SLV280616C00050000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 8.2500 | 8.3300 | 8.0400 | 8.0400 | +4.687% | 17 | 650 | 0.000% |
| 2026-10-30 | 7.8500 | 7.9900 | 7.4000 | 7.6800 | -13.416% | 193 | 566 | +4.687% |
| 2026-10-29 | 8.7500 | 8.8700 | 8.7500 | 8.8700 | -6.925% | 2 | 565 | -9.357% |
| 2026-10-28 | 9.5300 | 9.5300 | 9.5300 | 9.5300 | -3.737% | 1 | 565 | -15.635% |
| 2026-10-26 | 9.3600 | 9.9000 | 9.3600 | 9.9000 | +4.873% | 14 | 563 | -18.788% |
| 2026-10-23 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -7.451% | 3 | 563 | -14.831% |
| 2026-10-22 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -13.559% | 28 | 563 | -21.176% |
| 2026-10-19 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +1.724% | 1 | 563 | -31.864% |
| 2026-10-16 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | +0.870% | 2 | 561 | -30.690% |
| 2026-10-15 | 11.3000 | 11.5000 | 11.3000 | 11.5000 | +5.991% | 5 | 561 | -30.087% |
| 2026-10-14 | 11.4400 | 11.4400 | 10.6400 | 10.8500 | -19.331% | 10 | 562 | -25.899% |
| 2026-10-12 | 13.4500 | 13.4500 | 13.4500 | 13.4500 | -1.825% | 1 | 561 | -40.223% |
| 2026-10-09 | 13.9000 | 13.9000 | 13.7000 | 13.7000 | -3.521% | 4 | 559 | -41.314% |
| 2026-10-02 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | -2.606% | 20 | 579 | -43.380% |
| 2026-09-29 | 14.5800 | 14.5800 | 14.5800 | 14.5800 | -13.982% | 1 | 579 | -44.856% |
| 2026-09-24 | 16.6500 | 17.0000 | 16.6500 | 16.9500 | -11.719% | 54 | 571 | -52.566% |
| 2026-09-23 | 19.2500 | 19.2500 | 19.2000 | 19.2000 | +4.348% | 2 | 569 | -58.125% |
| 2026-09-22 | 18.4000 | 18.4000 | 18.4000 | 18.4000 | -1.552% | 3 | 566 | -56.304% |
| 2026-09-21 | 18.6900 | 18.6900 | 18.6900 | 18.6900 | -1.890% | 1 | 567 | -56.982% |
| 2026-09-18 | 19.1000 | 19.1000 | 19.0500 | 19.0500 | +11.404% | 4 | 563 | -57.795% |
| 2026-09-16 | 17.9400 | 17.9400 | 17.0000 | 17.1000 | -0.927% | 5 | 560 | -52.982% |
| 2026-09-14 | 16.7500 | 17.2600 | 16.7500 | 17.2600 | -4.111% | 6 | 564 | -53.418% |
| 2026-09-11 | 17.9500 | 18.0000 | 17.9500 | 18.0000 | -13.462% | 4 | 564 | -55.333% |
| 2026-09-09 | 20.8500 | 20.8500 | 20.8000 | 20.8000 | +7.772% | 4 | 560 | -61.346% |
| 2026-09-04 | 19.0200 | 19.3000 | 18.9500 | 19.3000 | -1.026% | 5 | 557 | -58.342% |
| 2026-09-03 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +6.849% | 15 | 542 | -58.769% |
| 2026-09-01 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -6.170% | 1 | 543 | -55.945% |
| 2026-08-31 | 19.6000 | 19.6000 | 19.4500 | 19.4500 | -1.519% | 17 | 543 | -58.663% |
| 2026-08-28 | 19.6000 | 19.7500 | 19.6000 | 19.7500 | -8.140% | 3 | 543 | -59.291% |
| 2026-08-24 | 21.3500 | 21.5000 | 21.3500 | 21.5000 | -0.463% | 2 | 542 | -62.605% |
| 2026-08-21 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | +13.864% | 9 | 542 | -62.778% |
| 2026-08-19 | 18.9700 | 18.9700 | 18.9700 | 18.9700 | +6.275% | 1 | 543 | -57.617% |
| 2026-08-18 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | -0.833% | 1 | 543 | -54.958% |
| 2026-08-13 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -7.692% | 5 | 538 | -55.333% |
| 2026-08-10 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +13.372% | 1 | 538 | -58.769% |
| 2026-08-07 | 17.4000 | 17.4000 | 17.2000 | 17.2000 | +5.716% | 22 | 536 | -53.256% |
| 2026-08-06 | 16.2800 | 16.4200 | 16.2100 | 16.2700 | -4.294% | 125 | 418 | -50.584% |
| 2026-08-05 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +13.333% | 1 | 418 | -52.706% |
| 2026-08-04 | 14.9400 | 15.0000 | 14.9400 | 15.0000 | +10.294% | 3 | 417 | -46.400% |
| 2026-08-03 | 13.3300 | 13.6000 | 13.3300 | 13.6000 | -8.108% | 2 | 417 | -40.882% |
| 2026-07-30 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -4.516% | 20 | 397 | -45.676% |
| 2026-07-22 | 15.4500 | 15.6000 | 15.0000 | 15.5000 | +5.085% | 74 | 363 | -48.129% |
| 2026-07-21 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | +11.742% | 1 | 362 | -45.492% |
| 2026-07-20 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +2.326% | 150 | 362 | -39.091% |
| 2026-07-17 | 12.9300 | 12.9300 | 12.8500 | 12.9000 | -9.916% | 151 | 211 | -37.674% |
| 2026-07-15 | 15.0000 | 15.0000 | 14.3200 | 14.3200 | -1.851% | 11 | 200 | -43.855% |
| 2026-07-14 | 14.7800 | 14.7800 | 14.5900 | 14.5900 | +5.040% | 2 | 200 | -44.894% |
| 2026-07-13 | 14.1100 | 14.2600 | 13.8900 | 13.8900 | -9.216% | 3 | 199 | -42.117% |
| 2026-07-01 | 15.0000 | 15.3000 | 15.0000 | 15.3000 | +1.325% | 4 | 201 | -47.451% |
| 2026-06-30 | 15.5100 | 15.5300 | 15.1000 | 15.1000 | +0.667% | 13 | 188 | -46.755% |
| 2026-06-26 | 15.8000 | 15.8000 | 15.0000 | 15.0000 | +3.448% | 2 | 187 | -46.400% |
| 2026-06-25 | 15.5000 | 15.5000 | 14.4500 | 14.5000 | -4.164% | 9 | 186 | -44.552% |
| 2026-06-24 | 15.1300 | 15.1300 | 15.1300 | 15.1300 | -9.779% | 1 | 185 | -46.861% |
| 2026-06-23 | 17.0000 | 17.0000 | 16.7700 | 16.7700 | -22.000% | 4 | 182 | -52.057% |
| 2026-06-11 | 21.5000 | 21.5000 | 21.5000 | 21.5000 | +14.119% | 1 | 181 | -62.605% |
| 2026-06-10 | 18.8400 | 18.8400 | 18.8400 | 18.8400 | -5.941% | 2 | 183 | -57.325% |
| 2026-06-09 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | -6.533% | 1 | 183 | -59.860% |
| 2026-06-05 | 21.4300 | 21.4300 | 21.4300 | 21.4300 | -15.464% | 2 | 181 | -62.483% |
| 2026-06-04 | 25.0300 | 25.3500 | 25.0300 | 25.3500 | +1.157% | 3 | 182 | -68.284% |
| 2026-06-03 | 25.2500 | 25.2500 | 24.9500 | 25.0600 | -14.907% | 4 | 181 | -67.917% |
| 2026-05-29 | 27.2000 | 29.4500 | 27.2000 | 29.4500 | +14.994% | 2 | 180 | -72.699% |
| 2026-05-28 | 25.6100 | 25.6100 | 25.6100 | 25.6100 | -4.689% | 1 | 181 | -68.606% |
| 2026-05-27 | 26.6000 | 26.8700 | 26.6000 | 26.8700 | -4.104% | 2 | 180 | -70.078% |
| 2026-05-22 | 29.9500 | 29.9500 | 28.0200 | 28.0200 | +1.155% | 2 | 180 | -71.306% |
| 2026-05-19 | 27.7000 | 27.7000 | 27.7000 | 27.7000 | -6.261% | 4 | 177 | -70.975% |
| 2026-05-15 | 29.5000 | 29.5500 | 29.5000 | 29.5500 | -16.878% | 2 | 177 | -72.792% |
| 2026-05-14 | 35.5000 | 35.5500 | 35.5000 | 35.5500 | -1.250% | 2 | 177 | -77.384% |
| 2026-05-11 | 35.2000 | 36.0000 | 34.0000 | 36.0000 | +41.176% | 6 | 179 | -77.667% |
| 2026-05-05 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.616% | 2 | 179 | -68.471% |
| 2026-05-04 | 25.1500 | 25.1500 | 24.8500 | 24.8500 | -3.607% | 2 | 179 | -67.646% |
| 2026-04-30 | 25.7000 | 25.9000 | 25.7000 | 25.7800 | +2.302% | 4 | 179 | -68.813% |
| 2026-04-29 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -20.203% | 5 | 178 | -68.095% |
| 2026-04-17 | 31.5800 | 31.5800 | 31.5800 | 31.5800 | +11.788% | 10 | 178 | -74.541% |
| 2026-04-10 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | -3.584% | 24 | 188 | -71.540% |
| 2026-04-09 | 29.3000 | 29.3000 | 29.3000 | 29.3000 | +17.200% | 24 | 188 | -72.560% |
| 2026-04-07 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | -9.355% | 1 | 188 | -67.840% |
| 2026-03-31 | 27.5000 | 28.0000 | 26.8100 | 27.5800 | +6.077% | 9 | 188 | -70.848% |
| 2026-03-30 | 26.0000 | 26.0000 | 26.0000 | 26.0000 | +5.348% | 1 | 196 | -69.077% |
| 2026-03-26 | 23.9000 | 24.6800 | 23.3900 | 24.6800 | -1.673% | 5 | 196 | -67.423% |
| 2026-03-24 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +2.449% | 1 | 199 | -67.968% |
| 2026-03-23 | 24.6200 | 24.6200 | 24.5000 | 24.5000 | -3.922% | 2 | 198 | -67.184% |
| 2026-03-20 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +2.000% | 1 | 198 | -68.471% |
| 2026-03-19 | 24.4000 | 25.0000 | 24.4000 | 25.0000 | -16.750% | 2 | 198 | -67.840% |
| 2026-03-18 | 30.0000 | 30.0300 | 30.0000 | 30.0300 | -8.305% | 14 | 198 | -73.227% |
| 2026-03-13 | 33.6300 | 33.6300 | 32.7500 | 32.7500 | -9.904% | 41 | 198 | -75.450% |
| 2026-03-12 | 36.7200 | 36.7200 | 36.3500 | 36.3500 | -0.954% | 10 | 158 | -77.882% |
| 2026-03-11 | 37.2500 | 37.5500 | 36.1300 | 36.7000 | -5.241% | 52 | 151 | -78.093% |
| 2026-03-10 | 39.5400 | 39.5400 | 38.6700 | 38.7300 | +4.029% | 4 | 154 | -79.241% |
| 2026-03-09 | 37.2300 | 37.2300 | 37.2300 | 37.2300 | +4.992% | 1 | 154 | -78.405% |
| 2026-03-06 | 34.9300 | 35.4600 | 34.0200 | 35.4600 | +4.141% | 5 | 154 | -77.327% |
| 2026-03-05 | 33.8000 | 34.3900 | 33.6100 | 34.0500 | -3.486% | 396 | 154 | -76.388% |
| 2026-03-04 | 35.2800 | 35.2800 | 35.2800 | 35.2800 | +0.800% | 1 | 28 | -77.211% |
| 2026-03-03 | 33.0400 | 35.4500 | 32.8100 | 35.0000 | -8.305% | 7 | 28 | -77.029% |
| 2026-03-02 | 38.1700 | 38.1700 | 38.1700 | 38.1700 | -9.032% | 19 | 22 | -78.936% |
| 2026-02-27 | 41.9600 | 41.9600 | 41.9600 | 41.9600 | +3.045% | 3 | 4 | -80.839% |
| 2026-02-25 | 40.7200 | 40.7200 | 40.7200 | 40.7200 | +4.197% | 1 | 8 | -80.255% |
| 2026-02-24 | 38.8900 | 39.0800 | 38.8900 | 39.0800 | +17.181% | 2 | 8 | -79.427% |
| 2026-02-20 | 31.7400 | 33.3500 | 31.6900 | 33.3500 | +12.479% | 7 | 7 | -75.892% |
| 2026-02-19 | 29.9500 | 29.9500 | 29.2900 | 29.6500 | +3.130% | 4 | 3 | -72.884% |
| 2026-02-18 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | 0.000% | 1 | 1 | -72.035% |