SLV280616C00100000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.2800 | 2.2800 | 2.2100 | 2.2100 | +3.271% | 117 | 2,200 | 0.000% |
| 2026-10-30 | 2.1200 | 2.3500 | 2.0600 | 2.1400 | -10.833% | 184 | 2,110 | +3.271% |
| 2026-10-29 | 2.3100 | 2.4000 | 2.3100 | 2.4000 | -4.000% | 10 | 2,105 | -7.917% |
| 2026-10-28 | 2.4800 | 2.5000 | 2.4800 | 2.5000 | -10.072% | 7 | 2,106 | -11.600% |
| 2026-10-27 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | +9.449% | 1 | 2,105 | -20.504% |
| 2026-10-26 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | +7.627% | 3 | 2,105 | -12.992% |
| 2026-10-23 | 2.6000 | 2.6000 | 2.3600 | 2.3600 | -14.493% | 6 | 2,107 | -6.356% |
| 2026-10-22 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | -7.071% | 1 | 2,106 | -19.928% |
| 2026-10-21 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | -2.623% | 1 | 2,106 | -25.589% |
| 2026-10-15 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | +10.909% | 8 | 2,106 | -27.541% |
| 2026-10-14 | 2.9100 | 2.9800 | 2.7500 | 2.7500 | -16.667% | 134 | 2,062 | -19.636% |
| 2026-10-13 | 3.3000 | 3.3500 | 3.3000 | 3.3000 | -7.563% | 9 | 2,062 | -33.030% |
| 2026-10-12 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | -8.462% | 2 | 2,060 | -38.095% |
| 2026-10-09 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +11.429% | 1 | 2,060 | -43.333% |
| 2026-10-08 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | +0.865% | 31 | 2,033 | -36.857% |
| 2026-10-07 | 3.6000 | 3.6000 | 3.4500 | 3.4700 | -10.797% | 34 | 2,048 | -36.311% |
| 2026-10-06 | 3.7700 | 4.0800 | 3.7700 | 3.8900 | +1.039% | 7 | 2,042 | -43.188% |
| 2026-10-05 | 4.0500 | 4.0500 | 3.8500 | 3.8500 | -1.535% | 13 | 2,040 | -42.597% |
| 2026-10-02 | 3.8000 | 3.9500 | 3.8000 | 3.9100 | -6.459% | 54 | 2,045 | -43.478% |
| 2026-10-01 | 4.1500 | 4.1800 | 4.1500 | 4.1800 | +4.500% | 30 | 2,022 | -47.129% |
| 2026-09-30 | 4.2600 | 4.2600 | 3.9800 | 4.0000 | -5.213% | 52 | 2,024 | -44.750% |
| 2026-09-29 | 4.4000 | 4.4000 | 4.2200 | 4.2200 | -5.169% | 63 | 2,025 | -47.630% |
| 2026-09-28 | 4.6300 | 4.6300 | 4.4500 | 4.4500 | -18.349% | 4 | 2,024 | -50.337% |
| 2026-09-24 | 5.3900 | 5.4500 | 5.3900 | 5.4500 | -5.872% | 2 | 2,024 | -59.450% |
| 2026-09-23 | 5.8300 | 5.8900 | 5.7300 | 5.7900 | -8.241% | 100 | 2,124 | -61.831% |
| 2026-09-22 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | -4.394% | 20 | 2,104 | -64.976% |
| 2026-09-18 | 6.6700 | 6.6700 | 6.6000 | 6.6000 | +3.774% | 4 | 2,103 | -66.515% |
| 2026-09-17 | 6.6000 | 6.8000 | 6.3600 | 6.3600 | +7.432% | 351 | 1,803 | -65.252% |
| 2026-09-16 | 6.2800 | 6.3900 | 5.9200 | 5.9200 | +0.509% | 416 | 1,418 | -62.669% |
| 2026-09-15 | 5.9100 | 5.9100 | 5.8900 | 5.8900 | -4.383% | 2 | 1,418 | -62.479% |
| 2026-09-14 | 5.9500 | 6.1600 | 5.7400 | 6.1600 | -6.525% | 372 | 1,235 | -64.123% |
| 2026-09-10 | 6.5900 | 6.5900 | 6.5900 | 6.5900 | -14.968% | 1 | 1,234 | -66.464% |
| 2026-09-09 | 7.5700 | 7.7500 | 7.3300 | 7.7500 | +8.543% | 3 | 1,325 | -71.484% |
| 2026-09-04 | 7.2500 | 7.3000 | 6.9600 | 7.1400 | -6.667% | 109 | 1,235 | -69.048% |
| 2026-09-03 | 7.1000 | 7.8500 | 7.1000 | 7.6500 | +11.030% | 572 | 1,116 | -71.111% |
| 2026-09-02 | 6.8600 | 6.9800 | 6.7100 | 6.8900 | +3.453% | 105 | 1,142 | -67.925% |
| 2026-09-01 | 6.9000 | 6.9000 | 6.5400 | 6.6600 | -7.756% | 22 | 1,149 | -66.817% |
| 2026-08-31 | 7.1700 | 7.2200 | 7.1700 | 7.2200 | -3.087% | 2 | 1,148 | -69.391% |
| 2026-08-28 | 7.4700 | 7.5000 | 7.4500 | 7.4500 | -11.310% | 5 | 1,143 | -70.336% |
| 2026-08-27 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | +5.793% | 184 | 1,320 | -73.690% |
| 2026-08-26 | 7.9000 | 7.9400 | 7.9000 | 7.9400 | -3.758% | 2 | 1,290 | -72.166% |
| 2026-08-25 | 7.7900 | 8.2500 | 7.7900 | 8.2500 | -0.960% | 2 | 1,289 | -73.212% |
| 2026-08-24 | 8.2800 | 8.3300 | 8.2000 | 8.3300 | +0.970% | 20 | 1,284 | -73.469% |
| 2026-08-21 | 8.1000 | 8.4000 | 8.1000 | 8.2500 | +7.843% | 20 | 1,280 | -73.212% |
| 2026-08-20 | 7.3800 | 7.7000 | 7.3800 | 7.6500 | +19.531% | 19 | 1,275 | -71.111% |
| 2026-08-19 | 6.8500 | 6.8500 | 6.4000 | 6.4000 | -7.381% | 8 | 1,275 | -65.469% |
| 2026-08-17 | 6.9100 | 6.9100 | 6.9100 | 6.9100 | -4.028% | 5 | 1,275 | -68.017% |
| 2026-08-12 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | +4.348% | 5 | 1,276 | -69.306% |
| 2026-08-11 | 6.0700 | 6.9000 | 6.0700 | 6.9000 | +7.143% | 5 | 1,275 | -67.971% |
| 2026-08-10 | 6.4200 | 6.4400 | 6.2500 | 6.4400 | +6.446% | 4 | 1,275 | -65.683% |
| 2026-08-07 | 6.4500 | 6.5000 | 6.0500 | 6.0500 | +5.401% | 12 | 1,269 | -63.471% |
| 2026-08-06 | 5.7000 | 5.8800 | 5.4500 | 5.7400 | -6.209% | 286 | 1,104 | -61.498% |
| 2026-08-05 | 5.7000 | 6.6000 | 5.7000 | 6.1200 | +26.186% | 385 | 945 | -63.889% |
| 2026-07-28 | 4.8700 | 5.0200 | 4.8000 | 4.8500 | -7.619% | 12 | 945 | -54.433% |
| 2026-07-27 | 5.3200 | 5.3500 | 5.2500 | 5.2500 | -0.756% | 279 | 900 | -57.905% |
| 2026-07-24 | 5.3100 | 5.3100 | 5.2900 | 5.2900 | +5.589% | 2 | 899 | -58.223% |
| 2026-07-23 | 4.9500 | 5.0100 | 4.9500 | 5.0100 | -7.394% | 3 | 900 | -55.888% |
| 2026-07-22 | 5.8900 | 5.8900 | 5.4100 | 5.4100 | +12.241% | 10 | 899 | -59.150% |
| 2026-07-16 | 4.9600 | 4.9600 | 4.8200 | 4.8200 | -14.082% | 2 | 901 | -54.149% |
| 2026-07-15 | 5.4000 | 5.6100 | 5.4000 | 5.6100 | +3.889% | 2 | 900 | -60.606% |
| 2026-07-14 | 5.5300 | 7.0000 | 3.9000 | 5.4000 | +8.216% | 844 | 807 | -59.074% |
| 2026-07-13 | 5.5600 | 5.5600 | 4.9900 | 4.9900 | +33.067% | 6 | 806 | -55.711% |
| 2026-07-10 | 5.1500 | 5.7200 | 3.7500 | 3.7500 | -34.555% | 24 | 799 | -41.067% |
| 2026-07-09 | 5.9500 | 6.3400 | 5.4100 | 5.7300 | +3.804% | 1,180 | 346 | -61.431% |
| 2026-07-08 | 5.0000 | 5.6100 | 4.9400 | 5.5200 | -2.646% | 212 | 306 | -59.964% |
| 2026-07-07 | 6.2500 | 6.2500 | 5.0000 | 5.6700 | -4.706% | 5 | 307 | -61.023% |
| 2026-07-02 | 5.5500 | 6.0000 | 5.5500 | 5.9500 | +9.174% | 72 | 309 | -62.857% |
| 2026-07-01 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -1.802% | 7 | 309 | -59.450% |
| 2026-06-30 | 5.6100 | 5.6100 | 5.5500 | 5.5500 | +8.824% | 10 | 299 | -60.180% |
| 2026-06-29 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +3.030% | 2 | 299 | -56.667% |
| 2026-06-25 | 5.4000 | 5.5400 | 4.9500 | 4.9500 | +8.553% | 15 | 301 | -55.354% |
| 2026-06-24 | 4.9000 | 4.9000 | 4.5100 | 4.5600 | -20.280% | 72 | 292 | -51.535% |
| 2026-06-23 | 5.7200 | 5.7200 | 5.7200 | 5.7200 | -16.981% | 2 | 290 | -61.364% |
| 2026-06-18 | 7.2000 | 7.4700 | 6.8900 | 6.8900 | -20.896% | 14 | 280 | -67.925% |
| 2026-06-17 | 8.4600 | 8.7100 | 8.4600 | 8.7100 | -3.222% | 4 | 276 | -74.627% |
| 2026-06-15 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +26.761% | 1 | 275 | -75.444% |
| 2026-06-09 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | -16.471% | 15 | 290 | -68.873% |
| 2026-06-05 | 9.0000 | 9.0000 | 8.5000 | 8.5000 | -28.870% | 17 | 274 | -74.000% |
| 2026-06-02 | 11.9500 | 11.9500 | 11.9500 | 11.9500 | -0.500% | 5 | 269 | -81.506% |
| 2026-05-28 | 11.8000 | 12.0100 | 11.4000 | 12.0100 | +0.083% | 9 | 260 | -81.599% |
| 2026-05-27 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -4.000% | 1 | 259 | -81.583% |
| 2026-05-21 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -7.407% | 1 | 258 | -82.320% |
| 2026-05-20 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +6.299% | 2 | 256 | -83.630% |
| 2026-05-19 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -12.414% | 4 | 252 | -82.598% |
| 2026-05-18 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +2.837% | 4 | 248 | -84.759% |
| 2026-05-15 | 14.2500 | 14.2500 | 14.1000 | 14.1000 | -15.821% | 3 | 247 | -84.326% |
| 2026-05-12 | 17.2500 | 17.2500 | 16.7500 | 16.7500 | -8.219% | 3 | 244 | -86.806% |
| 2026-05-11 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +23.311% | 3 | 241 | -87.890% |
| 2026-05-08 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | +1.024% | 10 | 241 | -85.068% |
| 2026-05-07 | 15.0000 | 15.0000 | 14.6500 | 14.6500 | +14.902% | 2 | 232 | -84.915% |
| 2026-05-06 | 12.9800 | 12.9800 | 12.7500 | 12.7500 | +10.870% | 20 | 231 | -82.667% |
| 2026-05-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +2.222% | 1 | 211 | -80.783% |
| 2026-05-04 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -7.787% | 1 | 210 | -80.356% |
| 2026-05-01 | 12.4200 | 12.4200 | 12.2000 | 12.2000 | +6.550% | 12 | 199 | -81.885% |
| 2026-04-28 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | -15.185% | 3 | 199 | -80.699% |
| 2026-04-24 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | -3.709% | 1 | 199 | -83.630% |
| 2026-04-22 | 14.0200 | 14.0200 | 14.0200 | 14.0200 | -10.871% | 6 | 198 | -84.237% |
| 2026-04-20 | 15.6200 | 15.7300 | 15.6200 | 15.7300 | -5.808% | 10 | 198 | -85.950% |
| 2026-04-17 | 16.5300 | 16.7500 | 16.5300 | 16.7000 | +11.482% | 12 | 198 | -86.766% |
| 2026-04-16 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -5.190% | 7 | 198 | -85.247% |
| 2026-04-14 | 17.4000 | 17.4000 | 15.2000 | 15.8000 | +29.827% | 192 | 210 | -86.013% |
| 2026-04-13 | 12.1700 | 12.1700 | 12.1700 | 12.1700 | -14.476% | 2 | 32 | -81.841% |
| 2026-04-10 | 14.2300 | 14.2300 | 14.2300 | 14.2300 | +16.735% | 12 | 30 | -84.469% |
| 2026-03-23 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | +0.578% | 1 | 25 | -81.870% |
| 2026-03-20 | 12.5600 | 12.5600 | 12.1200 | 12.1200 | -3.040% | 6 | 24 | -81.766% |
| 2026-03-19 | 12.3100 | 12.5000 | 12.3100 | 12.5000 | -18.567% | 50 | 19 | -82.320% |
| 2026-03-18 | 15.2800 | 15.3500 | 15.2400 | 15.3500 | -9.225% | 15 | 62 | -85.603% |
| 2026-03-17 | 16.5500 | 16.9100 | 16.5500 | 16.9100 | -12.655% | 2 | 53 | -86.931% |
| 2026-03-13 | 21.2100 | 21.2100 | 19.3000 | 19.3600 | -5.237% | 4 | 53 | -88.585% |
| 2026-03-12 | 20.4400 | 20.4400 | 20.4300 | 20.4300 | -2.853% | 2 | 52 | -89.183% |
| 2026-03-09 | 20.9500 | 21.0300 | 20.9500 | 21.0300 | +7.901% | 2 | 52 | -89.491% |
| 2026-03-03 | 19.4900 | 19.4900 | 19.4900 | 19.4900 | -24.016% | 1 | 52 | -88.661% |
| 2026-02-27 | 25.6500 | 25.6500 | 25.6500 | 25.6500 | +18.860% | 5 | 52 | -91.384% |
| 2026-02-26 | 21.5800 | 21.5800 | 21.5800 | 21.5800 | -10.046% | 15 | 52 | -89.759% |
| 2026-02-25 | 24.0500 | 24.2500 | 23.9900 | 23.9900 | +3.853% | 67 | 3 | -90.788% |
| 2026-02-24 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | 0.000% | 1 | 3 | -90.433% |
| 2026-02-23 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +17.557% | 1 | 2 | -90.433% |
| 2026-02-20 | 19.0500 | 19.6500 | 19.0500 | 19.6500 | +67.234% | 2 | 1 | -88.753% |
| 2026-02-17 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | 0.000% | 1 | 1 | -81.191% |