SLV280616C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | +3.170% | 1 | 770 | 0.000% |
| 2026-10-30 | 3.6500 | 3.6500 | 3.4700 | 3.4700 | -10.567% | 18 | 757 | +3.170% |
| 2026-10-29 | 3.9000 | 3.9000 | 3.8800 | 3.8800 | -10.185% | 22 | 757 | -7.732% |
| 2026-10-26 | 4.2700 | 4.3200 | 4.2700 | 4.3200 | -1.818% | 3 | 755 | -17.130% |
| 2026-10-23 | 4.4000 | 4.5000 | 4.4000 | 4.4000 | -3.930% | 26 | 729 | -18.636% |
| 2026-10-22 | 4.7000 | 4.7000 | 4.5000 | 4.5800 | -11.923% | 13 | 728 | -21.834% |
| 2026-10-19 | 5.3000 | 5.3000 | 5.2000 | 5.2000 | -2.804% | 5 | 725 | -31.154% |
| 2026-10-15 | 5.2000 | 5.4800 | 5.1500 | 5.3500 | +10.309% | 9 | 722 | -33.084% |
| 2026-10-14 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -21.521% | 1 | 723 | -26.186% |
| 2026-10-07 | 6.2500 | 6.2500 | 6.1800 | 6.1800 | -4.923% | 10 | 731 | -42.071% |
| 2026-10-02 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | -3.704% | 10 | 731 | -44.923% |
| 2026-09-30 | 7.3500 | 7.3500 | 6.7500 | 6.7500 | -8.163% | 66 | 779 | -46.963% |
| 2026-09-29 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.606% | 1 | 780 | -51.293% |
| 2026-09-28 | 7.7000 | 7.7000 | 7.4000 | 7.4700 | -13.741% | 6 | 776 | -52.075% |
| 2026-09-24 | 8.7100 | 8.7100 | 8.6000 | 8.6600 | -6.580% | 14 | 777 | -58.661% |
| 2026-09-23 | 9.3400 | 9.3400 | 9.2700 | 9.2700 | -8.670% | 2 | 776 | -61.381% |
| 2026-09-21 | 10.1500 | 10.1500 | 10.1500 | 10.1500 | -3.517% | 10 | 786 | -64.729% |
| 2026-09-18 | 10.4000 | 10.5200 | 10.4000 | 10.5200 | +9.583% | 51 | 736 | -65.970% |
| 2026-09-16 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -19.665% | 10 | 726 | -62.708% |
| 2026-09-09 | 11.6500 | 11.9500 | 11.6500 | 11.9500 | +15.347% | 2 | 724 | -70.042% |
| 2026-09-02 | 10.3600 | 10.3600 | 10.3600 | 10.3600 | +0.583% | 2 | 817 | -65.444% |
| 2026-09-01 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -14.167% | 3 | 817 | -65.243% |
| 2026-08-28 | 12.2500 | 12.2500 | 11.9000 | 12.0000 | -6.250% | 246 | 967 | -70.167% |
| 2026-08-27 | 12.2000 | 12.9000 | 12.2000 | 12.8000 | +3.644% | 247 | 721 | -72.031% |
| 2026-08-24 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +14.777% | 3 | 718 | -71.012% |
| 2026-08-19 | 10.7600 | 10.7600 | 10.7600 | 10.7600 | +12.083% | 1 | 717 | -66.729% |
| 2026-08-18 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -11.111% | 1 | 716 | -62.708% |
| 2026-08-17 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | +5.366% | 1 | 716 | -66.852% |
| 2026-08-10 | 7.4000 | 10.4200 | 7.4000 | 10.2500 | +11.656% | 28 | 713 | -65.073% |
| 2026-08-05 | 9.3100 | 9.3100 | 9.1800 | 9.1800 | +14.607% | 2 | 714 | -61.002% |
| 2026-08-04 | 8.3100 | 8.4800 | 8.0100 | 8.0100 | -2.317% | 504 | 714 | -55.306% |
| 2026-08-03 | 8.2000 | 8.2000 | 8.2000 | 8.2000 | +3.929% | 1 | 715 | -56.341% |
| 2026-07-27 | 7.9300 | 7.9300 | 7.8900 | 7.8900 | +2.468% | 2 | 714 | -54.626% |
| 2026-07-23 | 7.7000 | 7.7000 | 7.7000 | 7.7000 | -9.412% | 5 | 714 | -53.506% |
| 2026-07-22 | 7.7000 | 9.0400 | 7.7000 | 8.5000 | +4.938% | 6 | 718 | -57.882% |
| 2026-07-21 | 8.0000 | 8.5000 | 8.0000 | 8.1000 | +8.000% | 10 | 718 | -55.802% |
| 2026-07-17 | 6.9000 | 7.5000 | 6.8200 | 7.5000 | +7.914% | 7 | 712 | -52.267% |
| 2026-07-16 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | -9.031% | 1 | 711 | -48.489% |
| 2026-07-15 | 7.6800 | 7.6900 | 7.6400 | 7.6400 | -5.446% | 3 | 711 | -53.141% |
| 2026-07-14 | 8.0800 | 8.0900 | 8.0200 | 8.0800 | +7.733% | 6 | 711 | -55.693% |
| 2026-07-13 | 7.7000 | 7.7000 | 7.5000 | 7.5000 | -18.655% | 8 | 716 | -52.267% |
| 2026-07-09 | 9.2700 | 9.2700 | 9.2200 | 9.2200 | +15.975% | 2 | 716 | -61.171% |
| 2026-07-08 | 7.6400 | 7.9500 | 7.5100 | 7.9500 | -13.587% | 3 | 715 | -54.969% |
| 2026-07-07 | 9.2000 | 9.2000 | 9.2000 | 9.2000 | -3.158% | 5 | 720 | -61.087% |
| 2026-07-02 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | +9.447% | 4 | 716 | -62.316% |
| 2026-07-01 | 8.6800 | 8.6800 | 8.6800 | 8.6800 | +11.712% | 6 | 722 | -58.756% |
| 2026-06-29 | 7.8000 | 8.1500 | 7.6000 | 7.7700 | +0.909% | 126 | 688 | -53.925% |
| 2026-06-26 | 8.1400 | 8.1400 | 7.7000 | 7.7000 | -1.282% | 6 | 692 | -53.506% |
| 2026-06-25 | 8.1500 | 8.8700 | 7.7000 | 7.8000 | +2.632% | 35 | 682 | -54.103% |
| 2026-06-24 | 8.0000 | 8.0000 | 7.5900 | 7.6000 | -13.636% | 19 | 673 | -52.895% |
| 2026-06-23 | 9.3000 | 9.3000 | 8.8000 | 8.8000 | -23.478% | 3 | 672 | -59.318% |
| 2026-06-22 | 11.0500 | 11.5000 | 11.0500 | 11.5000 | -16.303% | 2 | 670 | -68.870% |
| 2026-06-15 | 13.7400 | 13.7400 | 13.7400 | 13.7400 | +27.222% | 4 | 674 | -73.945% |
| 2026-06-10 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -2.439% | 1 | 725 | -66.852% |
| 2026-06-09 | 11.1500 | 11.8200 | 11.0700 | 11.0700 | -12.835% | 9 | 725 | -67.660% |
| 2026-06-08 | 12.7000 | 12.7000 | 12.7000 | 12.7000 | +1.519% | 50 | 675 | -71.811% |
| 2026-06-05 | 12.6000 | 12.6000 | 12.5100 | 12.5100 | -19.290% | 2 | 673 | -71.383% |
| 2026-06-03 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | -10.456% | 1 | 673 | -76.903% |
| 2026-05-28 | 17.3100 | 17.3100 | 17.3100 | 17.3100 | -8.267% | 1 | 672 | -79.318% |
| 2026-05-21 | 18.8700 | 18.8700 | 18.8700 | 18.8700 | +7.521% | 1 | 671 | -81.028% |
| 2026-05-19 | 17.9700 | 17.9700 | 17.5500 | 17.5500 | -12.556% | 5 | 671 | -79.601% |
| 2026-05-18 | 20.0700 | 20.0700 | 20.0700 | 20.0700 | +3.294% | 1 | 670 | -82.162% |
| 2026-05-15 | 19.4300 | 19.4300 | 19.4300 | 19.4300 | -20.008% | 4 | 670 | -81.575% |
| 2026-05-14 | 24.2900 | 24.2900 | 24.2900 | 24.2900 | -8.684% | 1 | 669 | -85.261% |
| 2026-05-13 | 26.6000 | 26.6000 | 26.6000 | 26.6000 | +10.741% | 1 | 670 | -86.541% |
| 2026-05-12 | 23.7500 | 24.0200 | 23.7500 | 24.0200 | -1.959% | 2 | 671 | -85.096% |
| 2026-05-11 | 24.6000 | 24.6000 | 24.3500 | 24.5000 | +14.700% | 4 | 672 | -85.388% |
| 2026-05-07 | 21.0500 | 21.3600 | 21.0500 | 21.3600 | +14.225% | 3 | 672 | -83.240% |
| 2026-05-06 | 18.7000 | 18.7000 | 18.7000 | 18.7000 | +15.077% | 1 | 671 | -80.856% |
| 2026-04-28 | 16.2500 | 16.2500 | 16.2500 | 16.2500 | -12.869% | 2 | 670 | -77.969% |
| 2026-04-24 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | -19.612% | 1 | 668 | -80.804% |
| 2026-04-20 | 23.2000 | 23.2000 | 23.2000 | 23.2000 | +1.978% | 1 | 667 | -84.569% |
| 2026-04-17 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | +8.333% | 1 | 667 | -84.264% |
| 2026-04-14 | 20.5000 | 21.0000 | 19.6700 | 21.0000 | +9.091% | 148 | 669 | -82.952% |
| 2026-04-10 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +2.941% | 1 | 669 | -81.403% |
| 2026-04-09 | 19.2000 | 19.2000 | 18.7000 | 18.7000 | -5.076% | 2 | 669 | -80.856% |
| 2026-04-08 | 20.2700 | 20.2700 | 19.7000 | 19.7000 | +7.827% | 3 | 669 | -81.827% |
| 2026-04-06 | 18.2700 | 18.2700 | 18.2700 | 18.2700 | +2.640% | 5 | 669 | -80.405% |
| 2026-03-30 | 17.4500 | 17.8000 | 17.4500 | 17.8000 | +3.248% | 3 | 674 | -79.888% |
| 2026-03-24 | 17.2000 | 17.5000 | 17.2000 | 17.2400 | +2.315% | 153 | 672 | -79.234% |
| 2026-03-19 | 16.1500 | 17.2600 | 16.1500 | 16.8500 | -30.515% | 875 | 537 | -78.754% |
| 2026-03-13 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -7.549% | 1 | 110 | -85.237% |
| 2026-03-12 | 26.3900 | 26.4000 | 25.9800 | 26.2300 | -6.522% | 189 | 109 | -86.352% |
| 2026-03-10 | 28.4900 | 28.4900 | 27.8300 | 28.0600 | +11.041% | 5 | 17 | -87.242% |
| 2026-03-06 | 25.4200 | 25.4200 | 25.2700 | 25.2700 | +7.076% | 6 | 17 | -85.833% |
| 2026-03-03 | 23.6000 | 23.6000 | 23.6000 | 23.6000 | -20.619% | 1 | 17 | -84.831% |
| 2026-03-02 | 29.7300 | 29.7300 | 29.7300 | 29.7300 | +5.239% | 1 | 18 | -87.958% |
| 2026-02-23 | 28.2500 | 28.2500 | 28.2500 | 28.2500 | +18.947% | 15 | 18 | -87.327% |
| 2026-02-20 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +22.739% | 1 | 6 | -84.926% |
| 2026-02-19 | 19.3500 | 19.3500 | 19.3500 | 19.3500 | +2.219% | 1 | 6 | -81.499% |
| 2026-02-18 | 19.3300 | 19.3300 | 18.9300 | 18.9300 | +8.793% | 3 | 5 | -81.088% |
| 2026-02-17 | 16.9800 | 17.4000 | 16.9800 | 17.4000 | -7.594% | 5 | 5 | -79.425% |
| 2026-02-13 | 19.3500 | 19.3500 | 18.8300 | 18.8300 | 0.000% | 3 | 2 | -80.988% |