SLV280121P00038000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | -12.684% | 10 | 13,834 | 0.000% |
| 2026-10-30 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | +39.506% | 10 | 13,834 | -12.684% |
| 2026-10-26 | 2.4300 | 2.4300 | 2.4300 | 2.4300 | +1.250% | 1 | 13,835 | +21.811% |
| 2026-10-23 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +12.150% | 10 | 13,825 | +23.333% |
| 2026-10-22 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | +18.889% | 3 | 13,822 | +38.318% |
| 2026-10-21 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -2.703% | 2 | 13,820 | +64.444% |
| 2026-10-15 | 1.9200 | 1.9200 | 1.8500 | 1.8500 | -8.867% | 101 | 13,819 | +60.000% |
| 2026-10-14 | 1.9500 | 2.0300 | 1.9500 | 2.0300 | +32.680% | 207 | 13,815 | +45.813% |
| 2026-10-13 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | -1.290% | 500 | 13,315 | +93.464% |
| 2026-10-12 | 1.5500 | 1.5500 | 1.5500 | 1.5500 | -11.932% | 1 | 13,315 | +90.968% |
| 2026-10-08 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 0.000% | 2 | 13,336 | +68.182% |
| 2026-10-07 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +1.149% | 300 | 13,173 | +68.182% |
| 2026-09-30 | 1.7500 | 1.7600 | 1.7400 | 1.7400 | +10.828% | 5 | 13,168 | +70.115% |
| 2026-09-25 | 1.5600 | 1.6200 | 1.5600 | 1.5700 | -23.415% | 60 | 13,118 | +88.535% |
| 2026-09-16 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +6.771% | 5,000 | 8,118 | +44.390% |
| 2026-09-08 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | +6.667% | 5 | 8,113 | +54.167% |
| 2026-08-26 | 1.8200 | 1.8900 | 1.7500 | 1.8000 | -3.743% | 7,280 | 1,239 | +64.444% |
| 2026-08-20 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | -7.426% | 1 | 1,238 | +58.289% |
| 2026-08-17 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -10.222% | 1 | 1,238 | +46.535% |
| 2026-08-07 | 2.2600 | 2.3600 | 2.2400 | 2.2500 | -23.729% | 6 | 1,237 | +31.556% |
| 2026-07-27 | 3.3000 | 3.3000 | 2.9500 | 2.9500 | -7.813% | 2 | 1,236 | +0.339% |
| 2026-07-17 | 3.2700 | 3.2700 | 3.2000 | 3.2000 | +8.475% | 2 | 1,236 | -7.500% |
| 2026-07-15 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +7.273% | 85 | 1,151 | +0.339% |
| 2026-07-14 | 2.7600 | 2.7600 | 2.7500 | 2.7500 | -4.844% | 2 | 1,150 | +7.636% |
| 2026-07-13 | 2.9800 | 2.9800 | 2.8900 | 2.8900 | +7.037% | 2 | 1,150 | +2.422% |
| 2026-07-09 | 2.7000 | 2.7600 | 2.6800 | 2.7000 | -2.527% | 4 | 1,148 | +9.630% |
| 2026-07-02 | 2.6100 | 2.9000 | 2.5100 | 2.7700 | +2.214% | 994 | 814 | +6.859% |
| 2026-07-01 | 2.8000 | 2.8000 | 2.6000 | 2.7100 | -1.812% | 209 | 709 | +9.225% |
| 2026-06-30 | 2.6700 | 2.7600 | 2.6700 | 2.7600 | -16.867% | 2 | 709 | +7.246% |
| 2026-06-24 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | +32.800% | 1 | 709 | -10.843% |
| 2026-05-15 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +31.579% | 1 | 709 | +18.400% |
| 2026-05-07 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -2.564% | 1 | 709 | +55.789% |
| 2026-05-06 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -17.021% | 1 | 709 | +51.795% |
| 2026-04-29 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | +6.335% | 40 | 709 | +25.957% |
| 2026-04-27 | 2.2100 | 2.2500 | 2.2100 | 2.2100 | +10.500% | 22 | 691 | +33.937% |
| 2026-04-17 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -18.033% | 5 | 691 | +48.000% |
| 2026-04-10 | 2.4900 | 2.4900 | 2.4400 | 2.4400 | -8.271% | 44 | 691 | +21.311% |
| 2026-04-09 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | -24.000% | 1 | 691 | +11.278% |
| 2026-03-27 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 10 | 692 | -15.429% |
| 2026-03-26 | 3.7500 | 3.8000 | 3.6600 | 3.8000 | +11.765% | 625 | 682 | -22.105% |
| 2026-03-20 | 3.3500 | 3.4000 | 3.2000 | 3.4000 | +3.659% | 56 | 121 | -12.941% |
| 2026-03-19 | 2.9800 | 3.2800 | 2.9800 | 3.2800 | +28.627% | 12 | 67 | -9.756% |
| 2026-03-05 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | -0.391% | 1 | 59 | +16.078% |
| 2026-03-03 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -1.158% | 2 | 58 | +15.625% |
| 2026-02-24 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | +16.143% | 2 | 58 | +14.286% |
| 2026-02-17 | 2.2300 | 2.2300 | 2.2300 | 2.2300 | +4.695% | 1 | 57 | +32.735% |
| 2026-01-30 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | +9.231% | 1 | 58 | +38.967% |
| 2026-01-27 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -4.878% | 30 | 58 | +51.795% |
| 2026-01-15 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | +24.242% | 1 | 88 | +44.390% |
| 2026-01-08 | 2.4500 | 3.5900 | 1.6500 | 1.6500 | -21.429% | 3 | 87 | +79.394% |
| 2025-12-30 | 2.2500 | 2.2500 | 2.1000 | 2.1000 | -20.152% | 3 | 86 | +40.952% |
| 2025-12-29 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | -1.498% | 1 | 88 | +12.548% |
| 2025-12-26 | 2.9000 | 2.9000 | 2.6700 | 2.6700 | -19.091% | 3 | 88 | +10.861% |
| 2025-12-01 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +6.452% | 2 | 91 | -10.303% |
| 2025-11-28 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -30.180% | 1 | 91 | -4.516% |
| 2025-11-20 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | -8.642% | 1 | 92 | -33.333% |
| 2025-10-27 | 4.7000 | 4.8600 | 4.6800 | 4.8600 | +5.652% | 4 | 89 | -39.095% |
| 2025-10-21 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +13.861% | 30 | 89 | -35.652% |
| 2025-10-17 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | -3.118% | 2 | 60 | -26.733% |
| 2025-10-14 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | +1.707% | 2 | 58 | -29.017% |
| 2025-10-06 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -15.984% | 1 | 56 | -27.805% |
| 2025-10-02 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | +10.909% | 50 | 55 | -39.344% |
| 2025-09-29 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -18.367% | 1 | 5 | -32.727% |
| 2025-09-15 | 5.3900 | 5.4000 | 5.3900 | 5.3900 | 0.000% | 5 | 5 | -45.083% |