SLV280121C00077000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.5000 | 2.5000 | 2.3000 | 2.3000 | -0.433% | 2 | 543 | 0.000% |
| 2026-10-30 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -7.600% | 1 | 542 | -0.433% |
| 2026-10-29 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.194% | 1 | 543 | -8.000% |
| 2026-10-28 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | -29.412% | 1 | 543 | -20.139% |
| 2026-10-13 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | +0.741% | 5 | 538 | -43.627% |
| 2026-10-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -14.737% | 1 | 537 | -43.210% |
| 2026-10-06 | 4.7400 | 4.7500 | 4.7400 | 4.7500 | +0.211% | 44 | 573 | -51.579% |
| 2026-09-30 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | -26.512% | 2 | 573 | -51.477% |
| 2026-09-25 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -12.483% | 9 | 573 | -64.341% |
| 2026-09-14 | 7.3700 | 7.3700 | 7.3700 | 7.3700 | -9.236% | 9 | 569 | -68.792% |
| 2026-09-02 | 8.1200 | 8.1200 | 8.1200 | 8.1200 | -10.769% | 1 | 569 | -71.675% |
| 2026-08-28 | 10.7800 | 11.0200 | 8.8700 | 9.1000 | -9.543% | 547 | 694 | -74.725% |
| 2026-08-27 | 9.4200 | 10.0600 | 9.4200 | 10.0600 | +5.010% | 239 | 719 | -77.137% |
| 2026-08-26 | 9.4200 | 9.5800 | 9.4200 | 9.5800 | -3.232% | 197 | 682 | -75.992% |
| 2026-08-25 | 9.9000 | 9.9000 | 9.9000 | 9.9000 | +20.292% | 5 | 677 | -76.768% |
| 2026-08-14 | 8.2100 | 8.2300 | 8.2100 | 8.2300 | -5.402% | 2 | 676 | -72.053% |
| 2026-08-12 | 8.9000 | 8.9000 | 8.7000 | 8.7000 | +3.325% | 359 | 675 | -73.563% |
| 2026-08-10 | 8.3300 | 8.5900 | 8.3300 | 8.4200 | +12.267% | 796 | 690 | -72.684% |
| 2026-08-07 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +29.310% | 1 | 690 | -69.333% |
| 2026-07-31 | 5.7400 | 5.8000 | 5.7400 | 5.8000 | +16.000% | 207 | 690 | -60.345% |
| 2026-07-30 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -9.091% | 1 | 690 | -54.000% |
| 2026-07-28 | 5.5300 | 5.6500 | 5.4700 | 5.5000 | -9.241% | 6 | 692 | -58.182% |
| 2026-07-27 | 6.0800 | 6.1000 | 5.9400 | 6.0600 | +0.165% | 102 | 643 | -62.046% |
| 2026-07-23 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -11.808% | 33 | 611 | -61.983% |
| 2026-07-22 | 6.7100 | 6.8600 | 6.7100 | 6.8600 | +8.889% | 2 | 611 | -66.472% |
| 2026-07-21 | 7.9500 | 7.9500 | 6.0000 | 6.3000 | +9.565% | 10 | 612 | -63.492% |
| 2026-07-20 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -7.258% | 118 | 494 | -60.000% |
| 2026-07-14 | 6.2200 | 7.3000 | 5.4000 | 6.2000 | +25.253% | 83 | 571 | -62.903% |
| 2026-07-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -23.375% | 1 | 572 | -53.535% |
| 2026-07-10 | 6.4600 | 6.4600 | 6.4600 | 6.4600 | +5.041% | 1 | 573 | -64.396% |
| 2026-07-08 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -5.819% | 10 | 583 | -62.602% |
| 2026-07-07 | 6.7000 | 6.7000 | 6.5300 | 6.5300 | -11.156% | 2 | 582 | -64.778% |
| 2026-07-02 | 7.5000 | 7.5000 | 7.0900 | 7.3500 | +9.865% | 24 | 595 | -68.707% |
| 2026-06-30 | 6.6900 | 6.7500 | 6.3800 | 6.6900 | +11.500% | 4 | 596 | -65.620% |
| 2026-06-24 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -29.412% | 14 | 582 | -61.667% |
| 2026-06-22 | 8.0000 | 8.5000 | 8.0000 | 8.5000 | -7.104% | 5 | 582 | -72.941% |
| 2026-06-12 | 9.0000 | 9.1500 | 9.0000 | 9.1500 | -6.346% | 2 | 582 | -74.863% |
| 2026-06-09 | 9.8000 | 9.8000 | 9.7700 | 9.7700 | -5.513% | 2 | 582 | -76.459% |
| 2026-06-08 | 10.1600 | 10.6400 | 10.1200 | 10.3400 | -6.000% | 28 | 571 | -77.756% |
| 2026-06-05 | 11.1400 | 11.1400 | 11.0000 | 11.0000 | -16.793% | 11 | 562 | -79.091% |
| 2026-06-03 | 12.2000 | 13.2200 | 12.2000 | 13.2200 | +8.361% | 21 | 562 | -82.602% |
| 2026-06-02 | 12.2000 | 12.2000 | 12.2000 | 12.2000 | -12.857% | 1 | 563 | -81.148% |
| 2026-06-01 | 14.0000 | 14.1200 | 13.5000 | 14.0000 | +3.169% | 72 | 542 | -83.571% |
| 2026-05-28 | 13.5700 | 13.5700 | 13.5700 | 13.5700 | -3.071% | 1 | 543 | -83.051% |
| 2026-05-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -8.854% | 1 | 542 | -83.571% |
| 2026-05-22 | 15.5200 | 16.0900 | 15.3600 | 15.3600 | +4.490% | 292 | 396 | -85.026% |
| 2026-05-21 | 14.7600 | 14.7600 | 14.7000 | 14.7000 | -6.785% | 32 | 393 | -84.354% |
| 2026-05-20 | 15.7700 | 15.7700 | 15.7700 | 15.7700 | -4.424% | 1 | 393 | -85.415% |
| 2026-05-15 | 17.5000 | 17.5000 | 16.5000 | 16.5000 | -23.611% | 7 | 390 | -86.061% |
| 2026-05-14 | 21.5000 | 21.6000 | 21.5000 | 21.6000 | -9.548% | 52 | 338 | -89.352% |
| 2026-05-13 | 24.0900 | 24.5000 | 23.8800 | 23.8800 | +7.133% | 9 | 338 | -90.369% |
| 2026-05-12 | 21.1400 | 22.8500 | 20.4000 | 22.2900 | -3.922% | 125 | 343 | -89.681% |
| 2026-05-11 | 21.1500 | 23.2000 | 21.1500 | 23.2000 | +102.620% | 318 | 185 | -90.086% |
| 2026-04-29 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -18.273% | 18 | 185 | -79.913% |
| 2026-04-28 | 14.0100 | 14.0100 | 14.0100 | 14.0100 | +2.788% | 1 | 185 | -83.583% |
| 2026-03-20 | 14.9900 | 15.1200 | 13.6300 | 13.6300 | -27.112% | 56 | 186 | -83.125% |
| 2026-03-17 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | -6.500% | 5 | 189 | -87.701% |
| 2026-03-16 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | -16.667% | 2 | 194 | -88.500% |
| 2026-03-11 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -8.046% | 1 | 202 | -90.417% |
| 2026-03-10 | 26.1000 | 26.1000 | 26.1000 | 26.1000 | +11.064% | 1 | 201 | -91.188% |
| 2026-03-04 | 23.7500 | 23.7500 | 23.5000 | 23.5000 | -11.421% | 4 | 202 | -90.213% |
| 2026-02-26 | 26.5300 | 26.5300 | 26.5300 | 26.5300 | +0.760% | 2 | 199 | -91.331% |
| 2026-02-24 | 26.3300 | 26.3300 | 26.3300 | 26.3300 | +27.444% | 80 | 199 | -91.265% |
| 2026-02-20 | 20.6600 | 20.6600 | 20.6600 | 20.6600 | +16.789% | 1 | 132 | -88.867% |
| 2026-02-19 | 17.6900 | 17.6900 | 17.6900 | 17.6900 | +4.059% | 10 | 131 | -86.998% |
| 2026-02-12 | 15.9800 | 17.0000 | 15.9800 | 17.0000 | -26.087% | 4 | 126 | -86.471% |
| 2026-02-11 | 23.1000 | 23.2200 | 23.0000 | 23.0000 | +8.953% | 14 | 126 | -90.000% |
| 2026-02-10 | 21.1100 | 21.1100 | 21.1100 | 21.1100 | -7.453% | 1 | 117 | -89.105% |
| 2026-02-09 | 20.6100 | 22.8100 | 20.5000 | 22.8100 | +20.053% | 7 | 116 | -89.917% |
| 2026-02-06 | 18.6000 | 20.4500 | 18.6000 | 19.0000 | +6.982% | 16 | 114 | -87.895% |
| 2026-02-05 | 18.0000 | 18.0200 | 15.6500 | 17.7600 | -23.940% | 17 | 101 | -87.050% |
| 2026-02-04 | 27.0000 | 27.0000 | 23.3500 | 23.3500 | +0.301% | 16 | 115 | -90.150% |
| 2026-02-03 | 23.9000 | 25.5100 | 22.6500 | 23.2800 | +20.622% | 20 | 107 | -90.120% |
| 2026-02-02 | 22.0000 | 22.0000 | 19.0000 | 19.3000 | -10.233% | 6 | 109 | -88.083% |
| 2026-01-30 | 33.2000 | 33.6500 | 21.5000 | 21.5000 | -52.222% | 72 | 108 | -89.302% |
| 2026-01-29 | 44.0000 | 45.4700 | 39.6000 | 45.0000 | +2.763% | 12 | 80 | -94.889% |
| 2026-01-28 | 43.7900 | 43.7900 | 43.7900 | 43.7900 | +8.525% | 1 | 77 | -94.748% |
| 2026-01-27 | 38.7000 | 40.3500 | 38.0000 | 40.3500 | +5.906% | 3 | 77 | -94.300% |
| 2026-01-26 | 39.8000 | 41.8000 | 38.1000 | 38.1000 | +20.722% | 5 | 78 | -93.963% |
| 2026-01-23 | 31.5600 | 31.5600 | 31.5600 | 31.5600 | +6.442% | 1 | 80 | -92.712% |
| 2026-01-22 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +3.889% | 1 | 80 | -92.243% |
| 2026-01-21 | 28.5400 | 28.5400 | 28.5400 | 28.5400 | +2.074% | 1 | 80 | -91.941% |
| 2026-01-20 | 29.4700 | 29.4700 | 27.9500 | 27.9600 | +11.394% | 35 | 81 | -91.774% |
| 2026-01-16 | 26.9500 | 26.9500 | 25.0000 | 25.1000 | -6.308% | 3 | 89 | -90.837% |
| 2026-01-15 | 26.3000 | 27.0000 | 26.3000 | 26.7900 | +0.412% | 12 | 89 | -91.415% |
| 2026-01-14 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | +16.050% | 5 | 83 | -91.379% |
| 2026-01-13 | 23.9000 | 23.9000 | 22.9900 | 22.9900 | +3.187% | 36 | 83 | -89.996% |
| 2026-01-12 | 20.4000 | 22.2800 | 20.4000 | 22.2800 | +22.890% | 23 | 77 | -89.677% |
| 2026-01-09 | 17.9700 | 18.1300 | 17.9700 | 18.1300 | +12.260% | 2 | 75 | -87.314% |
| 2026-01-08 | 16.0600 | 16.1500 | 16.0600 | 16.1500 | -16.191% | 12 | 74 | -85.759% |
| 2026-01-06 | 19.2500 | 19.7500 | 19.2500 | 19.2700 | +29.329% | 18 | 62 | -88.064% |
| 2025-12-31 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | -9.697% | 1 | 43 | -84.564% |
| 2025-12-30 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +27.217% | 6 | 43 | -86.061% |
| 2025-12-23 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | +48.568% | 2 | 47 | -82.267% |
| 2025-12-15 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | +6.204% | 4 | 45 | -73.654% |
| 2025-12-12 | 8.2200 | 8.2200 | 8.2200 | 8.2200 | -9.071% | 30 | 41 | -72.019% |
| 2025-12-10 | 9.0400 | 9.0400 | 9.0400 | 9.0400 | +0.893% | 10 | 11 | -74.558% |
| 2025-12-09 | 8.9000 | 8.9600 | 8.9000 | 8.9600 | 0.000% | 2 | 1 | -74.330% |