SLV280121P00039000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.3500 | 3.3500 | 3.3400 | 3.3400 | -18.537% | 4 | 965 | 0.000% |
| 2026-10-30 | 3.7700 | 4.1000 | 3.7700 | 4.1000 | +51.852% | 14 | 951 | -18.537% |
| 2026-10-23 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | +29.808% | 5 | 951 | +23.704% |
| 2026-10-16 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -2.804% | 21 | 930 | +60.577% |
| 2026-10-14 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | +9.184% | 1 | 929 | +56.075% |
| 2026-10-08 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | -16.239% | 2 | 928 | +70.408% |
| 2026-09-16 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | +16.418% | 5 | 923 | +42.735% |
| 2026-09-09 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | -8.636% | 225 | 943 | +66.169% |
| 2026-09-04 | 2.1700 | 2.2200 | 2.1200 | 2.2000 | +2.804% | 906 | 514 | +51.818% |
| 2026-09-03 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | -10.833% | 26 | 513 | +56.075% |
| 2026-08-11 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -12.409% | 5 | 513 | +39.167% |
| 2026-08-06 | 2.8000 | 2.8000 | 2.7400 | 2.7400 | -10.749% | 2 | 512 | +21.898% |
| 2026-07-30 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -8.902% | 1 | 513 | +8.795% |
| 2026-07-29 | 3.4800 | 3.4800 | 3.3700 | 3.3700 | -43.074% | 2 | 512 | -0.890% |
| 2026-07-17 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | +70.605% | 2 | 510 | -43.581% |
| 2026-07-16 | 3.5500 | 3.5500 | 3.4700 | 3.4700 | +13.770% | 2 | 510 | -3.746% |
| 2026-07-08 | 3.1500 | 3.1500 | 3.0500 | 3.0500 | +8.929% | 2 | 510 | +9.508% |
| 2026-07-02 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | -9.385% | 2 | 509 | +19.286% |
| 2026-07-01 | 3.0500 | 3.2000 | 3.0500 | 3.0900 | -18.037% | 4 | 507 | +8.091% |
| 2026-06-25 | 3.7200 | 3.7700 | 3.7200 | 3.7700 | +66.814% | 2 | 506 | -11.406% |
| 2026-06-22 | 2.2300 | 2.2600 | 2.2300 | 2.2600 | +9.179% | 2 | 506 | +47.788% |
| 2026-05-11 | 2.1200 | 2.1200 | 2.0700 | 2.0700 | -3.271% | 2 | 506 | +61.353% |
| 2026-05-01 | 2.2300 | 2.2300 | 2.1400 | 2.1400 | -12.295% | 2 | 506 | +56.075% |
| 2026-04-30 | 2.5000 | 2.5000 | 2.4400 | 2.4400 | -6.513% | 4 | 506 | +36.885% |
| 2026-04-29 | 2.5700 | 2.6700 | 2.5700 | 2.6100 | +8.750% | 43 | 506 | +27.969% |
| 2026-04-27 | 2.4200 | 2.4900 | 2.4000 | 2.4000 | -15.194% | 60 | 506 | +39.167% |
| 2026-04-23 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | +26.906% | 3 | 494 | +18.021% |
| 2026-04-22 | 2.3200 | 2.3200 | 2.2300 | 2.2300 | -33.433% | 2 | 491 | +49.776% |
| 2026-04-02 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -14.103% | 5 | 491 | -0.299% |
| 2026-03-26 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | +3.448% | 125 | 491 | -14.359% |
| 2026-03-20 | 3.5500 | 3.7700 | 3.5500 | 3.7700 | +36.101% | 202 | 366 | -11.406% |
| 2026-03-12 | 2.7500 | 2.7700 | 2.7500 | 2.7700 | -3.484% | 2 | 265 | +20.578% |
| 2026-02-27 | 2.3800 | 2.9700 | 2.3800 | 2.8700 | +22.128% | 82 | 266 | +16.376% |
| 2026-02-26 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | -25.868% | 3 | 260 | +42.128% |
| 2026-02-23 | 3.2700 | 3.3300 | 3.1700 | 3.1700 | +46.759% | 251 | 263 | +5.363% |
| 2026-02-18 | 2.2600 | 2.2600 | 2.1600 | 2.1600 | -8.085% | 2 | 76 | +54.630% |
| 2026-02-17 | 2.4600 | 2.5100 | 2.3500 | 2.3500 | -8.203% | 130 | 76 | +42.128% |
| 2026-02-12 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | +11.304% | 1 | 20 | +30.469% |
| 2026-02-11 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -16.968% | 2 | 19 | +45.217% |
| 2026-02-06 | 3.0000 | 3.0000 | 2.7700 | 2.7700 | -6.734% | 3 | 19 | +20.578% |
| 2026-02-05 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | +38.785% | 1 | 19 | +12.458% |
| 2026-02-03 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | -14.400% | 5 | 18 | +56.075% |
| 2026-02-02 | 2.4500 | 2.5000 | 2.4500 | 2.5000 | +25.000% | 5 | 19 | +33.600% |
| 2026-01-30 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +9.290% | 1 | 17 | +67.000% |
| 2026-01-29 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.175% | 8 | 18 | +82.514% |
| 2026-01-28 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | -15.625% | 1 | 23 | +76.720% |
| 2026-01-14 | 2.1900 | 2.2400 | 2.1900 | 2.2400 | -10.400% | 2 | 22 | +49.107% |
| 2026-01-08 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -13.793% | 1 | 22 | +33.600% |
| 2026-01-07 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | +22.881% | 1 | 21 | +15.172% |
| 2025-12-30 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | -22.623% | 2 | 20 | +41.525% |
| 2025-12-12 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -0.327% | 3 | 20 | +9.508% |
| 2025-12-03 | 3.0600 | 3.0600 | 3.0500 | 3.0600 | +8.127% | 4 | 20 | +9.150% |
| 2025-12-01 | 3.6000 | 3.6000 | 2.8300 | 2.8300 | -33.412% | 2 | 16 | +18.021% |
| 2025-11-18 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | -5.556% | 3 | 16 | -21.412% |
| 2025-11-17 | 4.7000 | 4.7000 | 4.5000 | 4.5000 | +4.651% | 2 | 16 | -25.778% |
| 2025-11-11 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -5.077% | 1 | 14 | -22.326% |
| 2025-11-07 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | +13.534% | 3 | 13 | -26.269% |
| 2025-10-14 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | -20.676% | 1 | 10 | -16.291% |
| 2025-10-01 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -37.516% | 5 | 10 | -33.598% |
| 2025-09-19 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | 0.000% | 5 | 5 | -58.509% |