SLV280121P00028000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.8500 | 0.9500 | 0.8500 | 0.9500 | +41.791% | 25 | 1,934 | 0.000% |
| 2026-10-29 | 0.6500 | 0.6700 | 0.6500 | 0.6700 | +9.836% | 13 | 1,938 | +41.791% |
| 2026-10-23 | 0.6000 | 0.6500 | 0.5800 | 0.6100 | +10.909% | 7 | 1,936 | +55.738% |
| 2026-10-22 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | +22.222% | 1 | 1,936 | +72.727% |
| 2026-10-05 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -25.000% | 6 | 1,930 | +111.111% |
| 2026-08-28 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.000% | 2 | 1,928 | +58.333% |
| 2026-08-25 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | -3.226% | 2 | 1,926 | +58.333% |
| 2026-08-20 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -4.615% | 1 | 1,925 | +53.226% |
| 2026-08-13 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | -10.959% | 4 | 1,923 | +46.154% |
| 2026-08-11 | 0.7200 | 0.7900 | 0.6500 | 0.7300 | +12.308% | 46 | 1,902 | +30.137% |
| 2026-08-10 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -12.162% | 2 | 1,900 | +46.154% |
| 2026-08-07 | 0.7000 | 0.8000 | 0.6700 | 0.7400 | +8.824% | 123 | 1,841 | +28.378% |
| 2026-08-04 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | -24.444% | 1 | 1,841 | +39.706% |
| 2026-07-28 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.000% | 1 | 1,840 | +5.556% |
| 2026-07-27 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +1.124% | 11 | 1,829 | +5.556% |
| 2026-07-22 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | -5.319% | 2 | 1,829 | +6.742% |
| 2026-07-20 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | -6.000% | 5 | 1,824 | +1.064% |
| 2026-07-17 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.000% | 5 | 1,828 | -5.000% |
| 2026-07-16 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | +17.647% | 5 | 1,833 | -5.000% |
| 2026-07-15 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | -10.526% | 7 | 1,826 | +11.765% |
| 2026-07-13 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | +14.458% | 1 | 1,825 | 0.000% |
| 2026-07-08 | 0.8500 | 0.9000 | 0.7500 | 0.8300 | +10.667% | 54 | 1,812 | +14.458% |
| 2026-07-07 | 0.8000 | 0.8000 | 0.7500 | 0.7500 | +15.385% | 4 | 1,808 | +26.667% |
| 2026-07-06 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -18.750% | 2 | 1,806 | +46.154% |
| 2026-07-01 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -8.046% | 2 | 1,805 | +18.750% |
| 2026-06-26 | 0.9000 | 0.9000 | 0.8000 | 0.8700 | -4.396% | 43 | 1,818 | +9.195% |
| 2026-06-25 | 0.9500 | 0.9500 | 0.8000 | 0.9100 | +1.111% | 7 | 1,818 | +4.396% |
| 2026-06-24 | 0.0100 | 0.9000 | 0.0100 | 0.9000 | +30.435% | 27 | 1,824 | +5.556% |
| 2026-06-22 | 0.6000 | 0.6900 | 0.5900 | 0.6900 | +15.000% | 9 | 1,822 | +37.681% |
| 2026-06-17 | 0.5400 | 0.6300 | 0.5400 | 0.6000 | +9.091% | 4 | 1,820 | +58.333% |
| 2026-06-16 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | +1.852% | 7 | 1,813 | +72.727% |
| 2026-06-15 | 0.6000 | 0.7000 | 0.5400 | 0.5400 | -16.923% | 59 | 1,782 | +75.926% |
| 2026-06-12 | 0.7000 | 0.7200 | 0.6500 | 0.6500 | 0.000% | 6 | 1,778 | +46.154% |
| 2026-06-11 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | -16.667% | 1 | 1,777 | +46.154% |
| 2026-06-10 | 0.7000 | 0.7800 | 0.7000 | 0.7800 | +16.418% | 22 | 1,775 | +21.795% |
| 2026-06-09 | 0.7000 | 0.7000 | 0.6700 | 0.6700 | +1.515% | 3 | 1,775 | +41.791% |
| 2026-06-08 | 0.6700 | 0.6700 | 0.6600 | 0.6600 | +1.538% | 2 | 1,774 | +43.939% |
| 2026-06-05 | 0.6500 | 0.6800 | 0.6500 | 0.6500 | +12.069% | 5 | 1,771 | +46.154% |
| 2026-06-04 | 0.6000 | 0.6000 | 0.5800 | 0.5800 | -17.143% | 4 | 1,771 | +63.793% |
| 2026-06-03 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | +12.903% | 1 | 1,770 | +35.714% |
| 2026-06-02 | 0.6300 | 0.6500 | 0.5500 | 0.6200 | -10.145% | 13 | 1,767 | +53.226% |
| 2026-06-01 | 0.6700 | 0.7100 | 0.6700 | 0.6900 | +4.545% | 66 | 1,735 | +37.681% |
| 2026-05-29 | 0.7000 | 0.9000 | 0.6300 | 0.6600 | -12.000% | 227 | 1,675 | +43.939% |
| 2026-05-27 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -6.250% | 3 | 1,672 | +26.667% |
| 2026-05-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 1,671 | +18.750% |
| 2026-05-22 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.000% | 1 | 1,670 | +18.750% |
| 2026-05-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -18.367% | 3 | 1,667 | +18.750% |
| 2026-05-14 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | +40.000% | 1 | 1,667 | -3.061% |
| 2026-05-08 | 0.7500 | 0.7500 | 0.7000 | 0.7000 | +7.692% | 2 | 1,667 | +35.714% |
| 2026-05-07 | 0.7000 | 0.7000 | 0.6500 | 0.6500 | -13.333% | 2 | 1,665 | +46.154% |
| 2026-05-06 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.000% | 1 | 1,665 | +26.667% |
| 2026-05-01 | 0.7000 | 0.7500 | 0.7000 | 0.7500 | -6.250% | 2 | 1,665 | +26.667% |
| 2026-04-30 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +6.667% | 1 | 1,665 | +18.750% |
| 2026-04-28 | 0.8500 | 0.8500 | 0.7400 | 0.7500 | -6.250% | 10 | 1,665 | +26.667% |
| 2026-04-23 | 0.8500 | 0.8500 | 0.8000 | 0.8000 | 0.000% | 2 | 1,663 | +18.750% |
| 2026-04-21 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 5 | 1,662 | +18.750% |
| 2026-04-20 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +6.250% | 7 | 1,662 | +11.765% |
| 2026-04-17 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -15.789% | 5 | 1,662 | +18.750% |
| 2026-04-16 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | -5.000% | 2 | 1,662 | 0.000% |
| 2026-04-09 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -9.091% | 1 | 1,662 | -5.000% |
| 2026-04-01 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -12.000% | 2 | 1,664 | -13.636% |
| 2026-03-30 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -7.407% | 1 | 1,663 | -24.000% |
| 2026-03-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 2 | 1,664 | -29.630% |
| 2026-03-25 | 1.1000 | 1.3000 | 1.1000 | 1.3000 | +35.417% | 191 | 1,664 | -26.923% |
| 2026-03-24 | 1.2500 | 1.2500 | 0.9600 | 0.9600 | -12.727% | 7 | 1,612 | -1.042% |
| 2026-03-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | -1.786% | 3 | 1,612 | -13.636% |
| 2026-03-20 | 1.0400 | 1.2500 | 1.0400 | 1.1200 | -2.609% | 7 | 1,612 | -15.179% |
| 2026-03-19 | 1.0000 | 1.1500 | 1.0000 | 1.1500 | +43.750% | 251 | 1,613 | -17.391% |
| 2026-03-16 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -5.882% | 5 | 1,613 | +18.750% |
| 2026-03-12 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.000% | 2 | 1,608 | +11.765% |
| 2026-03-02 | 0.9000 | 0.9000 | 0.8500 | 0.8500 | +6.250% | 3 | 1,607 | +11.765% |
| 2026-02-27 | 1.2500 | 1.2500 | 0.8000 | 0.8000 | -15.789% | 2 | 1,604 | +18.750% |
| 2026-02-24 | 0.9300 | 0.9500 | 0.9300 | 0.9500 | +5.556% | 2 | 1,603 | 0.000% |
| 2026-02-20 | 0.7500 | 0.9000 | 0.7500 | 0.9000 | +38.462% | 3 | 1,601 | +5.556% |
| 2026-02-18 | 0.6000 | 0.6500 | 0.5800 | 0.6500 | -14.474% | 3 | 1,598 | +46.154% |
| 2026-02-17 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | +26.667% | 3 | 1,597 | +25.000% |
| 2026-02-13 | 0.6700 | 0.6700 | 0.6000 | 0.6000 | -21.053% | 3 | 1,597 | +58.333% |
| 2026-02-12 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | -15.556% | 1 | 1,597 | +25.000% |
| 2026-02-09 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +23.288% | 1 | 1,597 | +5.556% |
| 2026-02-06 | 0.8700 | 0.8700 | 0.7300 | 0.7300 | -15.116% | 9 | 1,597 | +30.137% |
| 2026-02-05 | 0.8600 | 1.1500 | 0.7800 | 0.8600 | +28.358% | 2,424 | 1,592 | +10.465% |
| 2026-02-04 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | -10.667% | 5 | 363 | +41.791% |
| 2026-02-03 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +7.143% | 4 | 358 | +26.667% |
| 2026-01-30 | 0.6200 | 1.0000 | 0.6200 | 0.7000 | -7.895% | 38 | 354 | +35.714% |
| 2026-01-26 | 0.7400 | 0.7800 | 0.7300 | 0.7600 | +7.042% | 252 | 382 | +25.000% |
| 2026-01-23 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | -5.333% | 2 | 133 | +33.803% |
| 2026-01-22 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | +8.696% | 1 | 131 | +26.667% |
| 2026-01-21 | 0.8000 | 0.8000 | 0.6900 | 0.6900 | -15.854% | 55 | 130 | +37.681% |
| 2026-01-16 | 0.7600 | 0.8200 | 0.7600 | 0.8200 | +10.811% | 6 | 140 | +15.854% |
| 2026-01-15 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | -1.333% | 2 | 140 | +28.378% |
| 2026-01-14 | 0.6000 | 0.7500 | 0.6000 | 0.7500 | 0.000% | 51 | 140 | +26.667% |
| 2026-01-13 | 0.7900 | 0.8500 | 0.7500 | 0.7500 | -6.250% | 7 | 93 | +26.667% |
| 2026-01-12 | 0.8500 | 0.8500 | 0.7600 | 0.8000 | -5.882% | 31 | 88 | +18.750% |
| 2026-01-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | +2.410% | 21 | 70 | +11.765% |
| 2026-01-02 | 0.7500 | 0.8300 | 0.7200 | 0.8300 | +10.667% | 23 | 70 | +14.458% |
| 2025-12-31 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | -25.000% | 2 | 64 | +26.667% |
| 2025-12-29 | 0.9000 | 1.0000 | 0.9000 | 1.0000 | +11.111% | 5 | 64 | -5.000% |
| 2025-12-26 | 0.8500 | 0.9400 | 0.8500 | 0.9000 | +12.500% | 14 | 63 | +5.556% |
| 2025-12-24 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +26.984% | 1 | 60 | +18.750% |
| 2025-12-23 | 0.6600 | 0.6900 | 0.6300 | 0.6300 | -7.353% | 5 | 60 | +50.794% |
| 2025-12-19 | 0.7000 | 0.7000 | 0.6800 | 0.6800 | -22.727% | 2 | 64 | +39.706% |
| 2025-12-10 | 0.9000 | 0.9000 | 0.8800 | 0.8800 | -2.222% | 2 | 66 | +7.955% |
| 2025-12-05 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | -2.174% | 1 | 67 | +5.556% |
| 2025-12-01 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -13.208% | 1 | 67 | +3.261% |
| 2025-11-25 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | -23.741% | 5 | 68 | -10.377% |
| 2025-10-28 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | +11.200% | 5 | 68 | -31.655% |
| 2025-10-21 | 1.2000 | 1.2500 | 1.1500 | 1.2500 | +4.167% | 9 | 63 | -24.000% |
| 2025-10-20 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +10.092% | 2 | 54 | -20.833% |
| 2025-10-17 | 1.0000 | 1.1500 | 1.0000 | 1.0900 | +49.315% | 7 | 52 | -12.844% |
| 2025-10-14 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | -45.926% | 1 | 51 | +30.137% |
| 2025-09-18 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.000% | 50 | 50 | -29.630% |