |
| 2026-02-03 | 23.9000 | 25.5100 | 22.6500 | 23.2800 | +20.622% | 20 | 107 | -90.464% |
| 2026-02-02 | 22.0000 | 22.0000 | 19.0000 | 19.3000 | -10.233% | 6 | 109 | -88.497% |
| 2026-01-30 | 33.2000 | 33.6500 | 21.5000 | 21.5000 | -52.222% | 72 | 108 | -89.674% |
| 2026-01-29 | 44.0000 | 45.4700 | 39.6000 | 45.0000 | +2.763% | 12 | 80 | -95.067% |
| 2026-01-28 | 43.7900 | 43.7900 | 43.7900 | 43.7900 | +8.525% | 1 | 77 | -94.930% |
| 2026-01-27 | 38.7000 | 40.3500 | 38.0000 | 40.3500 | +5.906% | 3 | 77 | -94.498% |
| 2026-01-26 | 39.8000 | 41.8000 | 38.1000 | 38.1000 | +20.722% | 5 | 78 | -94.173% |
| 2026-01-23 | 31.5600 | 31.5600 | 31.5600 | 31.5600 | +6.442% | 1 | 80 | -92.966% |
| 2026-01-22 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +3.889% | 1 | 80 | -92.513% |
| 2026-01-21 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +2.074% | 1 | 80 | -92.221% |
| 2026-01-20 | 29.4700 | 29.4700 | 27.9500 | 27.9600 | +11.394% | 35 | 81 | -92.060% |
| 2026-01-16 | 26.9500 | 26.9500 | 25.0000 | 25.1000 | -6.308% | 3 | 89 | -91.155% |
| 2026-01-15 | 26.3000 | 27.0000 | 26.3000 | 26.7900 | +0.412% | 12 | 89 | -91.713% |
| 2026-01-14 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | +16.050% | 5 | 83 | -91.679% |
| 2026-01-13 | 23.9000 | 23.9000 | 22.9900 | 22.9900 | +3.187% | 36 | 83 | -90.344% |
| 2026-01-12 | 20.4000 | 22.2800 | 20.4000 | 22.2800 | +22.890% | 23 | 77 | -90.036% |
| 2026-01-09 | 17.9700 | 18.1300 | 17.9700 | 18.1300 | +12.260% | 2 | 75 | -87.755% |
| 2026-01-08 | 16.0600 | 16.1500 | 16.0600 | 16.1500 | -16.191% | 12 | 74 | -86.254% |
| 2026-01-06 | 19.2500 | 19.7500 | 19.2500 | 19.2700 | +29.329% | 18 | 62 | -88.480% |
| 2025-12-31 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -9.697% | 1 | 43 | -85.101% |
| 2025-12-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +27.217% | 6 | 43 | -86.545% |
| 2025-12-23 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +48.568% | 2 | 47 | -82.884% |
| 2025-12-15 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +6.204% | 4 | 45 | -74.570% |
| 2025-12-12 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -9.071% | 30 | 41 | -72.993% |
| 2025-12-10 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +0.893% | 10 | 11 | -75.442% |
| 2025-12-09 | 8.9000 | 8.9600 | 8.9000 | 8.9600 | 0.000% | 2 | 1 | -75.223% |