SLV280121P00046000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 7.3900 | 7.3900 | 7.3400 | 7.3500 | +24.155% | 3 | 909 | 0.000% |
| 2026-10-29 | 6.1500 | 6.1500 | 5.9100 | 5.9200 | +9.630% | 585 | 350 | +24.155% |
| 2026-10-28 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +3.846% | 1 | 350 | +36.111% |
| 2026-10-27 | 5.2400 | 5.2400 | 5.2000 | 5.2000 | -2.985% | 6 | 345 | +41.346% |
| 2026-10-26 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +57.185% | 5 | 340 | +37.127% |
| 2026-10-12 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | -3.944% | 1 | 339 | +115.543% |
| 2026-10-09 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -11.692% | 40 | 339 | +107.042% |
| 2026-10-07 | 4.0100 | 4.0200 | 4.0100 | 4.0200 | -7.586% | 57 | 305 | +82.836% |
| 2026-09-15 | 4.4000 | 4.4000 | 4.3500 | 4.3500 | -6.452% | 12 | 302 | +68.966% |
| 2026-09-14 | 4.5000 | 4.6500 | 4.5000 | 4.6500 | +6.897% | 2 | 302 | +58.065% |
| 2026-09-10 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | +10.406% | 1 | 302 | +68.966% |
| 2026-09-09 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | -3.902% | 1 | 303 | +86.548% |
| 2026-09-03 | 4.0500 | 4.1000 | 4.0500 | 4.1000 | -3.529% | 2 | 301 | +79.268% |
| 2026-08-28 | 4.2000 | 4.2500 | 4.2000 | 4.2500 | +6.250% | 2 | 299 | +72.941% |
| 2026-08-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -33.555% | 25 | 274 | +83.750% |
| 2026-07-31 | 5.9600 | 6.0200 | 5.9600 | 6.0200 | +2.906% | 2 | 274 | +22.093% |
| 2026-07-27 | 5.7600 | 5.8500 | 5.7600 | 5.8500 | +30.000% | 22 | 267 | +25.641% |
| 2026-06-09 | 4.5500 | 4.5500 | 4.5000 | 4.5000 | +20.000% | 2 | 267 | +63.333% |
| 2026-06-01 | 3.2500 | 4.0000 | 3.2500 | 3.7500 | -14.773% | 78 | 281 | +96.000% |
| 2026-05-22 | 3.7600 | 4.4000 | 3.7600 | 4.4000 | +13.695% | 2 | 281 | +67.045% |
| 2026-05-06 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | +1.842% | 1 | 281 | +89.922% |
| 2026-05-01 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -10.588% | 2 | 281 | +93.421% |
| 2026-04-15 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | -8.798% | 2 | 281 | +72.941% |
| 2026-04-14 | 4.7400 | 4.7400 | 4.6600 | 4.6600 | -2.917% | 10 | 282 | +57.725% |
| 2026-04-13 | 4.8500 | 4.8500 | 4.8000 | 4.8000 | -16.522% | 2 | 292 | +53.125% |
| 2026-04-02 | 5.7000 | 5.7500 | 5.7000 | 5.7500 | +13.861% | 2 | 293 | +27.826% |
| 2026-03-18 | 5.1000 | 5.1000 | 5.0500 | 5.0500 | +9.783% | 2 | 293 | +45.545% |
| 2026-03-12 | 4.7400 | 4.7400 | 4.6000 | 4.6000 | +2.222% | 48 | 294 | +59.783% |
| 2026-03-09 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -6.250% | 1 | 246 | +63.333% |
| 2026-03-05 | 4.8000 | 4.8500 | 4.8000 | 4.8000 | +4.348% | 39 | 246 | +53.125% |
| 2026-03-02 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +1.099% | 2 | 207 | +59.783% |
| 2026-02-26 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | +4.598% | 2 | 207 | +61.538% |
| 2026-02-18 | 4.1000 | 4.4500 | 4.1000 | 4.3500 | +10.127% | 4 | 207 | +68.966% |
| 2026-02-13 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -10.227% | 20 | 207 | +86.076% |
| 2026-02-12 | 4.2500 | 4.4000 | 4.2500 | 4.4000 | +8.642% | 21 | 207 | +67.045% |
| 2026-02-11 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -5.594% | 1 | 207 | +81.481% |
| 2026-02-10 | 4.4000 | 4.4000 | 4.2900 | 4.2900 | -2.721% | 17 | 207 | +71.329% |
| 2026-02-09 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | -11.800% | 1 | 206 | +66.667% |
| 2026-02-06 | 5.3000 | 5.3000 | 4.9500 | 5.0000 | -4.762% | 211 | 206 | +47.000% |
| 2026-02-05 | 4.9000 | 5.2500 | 4.9000 | 5.2500 | +6.061% | 11 | 77 | +40.000% |
| 2026-02-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +4.211% | 10 | 77 | +48.485% |
| 2026-02-02 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | +28.378% | 13 | 67 | +54.737% |
| 2026-01-30 | 4.7500 | 4.7500 | 3.7000 | 3.7000 | +6.017% | 21 | 59 | +98.649% |
| 2026-01-22 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | -3.056% | 1 | 55 | +110.602% |
| 2026-01-20 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -23.404% | 1 | 55 | +104.167% |
| 2026-01-16 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +14.078% | 10 | 46 | +56.383% |
| 2026-01-09 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | -7.416% | 1 | 46 | +78.398% |
| 2026-01-07 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -5.319% | 1 | 47 | +65.169% |
| 2025-12-31 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | +57.191% | 1 | 45 | +56.383% |
| 2025-12-30 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | -37.578% | 2 | 45 | +145.819% |
| 2025-12-29 | 5.0000 | 5.0000 | 4.7900 | 4.7900 | -0.208% | 6 | 47 | +53.445% |
| 2025-12-26 | 4.5100 | 5.0500 | 4.5100 | 4.8000 | +7.865% | 41 | 48 | +53.125% |
| 2025-12-24 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | 0.000% | 2 | 18 | +65.169% |
| 2025-12-23 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -1.111% | 1 | 18 | +65.169% |
| 2025-12-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -31.818% | 1 | 18 | +63.333% |
| 2025-12-09 | 6.6500 | 6.6500 | 6.4800 | 6.6000 | -16.456% | 3 | 18 | +11.364% |
| 2025-11-26 | 7.8900 | 7.9000 | 7.8900 | 7.9000 | -12.222% | 3 | 20 | -6.962% |
| 2025-11-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -2.492% | 1 | 20 | -18.333% |
| 2025-11-20 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +10.804% | 1 | 20 | -20.368% |
| 2025-11-19 | 8.3300 | 8.3300 | 8.3300 | 8.3300 | -5.341% | 1 | 21 | -11.765% |
| 2025-11-17 | 7.9000 | 8.8000 | 7.9000 | 8.8000 | -0.565% | 2 | 20 | -16.477% |
| 2025-11-04 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -8.480% | 1 | 18 | -16.949% |
| 2025-10-31 | 9.6500 | 9.6700 | 9.6500 | 9.6700 | +7.924% | 2 | 17 | -23.992% |
| 2025-10-29 | 9.0000 | 9.0000 | 8.9600 | 8.9600 | -2.609% | 2 | 19 | -17.969% |
| 2025-10-21 | 8.9000 | 9.2000 | 8.9000 | 9.2000 | +12.195% | 2 | 17 | -20.109% |
| 2025-10-20 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | -2.959% | 3 | 18 | -10.366% |
| 2025-10-13 | 8.0000 | 8.4500 | 8.0000 | 8.4500 | +1.198% | 15 | 15 | -13.018% |
| 2025-10-10 | 8.3500 | 8.3500 | 8.3500 | 8.3500 | -5.114% | 1 | 11 | -11.976% |
| 2025-10-06 | 8.8000 | 8.8000 | 8.8000 | 8.8000 | -5.882% | 1 | 10 | -16.477% |
| 2025-10-01 | 9.3500 | 9.3500 | 9.3500 | 9.3500 | +11.177% | 1 | 11 | -21.390% |
| 2025-09-29 | 8.4100 | 8.4100 | 8.4100 | 8.4100 | 0.000% | 10 | 10 | -12.604% |