SLV280121P00035000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -15.538% | 1 | 661 | 0.000% |
| 2026-10-30 | 2.0000 | 2.5100 | 2.0000 | 2.5100 | +35.676% | 51 | 657 | -15.538% |
| 2026-10-29 | 1.8000 | 1.8500 | 1.8000 | 1.8500 | +16.352% | 16 | 661 | +14.595% |
| 2026-10-28 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -9.143% | 10 | 681 | +33.333% |
| 2026-10-26 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | +6.061% | 20 | 661 | +21.143% |
| 2026-10-23 | 1.7000 | 1.7500 | 1.6500 | 1.6500 | +13.793% | 5 | 658 | +28.485% |
| 2026-10-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +9.848% | 1 | 657 | +46.207% |
| 2026-10-14 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | +22.222% | 2 | 657 | +60.606% |
| 2026-10-13 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +10.204% | 2 | 657 | +96.296% |
| 2026-10-09 | 1.0400 | 1.0400 | 0.9800 | 0.9800 | -18.333% | 6 | 657 | +116.327% |
| 2026-10-08 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | +2.564% | 2 | 659 | +76.667% |
| 2026-09-30 | 1.2000 | 1.2000 | 1.1700 | 1.1700 | -6.400% | 6 | 653 | +81.197% |
| 2026-09-28 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | +13.636% | 3 | 653 | +69.600% |
| 2026-09-25 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -6.780% | 7 | 654 | +92.727% |
| 2026-09-22 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -1.667% | 335 | 654 | +79.661% |
| 2026-09-21 | 1.2600 | 1.2600 | 1.2000 | 1.2000 | -4.000% | 8 | 646 | +76.667% |
| 2026-09-18 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | -16.667% | 1 | 646 | +69.600% |
| 2026-09-10 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | +8.696% | 1 | 645 | +41.333% |
| 2026-09-04 | 1.5000 | 1.5000 | 1.3800 | 1.3800 | -4.828% | 2 | 644 | +53.623% |
| 2026-09-01 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +7.407% | 1 | 645 | +46.207% |
| 2026-08-27 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | +3.846% | 1 | 644 | +57.037% |
| 2026-08-21 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -7.143% | 1 | 644 | +63.077% |
| 2026-08-20 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | -3.448% | 1 | 648 | +51.429% |
| 2026-08-19 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -23.684% | 10 | 648 | +46.207% |
| 2026-07-29 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -15.179% | 4 | 648 | +11.579% |
| 2026-07-27 | 2.1500 | 2.2400 | 2.1500 | 2.2400 | +6.667% | 3 | 648 | -5.357% |
| 2026-07-24 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.977% | 1 | 647 | +0.952% |
| 2026-07-23 | 2.2400 | 2.3300 | 2.1900 | 2.2100 | +15.104% | 6 | 645 | -4.072% |
| 2026-07-22 | 1.9500 | 1.9500 | 1.9200 | 1.9200 | -16.157% | 50 | 595 | +10.417% |
| 2026-07-16 | 2.2200 | 2.2900 | 2.2200 | 2.2900 | +8.019% | 14 | 588 | -7.424% |
| 2026-07-15 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +11.579% | 1 | 588 | 0.000% |
| 2026-07-01 | 2.1000 | 2.1000 | 1.9000 | 1.9000 | -9.953% | 107 | 534 | +11.579% |
| 2026-06-25 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +2.927% | 1 | 533 | +0.474% |
| 2026-06-24 | 1.9100 | 2.0500 | 1.9100 | 2.0500 | +41.379% | 13 | 546 | +3.415% |
| 2026-06-15 | 1.3000 | 1.5500 | 1.3000 | 1.4500 | -14.201% | 28 | 543 | +46.207% |
| 2026-06-12 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | -3.429% | 1 | 543 | +25.444% |
| 2026-06-11 | 1.8000 | 1.8000 | 1.7500 | 1.7500 | -9.794% | 2 | 543 | +21.143% |
| 2026-06-09 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | +49.231% | 10 | 533 | +9.278% |
| 2026-06-02 | 1.4000 | 1.5000 | 1.3000 | 1.3000 | -16.129% | 7 | 531 | +63.077% |
| 2026-06-01 | 1.5100 | 1.6500 | 1.5100 | 1.5500 | -2.516% | 4 | 530 | +36.774% |
| 2026-05-14 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | -3.636% | 1 | 530 | +33.333% |
| 2026-05-11 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +11.486% | 10 | 540 | +28.485% |
| 2026-05-06 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | -4.516% | 10 | 540 | +43.243% |
| 2026-05-05 | 1.6400 | 1.6400 | 1.5500 | 1.5500 | -12.429% | 4 | 530 | +36.774% |
| 2026-04-23 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -22.707% | 2 | 530 | +19.774% |
| 2026-04-21 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | +28.652% | 11 | 518 | -7.424% |
| 2026-04-14 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | -6.316% | 1 | 518 | +19.101% |
| 2026-04-10 | 1.8400 | 1.9000 | 1.8400 | 1.9000 | -9.091% | 104 | 518 | +11.579% |
| 2026-04-08 | 2.1400 | 2.1400 | 2.0900 | 2.0900 | -6.278% | 2 | 544 | +1.435% |
| 2026-04-06 | 2.3300 | 2.3300 | 2.2300 | 2.2300 | -11.155% | 2 | 545 | -4.933% |
| 2026-04-02 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | -9.058% | 11 | 535 | -15.538% |
| 2026-03-26 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | +8.661% | 1 | 535 | -23.188% |
| 2026-03-24 | 2.7400 | 2.7400 | 2.5400 | 2.5400 | -4.151% | 2 | 535 | -16.535% |
| 2026-03-23 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | +44.809% | 20 | 534 | -20.000% |
| 2026-03-17 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -14.486% | 1 | 534 | +15.847% |
| 2026-03-16 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +18.889% | 1 | 534 | -0.935% |
| 2026-03-06 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -9.548% | 7 | 537 | +17.778% |
| 2026-03-03 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | +19.162% | 2 | 537 | +6.533% |
| 2026-02-27 | 1.6100 | 1.6900 | 1.6100 | 1.6700 | +0.602% | 3 | 537 | +26.946% |
| 2026-02-25 | 1.9000 | 1.9000 | 1.6600 | 1.6600 | -13.542% | 2 | 537 | +27.711% |
| 2026-02-24 | 2.0000 | 2.0800 | 1.9200 | 1.9200 | -8.134% | 5 | 537 | +10.417% |
| 2026-02-23 | 2.1000 | 2.1000 | 2.0900 | 2.0900 | +26.667% | 3 | 535 | +1.435% |
| 2026-02-20 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +13.793% | 3 | 535 | +28.485% |
| 2026-02-18 | 1.5500 | 1.5500 | 1.4500 | 1.4500 | -11.585% | 2 | 532 | +46.207% |
| 2026-02-17 | 1.5800 | 1.6400 | 1.5200 | 1.6400 | +17.143% | 4 | 532 | +29.268% |
| 2026-02-13 | 1.8900 | 1.8900 | 1.4000 | 1.4000 | -8.497% | 2 | 533 | +51.429% |
| 2026-02-11 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -4.375% | 1 | 533 | +38.562% |
| 2026-02-09 | 1.5300 | 1.6500 | 1.5000 | 1.6000 | -16.667% | 12 | 533 | +32.500% |
| 2026-02-06 | 1.8800 | 2.2300 | 1.7300 | 1.9200 | -11.521% | 44 | 535 | +10.417% |
| 2026-02-05 | 1.6000 | 2.1800 | 1.6000 | 2.1700 | +30.723% | 6 | 494 | -2.304% |
| 2026-02-02 | 1.7800 | 1.7800 | 1.6600 | 1.6600 | +3.750% | 2 | 495 | +27.711% |
| 2026-01-30 | 1.5000 | 2.0200 | 1.4300 | 1.6000 | +28.000% | 21 | 494 | +32.500% |
| 2026-01-29 | 1.3800 | 1.5100 | 1.2500 | 1.2500 | -9.420% | 340 | 482 | +69.600% |
| 2026-01-28 | 1.4000 | 1.4000 | 1.3800 | 1.3800 | -1.429% | 6 | 145 | +53.623% |
| 2026-01-26 | 1.3900 | 1.5400 | 1.3900 | 1.4000 | -21.788% | 32 | 139 | +51.429% |
| 2026-01-22 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +11.875% | 10 | 128 | +18.436% |
| 2026-01-16 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | +6.667% | 1 | 137 | +32.500% |
| 2026-01-15 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -5.063% | 17 | 137 | +41.333% |
| 2026-01-12 | 1.6100 | 1.6100 | 1.5800 | 1.5800 | -19.388% | 2 | 120 | +34.177% |
| 2026-01-06 | 2.5400 | 2.5400 | 1.9400 | 1.9600 | +15.294% | 4 | 118 | +8.163% |
| 2026-01-02 | 1.8000 | 1.9100 | 1.7000 | 1.7000 | -1.163% | 16 | 114 | +24.706% |
| 2025-12-30 | 1.8100 | 1.8100 | 1.7200 | 1.7200 | -16.505% | 11 | 109 | +23.256% |
| 2025-12-17 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | +13.187% | 1 | 108 | +2.913% |
| 2025-12-11 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -12.919% | 1 | 110 | +16.484% |
| 2025-12-10 | 2.1500 | 2.1700 | 2.0000 | 2.0900 | -9.130% | 4 | 110 | +1.435% |
| 2025-12-05 | 2.3200 | 3.1400 | 2.3000 | 2.3000 | -8.000% | 48 | 111 | -7.826% |
| 2025-12-03 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +4.167% | 5 | 111 | -15.200% |
| 2025-11-26 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -15.493% | 10 | 111 | -11.667% |
| 2025-11-24 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 0.000% | 5 | 111 | -25.352% |
| 2025-11-18 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | -4.377% | 1 | 116 | -25.352% |
| 2025-11-17 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +0.678% | 1 | 117 | -28.620% |
| 2025-11-11 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | -10.876% | 1 | 107 | -28.136% |
| 2025-11-03 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | -2.647% | 20 | 107 | -35.952% |
| 2025-10-29 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -2.857% | 1 | 107 | -37.647% |
| 2025-10-27 | 3.5000 | 3.5000 | 3.4500 | 3.5000 | +9.034% | 7 | 107 | -39.429% |
| 2025-10-24 | 3.1300 | 3.2100 | 3.1300 | 3.2100 | -2.727% | 2 | 107 | -33.956% |
| 2025-10-17 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +17.857% | 1 | 107 | -35.758% |
| 2025-10-15 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +3.321% | 1 | 108 | -24.286% |
| 2025-10-14 | 2.3500 | 3.0500 | 2.3500 | 2.7100 | +1.119% | 7 | 108 | -21.771% |
| 2025-10-13 | 3.6000 | 3.6000 | 2.6800 | 2.6800 | -8.844% | 40 | 106 | -20.896% |
| 2025-10-10 | 3.1100 | 3.1100 | 2.9400 | 2.9400 | -2.000% | 4 | 118 | -27.891% |
| 2025-10-09 | 2.5300 | 3.1000 | 2.5300 | 3.0000 | -1.639% | 80 | 118 | -29.333% |
| 2025-10-08 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | +12.963% | 1 | 54 | -30.492% |
| 2025-10-07 | 2.8500 | 2.8500 | 2.7000 | 2.7000 | -1.818% | 14 | 53 | -21.481% |
| 2025-10-03 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | -8.333% | 10 | 54 | -22.909% |
| 2025-10-02 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.940% | 2 | 44 | -29.333% |
| 2025-10-01 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | -18.541% | 2 | 42 | -20.896% |
| 2025-09-30 | 3.2900 | 3.2900 | 3.2900 | 3.2900 | +17.500% | 1 | 40 | -35.562% |
| 2025-09-26 | 3.0700 | 3.0700 | 1.8900 | 2.8000 | -17.647% | 14 | 39 | -24.286% |
| 2025-09-25 | 3.5000 | 3.5000 | 3.4000 | 3.4000 | -6.077% | 6 | 26 | -37.647% |
| 2025-09-16 | 3.5500 | 3.6200 | 3.5500 | 3.6200 | +3.429% | 25 | 30 | -41.436% |
| 2025-09-15 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 0.000% | 5 | 5 | -39.429% |