SLV280121C00079000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +2.632% | 10 | 392 | 0.000% |
| 2026-10-30 | 2.0500 | 2.2800 | 2.0500 | 2.2800 | -16.788% | 4 | 390 | +2.632% |
| 2026-10-26 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | -7.432% | 1 | 389 | -14.599% |
| 2026-10-22 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -7.500% | 2 | 389 | -20.946% |
| 2026-10-14 | 3.2500 | 3.2500 | 3.1300 | 3.2000 | -15.119% | 14 | 403 | -26.875% |
| 2026-10-13 | 3.7500 | 3.7700 | 3.7500 | 3.7700 | -9.592% | 15 | 403 | -37.931% |
| 2026-10-09 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +5.303% | 1 | 411 | -43.885% |
| 2026-10-08 | 3.8500 | 3.9600 | 3.8500 | 3.9600 | -10.000% | 16 | 403 | -40.909% |
| 2026-10-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +1.149% | 1 | 404 | -46.818% |
| 2026-10-02 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | -47.337% | 7 | 404 | -46.207% |
| 2026-08-31 | 8.2600 | 8.2600 | 8.2600 | 8.2600 | -15.021% | 1 | 403 | -71.671% |
| 2026-08-27 | 9.7600 | 9.7800 | 9.7200 | 9.7200 | +5.309% | 75 | 434 | -75.926% |
| 2026-08-26 | 9.1000 | 9.3000 | 9.1000 | 9.2300 | -1.809% | 156 | 434 | -74.648% |
| 2026-08-25 | 9.4700 | 9.4700 | 9.4000 | 9.4000 | -2.083% | 75 | 403 | -75.106% |
| 2026-08-24 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -2.340% | 1 | 402 | -75.625% |
| 2026-08-21 | 9.8300 | 9.8300 | 9.8300 | 9.8300 | +29.683% | 16 | 386 | -76.195% |
| 2026-08-13 | 7.5800 | 7.5800 | 7.5800 | 7.5800 | -10.824% | 1 | 387 | -69.129% |
| 2026-08-12 | 8.2500 | 8.5000 | 8.2500 | 8.5000 | +5.590% | 4 | 389 | -72.471% |
| 2026-08-11 | 8.0000 | 8.2000 | 8.0000 | 8.0500 | -0.617% | 6 | 390 | -70.932% |
| 2026-08-10 | 8.0600 | 8.3500 | 8.0100 | 8.1000 | +21.988% | 11 | 396 | -71.111% |
| 2026-08-05 | 6.6400 | 6.6400 | 6.6400 | 6.6400 | +25.520% | 2 | 397 | -64.759% |
| 2026-08-03 | 5.3000 | 5.3600 | 5.2400 | 5.2900 | -9.262% | 32 | 391 | -55.766% |
| 2026-07-27 | 5.7600 | 6.0500 | 5.6700 | 5.8300 | +0.517% | 29 | 391 | -59.863% |
| 2026-07-24 | 6.2500 | 6.2500 | 5.7900 | 5.8000 | +5.455% | 12 | 386 | -59.655% |
| 2026-07-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -8.027% | 1 | 386 | -57.455% |
| 2026-07-14 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | -6.998% | 20 | 386 | -60.870% |
| 2026-07-10 | 5.8900 | 6.4300 | 5.8900 | 6.4300 | -14.495% | 2 | 386 | -63.608% |
| 2026-07-06 | 7.0200 | 7.5200 | 7.0200 | 7.5200 | +12.072% | 2 | 385 | -68.883% |
| 2026-07-01 | 6.7100 | 6.7100 | 6.7100 | 6.7100 | -15.063% | 5 | 389 | -65.127% |
| 2026-06-30 | 6.2500 | 7.9000 | 6.2500 | 7.9000 | +24.409% | 8 | 388 | -70.380% |
| 2026-06-26 | 6.3200 | 6.5000 | 6.2100 | 6.3500 | +4.959% | 92 | 358 | -63.150% |
| 2026-06-25 | 6.0500 | 6.2000 | 6.0000 | 6.0500 | +8.036% | 8 | 356 | -61.322% |
| 2026-06-24 | 5.8000 | 6.1700 | 5.6000 | 5.6000 | -17.647% | 7 | 353 | -58.214% |
| 2026-06-23 | 6.9500 | 7.0600 | 6.8000 | 6.8000 | -17.275% | 14 | 353 | -65.588% |
| 2026-06-22 | 8.2500 | 8.2700 | 8.1500 | 8.2200 | +0.244% | 6 | 352 | -71.533% |
| 2026-06-18 | 8.7000 | 8.8100 | 8.0100 | 8.2000 | -15.464% | 622 | 160 | -71.463% |
| 2026-06-16 | 9.7000 | 9.7000 | 9.7000 | 9.7000 | -5.917% | 2 | 160 | -75.876% |
| 2026-06-15 | 10.2500 | 10.3100 | 10.2500 | 10.3100 | +8.526% | 2 | 160 | -77.304% |
| 2026-06-12 | 8.6000 | 9.6400 | 8.6000 | 9.5000 | +3.486% | 308 | 176 | -75.368% |
| 2026-06-11 | 8.0000 | 9.1800 | 8.0000 | 9.1800 | +8.383% | 7 | 179 | -74.510% |
| 2026-06-10 | 8.3000 | 8.7000 | 8.2000 | 8.4700 | +2.667% | 120 | 175 | -72.373% |
| 2026-06-09 | 9.3500 | 9.4000 | 8.0500 | 8.2500 | -15.123% | 241 | 145 | -71.636% |
| 2026-06-08 | 9.8500 | 10.0000 | 9.7200 | 9.7200 | -2.800% | 9 | 144 | -75.926% |
| 2026-06-05 | 10.2000 | 10.5500 | 10.0000 | 10.0000 | -26.579% | 5 | 145 | -76.600% |
| 2026-06-02 | 13.6000 | 13.6200 | 13.6000 | 13.6200 | +0.517% | 4 | 147 | -82.819% |
| 2026-06-01 | 13.5000 | 13.5500 | 13.5000 | 13.5500 | +1.880% | 2 | 146 | -82.731% |
| 2026-05-28 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -3.061% | 1 | 145 | -82.406% |
| 2026-05-27 | 14.0000 | 14.0000 | 13.7200 | 13.7200 | -6.667% | 2 | 144 | -82.945% |
| 2026-05-22 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +0.478% | 2 | 144 | -84.082% |
| 2026-05-21 | 14.6500 | 14.7700 | 14.4600 | 14.6300 | -36.391% | 158 | 85 | -84.005% |
| 2026-05-13 | 22.2000 | 23.0000 | 22.2000 | 23.0000 | +12.195% | 31 | 82 | -89.826% |
| 2026-05-11 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | +28.931% | 1 | 82 | -88.585% |
| 2026-05-06 | 15.9000 | 15.9000 | 15.9000 | 15.9000 | +24.219% | 1 | 82 | -85.283% |
| 2026-05-05 | 13.2100 | 13.2100 | 12.8000 | 12.8000 | -14.667% | 3 | 82 | -81.719% |
| 2026-04-23 | 15.0700 | 15.0700 | 15.0000 | 15.0000 | +5.634% | 3 | 82 | -84.400% |
| 2026-04-13 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -17.442% | 1 | 82 | -83.521% |
| 2026-04-08 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +18.457% | 1 | 82 | -86.395% |
| 2026-04-02 | 14.5200 | 14.5200 | 14.5200 | 14.5200 | -15.187% | 1 | 84 | -83.884% |
| 2026-04-01 | 16.7500 | 17.1200 | 16.7500 | 17.1200 | +25.421% | 2 | 84 | -86.332% |
| 2026-03-24 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -4.545% | 1 | 83 | -82.857% |
| 2026-03-23 | 14.1600 | 14.3000 | 14.1600 | 14.3000 | +2.804% | 11 | 83 | -83.636% |
| 2026-03-20 | 14.2500 | 14.8200 | 13.8300 | 13.9100 | -8.487% | 21 | 82 | -83.178% |
| 2026-03-19 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | -10.588% | 1 | 83 | -84.605% |
| 2026-03-18 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -17.476% | 1 | 83 | -86.235% |
| 2026-03-13 | 20.6000 | 20.6000 | 20.6000 | 20.6000 | -10.435% | 8 | 82 | -88.641% |
| 2026-03-12 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -5.116% | 1 | 82 | -89.826% |
| 2026-03-11 | 23.6900 | 24.2400 | 23.5300 | 24.2400 | -5.053% | 6 | 82 | -90.347% |
| 2026-03-10 | 25.5300 | 25.5300 | 25.5300 | 25.5300 | +11.485% | 1 | 85 | -90.834% |
| 2026-03-09 | 22.5000 | 22.9000 | 22.5000 | 22.9000 | +4.805% | 8 | 84 | -89.782% |
| 2026-03-06 | 22.0000 | 22.5100 | 21.8500 | 21.8500 | -10.816% | 3 | 84 | -89.291% |
| 2026-02-26 | 27.3000 | 27.3000 | 24.3900 | 24.5000 | -10.256% | 13 | 84 | -90.449% |
| 2026-02-25 | 27.3000 | 27.3000 | 27.3000 | 27.3000 | +1.111% | 1 | 83 | -91.429% |
| 2026-02-24 | 25.9000 | 27.0000 | 25.9000 | 27.0000 | +0.260% | 11 | 83 | -91.333% |
| 2026-02-23 | 25.9000 | 28.1500 | 25.0000 | 26.9300 | +62.719% | 23 | 73 | -91.311% |
| 2026-02-12 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | -22.081% | 3 | 71 | -85.861% |
| 2026-02-09 | 21.2400 | 21.2400 | 21.2400 | 21.2400 | +15.247% | 4 | 71 | -88.983% |
| 2026-02-06 | 18.4300 | 18.4300 | 18.4300 | 18.4300 | +18.903% | 10 | 73 | -87.303% |
| 2026-02-05 | 16.9500 | 18.8600 | 15.5000 | 15.5000 | -36.056% | 5 | 63 | -84.903% |
| 2026-02-04 | 23.5000 | 24.2400 | 23.5000 | 24.2400 | +5.391% | 5 | 66 | -90.347% |
| 2026-02-03 | 24.5000 | 25.1000 | 21.7500 | 23.0000 | +23.126% | 14 | 63 | -89.826% |
| 2026-02-02 | 23.0500 | 23.0500 | 18.6800 | 18.6800 | -15.207% | 6 | 61 | -87.473% |
| 2026-01-30 | 31.0000 | 32.4000 | 20.0000 | 22.0300 | -48.347% | 28 | 58 | -89.378% |
| 2026-01-28 | 42.6500 | 42.6500 | 42.6500 | 42.6500 | +12.237% | 25 | 37 | -94.513% |
| 2026-01-27 | 38.0000 | 38.0000 | 38.0000 | 38.0000 | -0.783% | 15 | 56 | -93.842% |
| 2026-01-26 | 40.9000 | 45.2500 | 38.3000 | 38.3000 | +18.944% | 14 | 41 | -93.890% |
| 2026-01-23 | 31.8000 | 32.2000 | 31.8000 | 32.2000 | +17.604% | 4 | 48 | -92.733% |
| 2026-01-22 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | +2.739% | 1 | 49 | -91.454% |
| 2026-01-21 | 28.1000 | 28.1000 | 25.2300 | 26.6500 | -5.059% | 37 | 50 | -91.220% |
| 2026-01-20 | 28.0700 | 28.0700 | 28.0700 | 28.0700 | +14.338% | 3 | 81 | -91.664% |
| 2026-01-16 | 23.9000 | 24.5500 | 23.9000 | 24.5500 | +0.204% | 11 | 68 | -90.468% |
| 2026-01-15 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | -5.769% | 1 | 68 | -90.449% |
| 2026-01-14 | 26.4500 | 26.8500 | 26.0000 | 26.0000 | +15.197% | 15 | 68 | -91.000% |
| 2026-01-13 | 22.5000 | 24.0000 | 22.5000 | 22.5700 | +6.212% | 37 | 55 | -89.632% |
| 2026-01-12 | 21.2400 | 21.5800 | 21.2400 | 21.2500 | +13.454% | 15 | 25 | -88.988% |
| 2026-01-06 | 17.6700 | 18.7300 | 17.6700 | 18.7300 | +16.263% | 20 | 15 | -87.507% |
| 2026-01-05 | 16.1100 | 16.1100 | 16.1100 | 16.1100 | -6.337% | 1 | 11 | -85.475% |
| 2025-12-30 | 17.2000 | 17.2000 | 17.2000 | 17.2000 | +21.555% | 1 | 11 | -86.395% |
| 2025-12-29 | 14.0000 | 14.1500 | 14.0000 | 14.1500 | +24.232% | 2 | 11 | -83.463% |
| 2025-12-22 | 11.3900 | 11.3900 | 11.3900 | 11.3900 | +15.635% | 1 | 10 | -79.456% |
| 2025-12-17 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +19.105% | 1 | 10 | -76.244% |
| 2025-12-10 | 8.3000 | 8.3000 | 8.2700 | 8.2700 | +7.403% | 10 | 11 | -71.705% |
| 2025-12-09 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | 0.000% | 1 | 1 | -69.610% |