SLV280616C00080000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | +2.581% | 60 | 2,071 | 0.000% |
| 2026-10-30 | 3.0500 | 3.2000 | 3.0500 | 3.1000 | -11.429% | 6 | 2,065 | +2.581% |
| 2026-10-29 | 3.5600 | 3.5600 | 3.5000 | 3.5000 | -4.891% | 5 | 2,060 | -9.143% |
| 2026-10-26 | 3.8000 | 3.8000 | 3.6800 | 3.6800 | -5.641% | 16 | 2,044 | -13.587% |
| 2026-10-23 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -2.985% | 2 | 2,042 | -18.462% |
| 2026-10-22 | 4.0900 | 4.0900 | 4.0200 | 4.0200 | -12.035% | 2 | 2,042 | -20.896% |
| 2026-10-21 | 4.6000 | 4.6900 | 4.5500 | 4.5700 | -5.579% | 245 | 1,802 | -30.416% |
| 2026-10-20 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | +0.833% | 1 | 1,801 | -34.298% |
| 2026-10-16 | 4.7700 | 4.8000 | 4.7700 | 4.8000 | +2.128% | 4 | 1,797 | -33.750% |
| 2026-10-15 | 4.6000 | 4.7000 | 4.6000 | 4.7000 | +6.818% | 6 | 1,791 | -32.340% |
| 2026-10-14 | 4.5000 | 4.5700 | 4.2500 | 4.4000 | -14.062% | 28 | 1,770 | -27.727% |
| 2026-10-13 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -7.078% | 2 | 1,770 | -37.891% |
| 2026-10-12 | 5.4500 | 5.5100 | 5.4500 | 5.5100 | -2.650% | 45 | 1,761 | -42.287% |
| 2026-10-09 | 5.6600 | 5.6600 | 5.6600 | 5.6600 | +6.191% | 2 | 1,761 | -43.816% |
| 2026-10-08 | 5.3300 | 5.3300 | 5.3300 | 5.3300 | -12.623% | 1 | 1,760 | -40.338% |
| 2026-10-05 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +0.826% | 2 | 1,760 | -47.869% |
| 2026-09-30 | 6.4000 | 6.4000 | 6.0500 | 6.0500 | -8.333% | 10 | 1,759 | -47.438% |
| 2026-09-28 | 6.7100 | 6.7100 | 6.6000 | 6.6000 | -14.839% | 2 | 1,760 | -51.818% |
| 2026-09-25 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | -13.889% | 9 | 1,760 | -58.968% |
| 2026-09-22 | 8.8900 | 9.0600 | 8.8900 | 9.0000 | -1.961% | 447 | 1,336 | -64.667% |
| 2026-09-21 | 9.1800 | 9.1800 | 9.1800 | 9.1800 | +8.639% | 6 | 1,342 | -65.359% |
| 2026-09-16 | 8.9500 | 8.9500 | 8.1700 | 8.4500 | +1.807% | 215 | 1,107 | -62.367% |
| 2026-09-15 | 8.2900 | 8.3000 | 8.2900 | 8.3000 | -8.490% | 2 | 1,107 | -61.687% |
| 2026-09-11 | 9.0700 | 9.0700 | 9.0700 | 9.0700 | -6.879% | 3 | 1,104 | -64.939% |
| 2026-09-04 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -7.414% | 2 | 1,104 | -67.351% |
| 2026-09-03 | 9.7700 | 10.5200 | 9.7700 | 10.5200 | +11.915% | 77 | 1,101 | -69.772% |
| 2026-09-02 | 9.4000 | 9.4200 | 9.3100 | 9.4000 | 0.000% | 206 | 1,099 | -66.170% |
| 2026-09-01 | 9.3500 | 9.4000 | 9.3500 | 9.4000 | -5.528% | 2 | 1,096 | -66.170% |
| 2026-08-31 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -13.478% | 1 | 1,097 | -68.040% |
| 2026-08-27 | 11.3000 | 11.7500 | 11.3000 | 11.5000 | +6.977% | 153 | 944 | -72.348% |
| 2026-08-26 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | -0.830% | 2 | 944 | -70.419% |
| 2026-08-25 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -3.128% | 2 | 942 | -70.664% |
| 2026-08-24 | 11.1900 | 11.1900 | 11.1900 | 11.1900 | -1.756% | 1 | 942 | -71.582% |
| 2026-08-21 | 11.2900 | 11.3900 | 11.2900 | 11.3900 | +7.453% | 3 | 941 | -72.081% |
| 2026-08-20 | 10.8400 | 11.1000 | 10.5700 | 10.6000 | +14.967% | 54 | 891 | -70.000% |
| 2026-08-13 | 9.2200 | 9.2200 | 9.2200 | 9.2200 | -7.800% | 1 | 891 | -65.510% |
| 2026-08-12 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +5.263% | 1 | 891 | -68.200% |
| 2026-08-11 | 9.4500 | 9.5000 | 9.1000 | 9.5000 | +5.556% | 5 | 889 | -66.526% |
| 2026-08-10 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +34.328% | 2 | 891 | -64.667% |
| 2026-08-04 | 6.6200 | 6.7000 | 6.5800 | 6.7000 | +0.601% | 8 | 891 | -52.537% |
| 2026-08-03 | 5.0000 | 6.6600 | 5.0000 | 6.6600 | -5.263% | 3 | 891 | -52.252% |
| 2026-07-30 | 7.0300 | 7.0300 | 7.0300 | 7.0300 | -7.984% | 2 | 891 | -54.765% |
| 2026-07-29 | 7.6400 | 7.6400 | 7.6400 | 7.6400 | +9.143% | 2 | 891 | -58.377% |
| 2026-07-24 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -0.427% | 1 | 890 | -54.571% |
| 2026-07-23 | 7.1000 | 7.1000 | 7.0300 | 7.0300 | -11.572% | 2 | 889 | -54.765% |
| 2026-07-22 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | +14.224% | 4 | 885 | -60.000% |
| 2026-07-15 | 6.6900 | 6.9600 | 6.6900 | 6.9600 | -3.867% | 3 | 886 | -54.310% |
| 2026-07-14 | 7.8200 | 7.8200 | 7.2400 | 7.2400 | +0.836% | 3 | 886 | -56.077% |
| 2026-07-13 | 6.9000 | 7.1800 | 6.9000 | 7.1800 | -24.421% | 2 | 886 | -55.710% |
| 2026-07-10 | 7.3200 | 9.5000 | 7.2200 | 9.5000 | +26.667% | 16 | 885 | -66.526% |
| 2026-07-09 | 7.8400 | 8.0000 | 7.5000 | 7.5000 | +15.920% | 161 | 810 | -57.600% |
| 2026-07-08 | 6.9600 | 7.1500 | 6.4700 | 6.4700 | -16.516% | 4 | 810 | -50.850% |
| 2026-07-01 | 7.8000 | 7.8000 | 7.7500 | 7.7500 | -0.257% | 2 | 810 | -58.968% |
| 2026-06-26 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | +7.917% | 7 | 803 | -59.073% |
| 2026-06-24 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -25.000% | 5 | 803 | -55.833% |
| 2026-06-22 | 10.1600 | 10.1600 | 9.6000 | 9.6000 | -6.341% | 3 | 802 | -66.875% |
| 2026-06-11 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | 0.000% | 1 | 802 | -68.976% |
| 2026-06-09 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | -14.583% | 1 | 802 | -68.976% |
| 2026-06-05 | 13.0000 | 13.0000 | 12.0000 | 12.0000 | -20.000% | 2 | 803 | -73.500% |
| 2026-06-03 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | -3.846% | 5 | 798 | -78.800% |
| 2026-05-28 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | -7.253% | 5 | 803 | -79.615% |
| 2026-05-22 | 18.5700 | 18.5700 | 16.8200 | 16.8200 | -4.105% | 2 | 803 | -81.094% |
| 2026-05-19 | 16.3000 | 17.5400 | 16.3000 | 17.5400 | -4.153% | 20 | 807 | -81.870% |
| 2026-05-15 | 18.0500 | 18.4700 | 18.0500 | 18.3000 | -20.435% | 9 | 801 | -82.623% |
| 2026-05-14 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.980% | 5 | 801 | -86.174% |
| 2026-05-13 | 24.4000 | 25.5500 | 24.4000 | 25.5500 | +14.063% | 6 | 800 | -87.554% |
| 2026-05-12 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +56.098% | 8 | 792 | -85.804% |
| 2026-05-05 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | -1.034% | 1 | 793 | -77.840% |
| 2026-05-04 | 14.9000 | 15.0500 | 14.5000 | 14.5000 | -3.333% | 4 | 794 | -78.069% |
| 2026-05-01 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +0.806% | 2 | 794 | -78.800% |
| 2026-04-30 | 14.7300 | 14.8800 | 14.7300 | 14.8800 | +6.667% | 2 | 794 | -78.629% |
| 2026-04-29 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -7.616% | 1 | 795 | -77.204% |
| 2026-04-28 | 14.9500 | 15.1000 | 14.9500 | 15.1000 | -14.930% | 2 | 794 | -78.940% |
| 2026-04-23 | 17.7500 | 17.7500 | 17.7500 | 17.7500 | -1.389% | 200 | 795 | -82.085% |
| 2026-04-22 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -0.826% | 1 | 795 | -82.333% |
| 2026-04-21 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | -6.828% | 2 | 797 | -82.479% |
| 2026-04-20 | 19.4800 | 19.4800 | 19.4800 | 19.4800 | -1.864% | 1 | 797 | -83.676% |
| 2026-04-15 | 20.0500 | 20.0500 | 19.8500 | 19.8500 | +1.535% | 202 | 798 | -83.980% |
| 2026-04-14 | 19.0000 | 19.9800 | 19.0000 | 19.5500 | +10.702% | 10 | 800 | -83.734% |
| 2026-04-08 | 17.6600 | 17.6600 | 17.6600 | 17.6600 | +3.882% | 1 | 800 | -81.993% |
| 2026-03-25 | 17.3200 | 17.3500 | 17.0000 | 17.0000 | +4.615% | 10 | 801 | -81.294% |
| 2026-03-24 | 15.7500 | 16.3600 | 15.6300 | 16.2500 | +2.653% | 4 | 803 | -80.431% |
| 2026-03-23 | 15.3500 | 15.9200 | 15.2000 | 15.8300 | +5.323% | 10 | 803 | -79.912% |
| 2026-03-20 | 16.2300 | 16.6100 | 14.5000 | 15.0300 | -7.565% | 83 | 801 | -78.842% |
| 2026-03-19 | 18.0000 | 18.0000 | 14.2000 | 16.2600 | -19.704% | 1,694 | 800 | -80.443% |
| 2026-03-18 | 19.6200 | 20.2500 | 19.6200 | 20.2500 | -7.238% | 30 | 252 | -84.296% |
| 2026-03-16 | 22.4000 | 22.4000 | 21.8300 | 21.8300 | -11.976% | 2 | 245 | -85.433% |
| 2026-03-12 | 25.0000 | 25.0000 | 24.8000 | 24.8000 | -5.739% | 3 | 243 | -87.177% |
| 2026-03-10 | 26.5200 | 26.5200 | 26.3100 | 26.3100 | +2.374% | 2 | 242 | -87.913% |
| 2026-03-06 | 25.7000 | 25.7000 | 25.7000 | 25.7000 | +7.083% | 1 | 242 | -87.626% |
| 2026-03-05 | 23.5000 | 24.0000 | 23.5000 | 24.0000 | -2.834% | 2 | 242 | -86.750% |
| 2026-03-04 | 24.1200 | 24.7000 | 24.1200 | 24.7000 | +2.917% | 7 | 240 | -87.126% |
| 2026-03-03 | 22.4300 | 24.0500 | 22.1700 | 24.0000 | -11.111% | 6 | 240 | -86.750% |
| 2026-03-02 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -13.462% | 4 | 242 | -88.222% |
| 2026-02-27 | 28.5000 | 31.2000 | 28.5000 | 31.2000 | +15.342% | 178 | 241 | -89.808% |
| 2026-02-26 | 26.3900 | 27.0500 | 26.2100 | 27.0500 | +0.745% | 16 | 122 | -88.244% |
| 2026-02-24 | 27.4000 | 27.5800 | 26.8500 | 26.8500 | -6.609% | 7 | 116 | -88.156% |
| 2026-02-23 | 26.8300 | 29.1000 | 26.2800 | 28.7500 | +22.184% | 13 | 112 | -88.939% |
| 2026-02-20 | 23.5300 | 23.5300 | 23.5300 | 23.5300 | +29.499% | 1 | 101 | -86.485% |
| 2026-02-19 | 18.1700 | 18.1700 | 18.1700 | 18.1700 | +5.824% | 2 | 100 | -82.499% |
| 2026-02-18 | 17.1700 | 17.1700 | 17.1700 | 17.1700 | +14.467% | 1 | 100 | -81.479% |
| 2026-02-17 | 15.8500 | 15.8500 | 15.0000 | 15.0000 | -16.154% | 28 | 99 | -78.800% |
| 2026-02-13 | 18.6000 | 18.6000 | 17.8900 | 17.8900 | 0.000% | 97 | 97 | -82.225% |