SLV280121P00048000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.8000 | 7.8000 | 7.6200 | 7.6200 | -13.212% | 3 | 779 | 0.000% |
| 2026-10-30 | 8.6000 | 8.7800 | 8.5500 | 8.7800 | +21.103% | 64 | 740 | -13.212% |
| 2026-10-29 | 7.2500 | 7.2500 | 7.0000 | 7.2500 | +13.281% | 110 | 647 | +5.103% |
| 2026-10-28 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 0.000% | 1 | 645 | +19.062% |
| 2026-10-26 | 6.2300 | 6.4000 | 6.2300 | 6.4000 | -3.759% | 15 | 634 | +19.062% |
| 2026-10-23 | 6.8500 | 6.8500 | 6.6000 | 6.6500 | +8.130% | 7 | 638 | +14.586% |
| 2026-10-22 | 5.8800 | 6.1500 | 5.8800 | 6.1500 | +20.588% | 4 | 637 | +23.902% |
| 2026-10-20 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -12.069% | 10 | 647 | +49.412% |
| 2026-10-14 | 5.6200 | 5.8000 | 5.6200 | 5.8000 | +17.172% | 11 | 637 | +31.379% |
| 2026-09-30 | 4.9500 | 4.9800 | 4.9500 | 4.9500 | +1.020% | 18 | 619 | +53.939% |
| 2026-09-28 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | +11.364% | 12 | 607 | +55.510% |
| 2026-09-18 | 4.4500 | 4.4800 | 4.4000 | 4.4000 | -16.981% | 4 | 605 | +73.182% |
| 2026-09-16 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +1.923% | 1 | 604 | +43.774% |
| 2026-09-15 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +15.556% | 10 | 594 | +46.538% |
| 2026-08-28 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -2.597% | 2 | 592 | +69.333% |
| 2026-08-27 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | -2.737% | 250 | 342 | +64.935% |
| 2026-08-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -5.567% | 25 | 342 | +60.421% |
| 2026-08-19 | 5.0300 | 5.0300 | 5.0300 | 5.0300 | -3.269% | 1 | 342 | +51.491% |
| 2026-08-18 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +0.971% | 10 | 346 | +46.538% |
| 2026-08-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -21.374% | 10 | 336 | +47.961% |
| 2026-08-03 | 6.4500 | 6.5500 | 6.4500 | 6.5500 | -2.819% | 20 | 316 | +16.336% |
| 2026-07-27 | 6.6800 | 6.7400 | 6.6800 | 6.7400 | +1.049% | 2 | 316 | +13.056% |
| 2026-07-14 | 6.7400 | 6.7400 | 6.6700 | 6.6700 | -2.628% | 178 | 187 | +14.243% |
| 2026-07-13 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +6.698% | 2 | 187 | +11.241% |
| 2026-07-10 | 6.4200 | 6.4200 | 6.4200 | 6.4200 | +4.052% | 2 | 185 | +18.692% |
| 2026-07-02 | 6.2300 | 6.2300 | 6.1600 | 6.1700 | -3.594% | 3 | 186 | +23.501% |
| 2026-06-30 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +4.918% | 4 | 182 | +19.062% |
| 2026-06-24 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +15.312% | 1 | 181 | +24.918% |
| 2026-06-11 | 5.2900 | 5.2900 | 5.2900 | 5.2900 | +4.339% | 1 | 180 | +44.045% |
| 2026-05-19 | 5.1300 | 5.1400 | 5.0700 | 5.0700 | +17.361% | 100 | 130 | +50.296% |
| 2026-05-13 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +2.128% | 20 | 150 | +76.389% |
| 2026-05-08 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | -3.864% | 1 | 150 | +80.142% |
| 2026-05-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -14.062% | 1 | 149 | +73.182% |
| 2026-04-30 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | +1.386% | 1 | 151 | +48.828% |
| 2026-04-28 | 5.1700 | 5.1700 | 5.0500 | 5.0500 | +9.783% | 2 | 151 | +50.891% |
| 2026-04-20 | 4.7500 | 4.8500 | 4.6000 | 4.6000 | +2.222% | 131 | 151 | +65.652% |
| 2026-04-17 | 4.5500 | 4.6000 | 4.3500 | 4.5000 | -18.182% | 8 | 166 | +69.333% |
| 2026-04-10 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | -4.348% | 2 | 170 | +38.545% |
| 2026-04-08 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -25.325% | 2 | 171 | +32.522% |
| 2026-03-27 | 7.6000 | 7.7000 | 7.6000 | 7.7000 | +0.654% | 2 | 172 | -1.039% |
| 2026-03-26 | 7.5500 | 7.6500 | 7.5500 | 7.6500 | +8.511% | 2 | 171 | -0.392% |
| 2026-03-23 | 7.5000 | 7.5000 | 7.0000 | 7.0500 | +4.136% | 3 | 170 | +8.085% |
| 2026-03-20 | 6.1500 | 6.7700 | 6.1500 | 6.7700 | +12.833% | 2 | 171 | +12.555% |
| 2026-03-19 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +14.286% | 1 | 172 | +27.000% |
| 2026-03-02 | 5.0000 | 5.3500 | 4.9500 | 5.2500 | +5.000% | 6 | 172 | +45.143% |
| 2026-02-18 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | +1.010% | 2 | 172 | +52.400% |
| 2026-02-13 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +5.319% | 1 | 172 | +53.939% |
| 2026-02-11 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -6.931% | 20 | 172 | +62.128% |
| 2026-02-09 | 5.2500 | 5.2500 | 5.0500 | 5.0500 | -12.931% | 2 | 154 | +50.891% |
| 2026-02-06 | 5.7500 | 5.8000 | 5.7500 | 5.8000 | +15.308% | 200 | 153 | +31.379% |
| 2026-02-02 | 4.7000 | 5.0300 | 4.7000 | 5.0300 | -8.545% | 2 | 153 | +51.491% |
| 2026-01-30 | 3.9000 | 5.5500 | 3.9000 | 5.5000 | +49.457% | 7 | 151 | +38.545% |
| 2026-01-26 | 4.2000 | 4.2000 | 3.6800 | 3.6800 | -3.158% | 2 | 149 | +107.065% |
| 2026-01-23 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -27.619% | 1 | 150 | +100.526% |
| 2026-01-22 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | +18.778% | 1 | 150 | +45.143% |
| 2026-01-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | -19.636% | 1 | 150 | +72.398% |
| 2026-01-02 | 5.4000 | 5.5000 | 5.4000 | 5.5000 | -1.434% | 15 | 151 | +38.545% |
| 2025-12-29 | 5.7000 | 6.0000 | 5.5800 | 5.5800 | +3.525% | 12 | 136 | +36.559% |
| 2025-12-26 | 5.3900 | 5.3900 | 5.3900 | 5.3900 | +5.686% | 1 | 124 | +41.373% |
| 2025-12-23 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.766% | 1 | 125 | +49.412% |
| 2025-12-17 | 5.5800 | 5.5900 | 5.5500 | 5.5900 | -7.756% | 6 | 125 | +36.315% |
| 2025-12-15 | 6.1400 | 6.1500 | 6.0600 | 6.0600 | -3.810% | 3 | 127 | +25.743% |
| 2025-12-12 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | -3.817% | 2 | 128 | +20.952% |
| 2025-12-11 | 6.0700 | 6.5500 | 6.0700 | 6.5500 | -2.093% | 6 | 126 | +16.336% |
| 2025-12-10 | 6.6900 | 6.6900 | 6.6900 | 6.6900 | -9.595% | 4 | 125 | +13.901% |
| 2025-12-09 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -0.135% | 50 | 121 | +2.973% |
| 2025-12-08 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +5.857% | 3 | 71 | +2.834% |
| 2025-12-05 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -11.055% | 3 | 68 | +8.857% |
| 2025-12-03 | 7.8800 | 7.8800 | 7.4700 | 7.8700 | -2.840% | 6 | 65 | -3.177% |
| 2025-12-01 | 8.0000 | 8.1000 | 7.6500 | 8.1000 | +0.372% | 5 | 64 | -5.926% |
| 2025-11-28 | 8.5600 | 8.5600 | 8.0700 | 8.0700 | -12.283% | 11 | 62 | -5.576% |
| 2025-11-26 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -0.541% | 1 | 62 | -17.174% |
| 2025-11-18 | 9.2500 | 9.3000 | 9.2500 | 9.2500 | -0.538% | 10 | 62 | -17.622% |
| 2025-11-14 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +9.412% | 1 | 52 | -18.065% |
| 2025-11-12 | 8.5700 | 8.5700 | 8.5000 | 8.5000 | -15.000% | 11 | 52 | -10.353% |
| 2025-11-03 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -4.762% | 1 | 52 | -23.800% |
| 2025-10-21 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +10.526% | 1 | 52 | -27.429% |
| 2025-10-20 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +0.529% | 1 | 52 | -19.789% |
| 2025-10-17 | 9.0000 | 9.4500 | 9.0000 | 9.4500 | +5.000% | 4 | 51 | -19.365% |
| 2025-10-16 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +4.530% | 1 | 48 | -15.333% |
| 2025-10-15 | 8.6100 | 8.6100 | 8.6100 | 8.6100 | -11.420% | 10 | 48 | -11.498% |
| 2025-10-14 | 9.4200 | 9.7200 | 9.4200 | 9.7200 | +9.213% | 5 | 38 | -21.605% |
| 2025-10-13 | 8.9100 | 8.9200 | 8.9000 | 8.9000 | -13.592% | 5 | 35 | -14.382% |
| 2025-10-07 | 10.4800 | 10.4800 | 10.3000 | 10.3000 | +5.209% | 20 | 30 | -26.019% |
| 2025-10-06 | 9.7900 | 9.7900 | 9.7900 | 9.7900 | 0.000% | 10 | 10 | -22.165% |