SLV280616C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.7800 | 4.8100 | 4.7800 | 4.8100 | +5.252% | 2 | 1,014 | 0.000% |
| 2026-10-30 | 4.5000 | 4.8500 | 4.5000 | 4.5700 | -11.434% | 314 | 854 | +5.252% |
| 2026-10-29 | 5.2000 | 5.4500 | 5.0800 | 5.1600 | -7.027% | 448 | 625 | -6.783% |
| 2026-10-28 | 5.6400 | 5.6400 | 5.5500 | 5.5500 | -5.128% | 10 | 636 | -13.333% |
| 2026-10-27 | 5.8500 | 5.8500 | 5.8400 | 5.8500 | +2.632% | 28 | 630 | -17.778% |
| 2026-10-26 | 5.7500 | 5.7500 | 5.5300 | 5.7000 | -2.062% | 211 | 535 | -15.614% |
| 2026-10-23 | 5.8100 | 5.9000 | 5.8000 | 5.8200 | -6.129% | 82 | 580 | -17.354% |
| 2026-10-22 | 6.1500 | 6.2000 | 5.9900 | 6.2000 | -13.287% | 85 | 514 | -22.419% |
| 2026-10-19 | 7.1500 | 7.1500 | 7.0500 | 7.1500 | -0.694% | 4 | 510 | -32.727% |
| 2026-10-15 | 7.1500 | 7.2000 | 7.1500 | 7.2000 | +13.386% | 50 | 460 | -33.194% |
| 2026-10-14 | 6.6500 | 6.6500 | 6.3500 | 6.3500 | -16.667% | 72 | 509 | -24.252% |
| 2026-10-13 | 7.7000 | 7.7000 | 7.6000 | 7.6200 | -4.750% | 8 | 509 | -36.877% |
| 2026-10-12 | 8.0000 | 8.0100 | 8.0000 | 8.0000 | -2.558% | 30 | 516 | -39.875% |
| 2026-10-07 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -5.632% | 2 | 516 | -41.413% |
| 2026-10-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -1.917% | 1 | 517 | -44.713% |
| 2026-10-01 | 8.8700 | 8.8700 | 8.8700 | 8.8700 | -1.444% | 1 | 517 | -45.772% |
| 2026-09-30 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.163% | 1 | 518 | -46.556% |
| 2026-09-28 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -12.500% | 5 | 518 | -50.918% |
| 2026-09-25 | 11.2500 | 11.2500 | 10.9600 | 11.2000 | -5.004% | 5 | 513 | -57.054% |
| 2026-09-23 | 11.7900 | 11.7900 | 11.7900 | 11.7900 | -6.056% | 18 | 522 | -59.203% |
| 2026-09-22 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | -1.181% | 1 | 521 | -61.673% |
| 2026-09-21 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | -3.127% | 10 | 521 | -62.126% |
| 2026-09-18 | 13.1100 | 13.1100 | 13.1100 | 13.1100 | +2.824% | 1 | 521 | -63.310% |
| 2026-09-17 | 12.7000 | 12.8500 | 12.7000 | 12.7500 | +6.695% | 21 | 502 | -62.275% |
| 2026-09-16 | 12.4500 | 12.4500 | 11.9500 | 11.9500 | +1.616% | 12 | 490 | -59.749% |
| 2026-09-15 | 11.7600 | 11.7600 | 11.7600 | 11.7600 | +3.158% | 1 | 490 | -59.099% |
| 2026-09-14 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -6.939% | 2 | 492 | -57.807% |
| 2026-09-11 | 12.2500 | 12.2500 | 12.2500 | 12.2500 | -2.157% | 1 | 492 | -60.735% |
| 2026-09-10 | 12.5200 | 12.5200 | 12.5200 | 12.5200 | -13.056% | 2 | 492 | -61.581% |
| 2026-09-09 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | +1.408% | 1 | 492 | -66.597% |
| 2026-09-03 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +8.563% | 1 | 492 | -66.127% |
| 2026-09-02 | 13.0500 | 13.1000 | 13.0500 | 13.0800 | +5.060% | 11 | 481 | -63.226% |
| 2026-09-01 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -10.432% | 1 | 481 | -61.365% |
| 2026-08-28 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -7.886% | 1 | 481 | -65.396% |
| 2026-08-24 | 15.1300 | 15.1300 | 15.0900 | 15.0900 | +20.720% | 4 | 478 | -68.125% |
| 2026-08-18 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -3.624% | 12 | 490 | -61.520% |
| 2026-08-14 | 12.9700 | 12.9700 | 12.9700 | 12.9700 | -1.219% | 10 | 500 | -62.914% |
| 2026-08-12 | 13.1300 | 13.1300 | 13.1300 | 13.1300 | +2.980% | 2 | 498 | -63.366% |
| 2026-08-11 | 12.9000 | 13.2100 | 12.7500 | 12.7500 | +4.766% | 24 | 514 | -62.275% |
| 2026-08-10 | 12.0500 | 12.1700 | 11.9000 | 12.1700 | +5.826% | 36 | 484 | -60.477% |
| 2026-08-07 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | +4.545% | 1 | 485 | -58.174% |
| 2026-08-04 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.714% | 1 | 484 | -56.273% |
| 2026-07-29 | 9.0000 | 12.0900 | 9.0000 | 12.0500 | +30.978% | 41 | 493 | -60.083% |
| 2026-07-28 | 9.0000 | 9.2000 | 9.0000 | 9.2000 | -4.465% | 31 | 519 | -47.717% |
| 2026-07-23 | 9.6000 | 9.6300 | 9.6000 | 9.6300 | -10.084% | 4 | 517 | -50.052% |
| 2026-07-22 | 10.5000 | 10.7100 | 8.5700 | 10.7100 | +19.000% | 3 | 518 | -55.089% |
| 2026-07-20 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -8.163% | 3 | 515 | -46.556% |
| 2026-07-16 | 9.8000 | 9.8000 | 9.8000 | 9.8000 | -1.606% | 1 | 514 | -50.918% |
| 2026-07-14 | 9.9900 | 10.3500 | 9.5500 | 9.9600 | +12.925% | 37 | 488 | -51.707% |
| 2026-07-13 | 8.8200 | 8.8200 | 8.8200 | 8.8200 | -15.029% | 25 | 513 | -45.465% |
| 2026-07-09 | 10.4900 | 11.0000 | 10.3800 | 10.3800 | -13.211% | 456 | 269 | -53.661% |
| 2026-07-02 | 11.9600 | 11.9600 | 11.9600 | 11.9600 | +9.725% | 2 | 267 | -59.783% |
| 2026-06-30 | 10.2500 | 10.9000 | 10.2500 | 10.9000 | +2.830% | 40 | 256 | -55.872% |
| 2026-06-26 | 10.2900 | 10.6000 | 10.2900 | 10.6000 | +12.051% | 30 | 260 | -54.623% |
| 2026-06-25 | 10.0000 | 10.8000 | 9.1000 | 9.4600 | -3.568% | 179 | 195 | -49.154% |
| 2026-06-24 | 10.0000 | 10.0000 | 9.7500 | 9.8100 | -38.495% | 162 | 94 | -50.968% |
| 2026-06-17 | 15.7500 | 15.9500 | 15.7500 | 15.9500 | -3.916% | 3 | 95 | -69.843% |
| 2026-06-15 | 16.0000 | 18.0000 | 16.0000 | 16.6000 | +14.562% | 4 | 93 | -71.024% |
| 2026-06-12 | 14.4900 | 14.4900 | 14.4900 | 14.4900 | +3.500% | 2 | 91 | -66.805% |
| 2026-06-11 | 13.6600 | 14.0000 | 13.6600 | 14.0000 | -13.580% | 2 | 90 | -65.643% |
| 2026-06-05 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -8.475% | 1 | 89 | -70.309% |
| 2026-06-02 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -9.463% | 1 | 89 | -72.825% |
| 2026-06-01 | 19.6300 | 19.6300 | 19.5500 | 19.5500 | -7.434% | 2 | 88 | -75.396% |
| 2026-05-26 | 21.1200 | 21.1200 | 21.1200 | 21.1200 | -1.676% | 1 | 87 | -77.225% |
| 2026-05-20 | 21.3500 | 21.8000 | 20.8500 | 21.4800 | -4.745% | 8 | 90 | -77.607% |
| 2026-05-19 | 21.0000 | 22.5500 | 18.1000 | 22.5500 | -0.442% | 4 | 88 | -78.670% |
| 2026-05-18 | 22.7000 | 22.7100 | 22.5600 | 22.6500 | -18.496% | 6 | 87 | -78.764% |
| 2026-05-12 | 27.7900 | 27.7900 | 27.7900 | 27.7900 | -6.273% | 1 | 87 | -82.692% |
| 2026-05-11 | 29.6500 | 29.6500 | 29.6500 | 29.6500 | +58.133% | 60 | 89 | -83.777% |
| 2026-05-04 | 18.8700 | 18.8700 | 18.7500 | 18.7500 | -8.313% | 4 | 94 | -74.347% |
| 2026-05-01 | 20.5500 | 20.8000 | 20.3500 | 20.4500 | +6.179% | 12 | 88 | -76.479% |
| 2026-04-30 | 19.2000 | 19.3200 | 19.1800 | 19.2600 | +13.628% | 6 | 88 | -75.026% |
| 2026-04-29 | 16.9500 | 16.9500 | 16.9500 | 16.9500 | -12.943% | 60 | 87 | -71.622% |
| 2026-04-28 | 19.4700 | 19.4700 | 19.4700 | 19.4700 | -22.891% | 2 | 27 | -75.295% |
| 2026-04-17 | 25.1700 | 25.2500 | 25.1700 | 25.2500 | +21.981% | 2 | 25 | -80.950% |
| 2026-04-07 | 20.7400 | 20.7400 | 20.7000 | 20.7000 | +2.475% | 2 | 27 | -76.763% |
| 2026-03-30 | 20.2000 | 20.2000 | 20.2000 | 20.2000 | +3.590% | 2 | 27 | -76.188% |
| 2026-03-24 | 18.9900 | 19.5000 | 18.5200 | 19.5000 | +0.879% | 12 | 27 | -75.333% |
| 2026-03-23 | 20.2800 | 20.2800 | 19.1600 | 19.3300 | -1.928% | 9 | 17 | -75.116% |
| 2026-03-20 | 20.1200 | 20.1200 | 19.0300 | 19.7100 | -0.855% | 6 | 18 | -75.596% |
| 2026-03-19 | 19.2000 | 21.9000 | 19.0000 | 19.8800 | -13.377% | 15 | 15 | -75.805% |
| 2026-03-18 | 23.5000 | 23.5000 | 22.7800 | 22.9500 | -13.722% | 3 | 5 | -79.041% |
| 2026-03-13 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | -19.710% | 1 | 4 | -81.917% |
| 2026-03-02 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | -4.579% | 1 | 4 | -85.481% |
| 2026-02-27 | 34.7200 | 34.7200 | 34.7200 | 34.7200 | +36.157% | 1 | 4 | -86.146% |
| 2026-02-20 | 25.5000 | 25.5000 | 25.5000 | 25.5000 | +11.646% | 5 | 5 | -81.137% |
| 2026-02-19 | 22.8400 | 22.8400 | 22.8400 | 22.8400 | -0.262% | 1 | 10 | -78.940% |
| 2026-02-18 | 22.3300 | 22.9000 | 22.3300 | 22.9000 | +18.653% | 2 | 11 | -78.996% |
| 2026-02-17 | 19.2800 | 19.3000 | 19.2500 | 19.3000 | -14.978% | 3 | 9 | -75.078% |
| 2026-02-13 | 23.1500 | 23.1500 | 22.7000 | 22.7000 | 0.000% | 7 | 7 | -78.811% |