SLV280121P00052000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.3900 | 10.3900 | 10.3900 | 10.3900 | -9.652% | 1 | 300 | 0.000% |
| 2026-10-30 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +28.779% | 1 | 299 | -9.652% |
| 2026-10-28 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +0.337% | 1 | 299 | +16.349% |
| 2026-10-23 | 8.9500 | 8.9500 | 8.8500 | 8.9000 | +4.953% | 33 | 355 | +16.742% |
| 2026-10-22 | 8.1600 | 8.4800 | 8.1600 | 8.4800 | +14.595% | 62 | 299 | +22.524% |
| 2026-10-19 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | +1.370% | 1 | 299 | +40.405% |
| 2026-10-16 | 7.2200 | 7.3000 | 7.2200 | 7.3000 | -2.013% | 2 | 299 | +42.329% |
| 2026-10-15 | 7.5200 | 7.6000 | 7.4500 | 7.4500 | -5.096% | 8 | 292 | +39.463% |
| 2026-10-14 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | +27.642% | 1 | 292 | +32.357% |
| 2026-10-09 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | -6.107% | 1 | 293 | +68.943% |
| 2026-10-01 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -2.963% | 1 | 292 | +58.626% |
| 2026-09-30 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +3.846% | 2 | 292 | +53.926% |
| 2026-09-29 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +3.503% | 2 | 290 | +59.846% |
| 2026-09-24 | 6.2800 | 6.2800 | 6.2800 | 6.2800 | +4.667% | 1 | 289 | +65.446% |
| 2026-09-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | -6.250% | 10 | 279 | +73.167% |
| 2026-09-17 | 6.4500 | 6.4500 | 6.4000 | 6.4000 | -11.111% | 20 | 279 | +62.344% |
| 2026-09-16 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +16.129% | 50 | 279 | +44.306% |
| 2026-08-20 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -10.145% | 2 | 279 | +67.581% |
| 2026-08-18 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | +5.505% | 1 | 278 | +50.580% |
| 2026-08-17 | 6.5400 | 6.5400 | 6.5400 | 6.5400 | -7.887% | 1 | 278 | +58.869% |
| 2026-08-13 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +0.141% | 1 | 277 | +46.338% |
| 2026-08-10 | 7.1400 | 7.1400 | 7.0900 | 7.0900 | -3.668% | 2 | 276 | +46.544% |
| 2026-08-07 | 7.2200 | 7.3600 | 7.2200 | 7.3600 | -10.680% | 30 | 247 | +41.168% |
| 2026-08-04 | 8.2000 | 8.4100 | 8.1900 | 8.2400 | -4.960% | 40 | 257 | +26.092% |
| 2026-08-03 | 8.6700 | 8.6700 | 8.6700 | 8.6700 | -11.801% | 2 | 257 | +19.839% |
| 2026-07-17 | 9.9500 | 10.0200 | 9.7200 | 9.8300 | -0.807% | 20 | 265 | +5.697% |
| 2026-07-16 | 9.9100 | 9.9100 | 9.9100 | 9.9100 | +16.588% | 1 | 264 | +4.844% |
| 2026-06-30 | 8.7000 | 8.8800 | 8.2700 | 8.5000 | +1.190% | 104 | 270 | +22.235% |
| 2026-06-26 | 8.8000 | 8.8000 | 8.4000 | 8.4000 | -13.133% | 7 | 266 | +23.690% |
| 2026-06-24 | 9.6700 | 9.6700 | 9.6700 | 9.6700 | +47.634% | 1 | 266 | +7.446% |
| 2026-06-12 | 6.6500 | 6.6500 | 6.5500 | 6.5500 | -10.274% | 2 | 267 | +58.626% |
| 2026-06-10 | 7.2000 | 7.4500 | 7.2000 | 7.3000 | +16.800% | 8 | 266 | +42.329% |
| 2026-05-22 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -3.846% | 2 | 266 | +66.240% |
| 2026-05-20 | 6.5500 | 6.5500 | 6.5000 | 6.5000 | -1.065% | 2 | 266 | +59.846% |
| 2026-05-19 | 6.9000 | 6.9000 | 6.5500 | 6.5700 | -4.088% | 304 | 217 | +58.143% |
| 2026-05-15 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +20.175% | 2 | 217 | +51.679% |
| 2026-05-08 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -10.938% | 2 | 217 | +82.281% |
| 2026-05-07 | 5.4600 | 6.4000 | 5.4600 | 6.4000 | +1.587% | 5 | 217 | +62.344% |
| 2026-05-05 | 6.1300 | 6.3500 | 6.1300 | 6.3000 | +7.325% | 17 | 217 | +64.921% |
| 2026-04-24 | 6.3000 | 6.3000 | 5.8700 | 5.8700 | -1.345% | 15 | 221 | +77.002% |
| 2026-04-20 | 6.1000 | 6.2500 | 5.9500 | 5.9500 | -5.556% | 127 | 206 | +74.622% |
| 2026-04-16 | 6.3500 | 6.3500 | 6.3000 | 6.3000 | -6.667% | 2 | 148 | +64.921% |
| 2026-04-10 | 6.8500 | 7.0000 | 6.7500 | 6.7500 | -19.643% | 217 | 148 | +53.926% |
| 2026-04-06 | 8.3000 | 8.4000 | 8.3000 | 8.4000 | +33.333% | 2 | 46 | +23.690% |
| 2026-03-25 | 8.7100 | 8.7100 | 6.3000 | 6.3000 | -31.148% | 2 | 46 | +64.921% |
| 2026-03-24 | 9.0000 | 9.1500 | 9.0000 | 9.1500 | +3.507% | 22 | 45 | +13.552% |
| 2026-03-20 | 8.8400 | 8.8400 | 8.8400 | 8.8400 | +1.029% | 3 | 33 | +17.534% |
| 2026-03-19 | 9.1500 | 9.1500 | 8.7500 | 8.7500 | +26.812% | 6 | 31 | +18.743% |
| 2026-03-06 | 7.0000 | 7.0000 | 6.9000 | 6.9000 | -2.128% | 2 | 32 | +50.580% |
| 2026-03-04 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | +5.224% | 2 | 31 | +47.376% |
| 2026-03-02 | 6.5500 | 6.8500 | 6.3500 | 6.7000 | -11.258% | 58 | 31 | +55.075% |
| 2026-02-06 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | -6.559% | 2 | 23 | +37.616% |
| 2026-02-05 | 7.4000 | 8.0800 | 7.4000 | 8.0800 | +23.359% | 2 | 23 | +28.589% |
| 2026-02-03 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | -5.072% | 1 | 22 | +58.626% |
| 2026-01-30 | 4.9000 | 6.9000 | 4.9000 | 6.9000 | +40.244% | 10 | 22 | +50.580% |
| 2026-01-28 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | -1.600% | 1 | 25 | +111.179% |
| 2026-01-22 | 5.0000 | 5.3000 | 5.0000 | 5.0000 | -9.091% | 4 | 26 | +107.800% |
| 2026-01-16 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.698% | 1 | 23 | +88.909% |
| 2026-01-12 | 6.5000 | 6.5000 | 6.3000 | 6.3000 | -3.817% | 2 | 23 | +64.921% |
| 2026-01-09 | 6.8000 | 6.8000 | 6.0500 | 6.5500 | -4.797% | 4 | 22 | +58.626% |
| 2026-01-08 | 6.8800 | 6.8800 | 6.8800 | 6.8800 | -8.267% | 1 | 21 | +51.017% |
| 2026-01-05 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | -6.367% | 1 | 20 | +38.533% |
| 2025-12-31 | 8.0100 | 8.0100 | 8.0100 | 8.0100 | +12.817% | 1 | 20 | +29.713% |
| 2025-12-30 | 7.2000 | 7.2000 | 7.1000 | 7.1000 | -7.190% | 2 | 20 | +46.338% |
| 2025-12-29 | 7.6400 | 7.6500 | 7.6400 | 7.6500 | +15.909% | 2 | 18 | +35.817% |
| 2025-12-23 | 7.0000 | 7.0400 | 6.6000 | 6.6000 | -5.714% | 8 | 18 | +57.424% |
| 2025-12-22 | 6.8700 | 7.0000 | 6.8700 | 7.0000 | -10.600% | 2 | 14 | +48.429% |
| 2025-12-18 | 7.7000 | 7.8300 | 7.7000 | 7.8300 | -1.633% | 3 | 14 | +32.695% |
| 2025-12-15 | 8.5000 | 8.5000 | 7.2300 | 7.9600 | -5.575% | 5 | 12 | +30.528% |
| 2025-12-12 | 8.4300 | 8.4300 | 8.4300 | 8.4300 | -2.317% | 1 | 15 | +23.250% |
| 2025-12-11 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | -5.165% | 2 | 14 | +20.394% |
| 2025-12-10 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -7.895% | 2 | 15 | +14.176% |
| 2025-12-08 | 9.8800 | 9.8800 | 9.8800 | 9.8800 | -1.299% | 1 | 13 | +5.162% |
| 2025-12-05 | 9.0000 | 10.0100 | 9.0000 | 10.0100 | -4.576% | 11 | 12 | +3.796% |
| 2025-12-02 | 10.4900 | 10.4900 | 10.4900 | 10.4900 | +1.255% | 1 | 5 | -0.953% |
| 2025-12-01 | 10.3500 | 10.3600 | 10.2400 | 10.3600 | 0.000% | 4 | 4 | +0.290% |