SLV281215C00120000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 2.7000 | 2.7000 | 2.6800 | 2.6800 | -7.904% | 132 | 1,333 | 0.000% |
| 2026-10-27 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | +3.929% | 1 | 1,334 | -7.904% |
| 2026-10-23 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | -6.977% | 1 | 1,355 | -4.286% |
| 2026-10-22 | 2.9500 | 3.0300 | 2.9500 | 3.0100 | -7.951% | 42 | 1,333 | -10.963% |
| 2026-10-21 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | -2.388% | 1 | 1,334 | -18.043% |
| 2026-10-16 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -9.459% | 1 | 1,335 | -20.000% |
| 2026-10-15 | 3.5000 | 3.7000 | 3.3000 | 3.7000 | +13.846% | 5 | 1,332 | -27.568% |
| 2026-10-14 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -7.143% | 2 | 1,330 | -17.538% |
| 2026-10-13 | 3.6100 | 3.7000 | 3.5000 | 3.5000 | -8.616% | 12 | 1,326 | -23.429% |
| 2026-10-12 | 3.7800 | 3.8300 | 3.7800 | 3.8300 | +4.932% | 3 | 1,327 | -30.026% |
| 2026-10-08 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | -7.125% | 2 | 1,333 | -26.575% |
| 2026-10-07 | 4.0200 | 4.0700 | 3.9300 | 3.9300 | -9.028% | 6 | 1,354 | -31.807% |
| 2026-10-05 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | +4.096% | 1 | 1,354 | -37.963% |
| 2026-10-02 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -3.488% | 100 | 1,255 | -35.422% |
| 2026-10-01 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.371% | 1 | 1,256 | -37.674% |
| 2026-09-30 | 4.5500 | 4.5500 | 4.4500 | 4.4500 | -5.117% | 2 | 1,255 | -39.775% |
| 2026-09-29 | 4.6100 | 4.7000 | 4.5800 | 4.6900 | -3.299% | 136 | 1,255 | -42.857% |
| 2026-09-28 | 5.0000 | 5.1000 | 4.8500 | 4.8500 | -15.652% | 116 | 1,260 | -44.742% |
| 2026-09-24 | 5.7000 | 5.7500 | 5.5500 | 5.7500 | -7.258% | 251 | 1,010 | -53.391% |
| 2026-09-16 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -0.482% | 1 | 1,111 | -56.774% |
| 2026-09-15 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -4.740% | 2 | 1,111 | -56.982% |
| 2026-09-11 | 6.5400 | 6.5400 | 6.5100 | 6.5400 | -10.041% | 100 | 1,011 | -59.021% |
| 2026-09-08 | 7.2700 | 7.2700 | 7.2700 | 7.2700 | -3.067% | 1 | 1,010 | -63.136% |
| 2026-09-04 | 6.8800 | 7.5000 | 6.8800 | 7.5000 | -4.337% | 162 | 958 | -64.267% |
| 2026-09-03 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | +3.158% | 1 | 958 | -65.816% |
| 2026-08-28 | 9.0500 | 9.0500 | 7.6000 | 7.6000 | -4.642% | 5 | 964 | -64.737% |
| 2026-08-26 | 7.9700 | 7.9800 | 7.9700 | 7.9700 | -3.394% | 10 | 964 | -66.374% |
| 2026-08-24 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | +1.601% | 2 | 962 | -67.515% |
| 2026-08-21 | 8.1000 | 8.1200 | 8.1000 | 8.1200 | +3.704% | 2 | 961 | -66.995% |
| 2026-08-20 | 7.1800 | 8.1000 | 7.1800 | 7.8300 | +9.510% | 22 | 962 | -65.773% |
| 2026-08-19 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | +2.436% | 1 | 961 | -62.517% |
| 2026-08-17 | 6.8400 | 6.9800 | 6.8400 | 6.9800 | +3.407% | 2 | 962 | -61.605% |
| 2026-08-14 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | -0.735% | 1 | 962 | -60.296% |
| 2026-08-13 | 7.0500 | 7.0500 | 6.8000 | 6.8000 | -1.306% | 3 | 962 | -60.588% |
| 2026-08-12 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +30.492% | 1 | 985 | -61.103% |
| 2026-08-11 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | -11.261% | 1 | 985 | -49.242% |
| 2026-08-10 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | -9.848% | 1 | 985 | -54.958% |
| 2026-08-07 | 6.5000 | 6.6000 | 6.4600 | 6.6000 | +11.675% | 31 | 960 | -59.394% |
| 2026-08-06 | 5.8500 | 5.9100 | 5.8500 | 5.9100 | +7.455% | 2 | 960 | -54.653% |
| 2026-08-04 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +3.774% | 3 | 961 | -51.273% |
| 2026-08-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -7.018% | 1 | 960 | -49.434% |
| 2026-07-30 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +7.547% | 1 | 961 | -52.982% |
| 2026-07-29 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -11.667% | 1 | 960 | -49.434% |
| 2026-07-22 | 5.9600 | 6.0000 | 5.9400 | 6.0000 | +3.448% | 7 | 962 | -55.333% |
| 2026-07-21 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +15.308% | 2 | 960 | -53.793% |
| 2026-07-17 | 5.4500 | 5.4500 | 5.0300 | 5.0300 | -11.754% | 17 | 955 | -46.720% |
| 2026-07-15 | 5.5900 | 5.7000 | 5.5900 | 5.7000 | +11.765% | 2 | 956 | -52.982% |
| 2026-07-13 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -16.393% | 10 | 956 | -47.451% |
| 2026-07-09 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -1.929% | 2 | 956 | -56.066% |
| 2026-07-07 | 6.3000 | 6.4800 | 6.0900 | 6.2200 | +4.362% | 10 | 958 | -56.913% |
| 2026-07-01 | 5.8500 | 6.2000 | 5.7500 | 5.9600 | +2.759% | 10 | 957 | -55.034% |
| 2026-06-25 | 5.7400 | 5.8000 | 5.7400 | 5.8000 | -0.855% | 2 | 957 | -53.793% |
| 2026-06-24 | 5.6000 | 5.8500 | 5.6000 | 5.8500 | -7.143% | 8 | 957 | -54.188% |
| 2026-06-23 | 5.7000 | 6.4500 | 5.7000 | 6.3000 | -11.017% | 669 | 1,120 | -57.460% |
| 2026-06-22 | 7.5000 | 7.5000 | 7.0000 | 7.0800 | -3.146% | 137 | 1,116 | -62.147% |
| 2026-06-18 | 7.6500 | 7.8800 | 7.1400 | 7.3100 | -17.865% | 48 | 1,115 | -63.338% |
| 2026-06-15 | 8.9000 | 9.6000 | 8.7000 | 8.9000 | +2.299% | 654 | 529 | -69.888% |
| 2026-06-12 | 7.6800 | 8.7000 | 7.6800 | 8.7000 | +6.227% | 2 | 529 | -69.195% |
| 2026-06-11 | 7.2500 | 8.1900 | 6.9500 | 8.1900 | +24.091% | 95 | 523 | -67.277% |
| 2026-06-10 | 7.8500 | 7.8500 | 6.6000 | 6.6000 | -12.234% | 2 | 528 | -59.394% |
| 2026-06-09 | 8.5400 | 10.3000 | 7.3800 | 7.5200 | -11.529% | 19 | 516 | -64.362% |
| 2026-06-08 | 9.0000 | 9.0000 | 8.4000 | 8.5000 | -6.696% | 7 | 516 | -68.471% |
| 2026-06-05 | 9.6000 | 9.6000 | 8.7000 | 9.1100 | -14.057% | 16 | 525 | -70.582% |
| 2026-06-04 | 10.7000 | 10.7000 | 10.6000 | 10.6000 | -1.027% | 22 | 534 | -74.717% |
| 2026-06-03 | 10.7100 | 10.7100 | 10.7100 | 10.7100 | -10.000% | 20 | 514 | -74.977% |
| 2026-06-02 | 12.0000 | 12.9000 | 11.9000 | 11.9000 | +1.277% | 4 | 515 | -77.479% |
| 2026-06-01 | 11.5300 | 11.7500 | 11.2900 | 11.7500 | -2.812% | 8 | 508 | -77.191% |
| 2026-05-28 | 12.0900 | 12.0900 | 11.8500 | 12.0900 | +0.666% | 6 | 504 | -77.833% |
| 2026-05-27 | 11.7800 | 12.1300 | 11.7800 | 12.0100 | -5.804% | 3 | 503 | -77.685% |
| 2026-05-22 | 12.7500 | 14.6500 | 12.3000 | 12.7500 | -10.211% | 495 | 266 | -78.980% |
| 2026-05-21 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +13.600% | 1 | 266 | -81.127% |
| 2026-05-20 | 12.7000 | 12.7000 | 12.5000 | 12.5000 | -1.497% | 152 | 268 | -78.560% |
| 2026-05-19 | 12.7600 | 13.3500 | 12.5700 | 12.6900 | -9.680% | 70 | 253 | -78.881% |
| 2026-05-15 | 13.7200 | 14.0500 | 13.7200 | 14.0500 | -14.745% | 3 | 253 | -80.925% |
| 2026-05-14 | 16.9000 | 17.0000 | 16.4300 | 16.4800 | -15.487% | 222 | 154 | -83.738% |
| 2026-05-13 | 17.9500 | 19.6000 | 17.9500 | 19.5000 | +20.000% | 5 | 153 | -86.256% |
| 2026-05-12 | 17.0400 | 17.0400 | 16.2500 | 16.2500 | -6.823% | 5 | 153 | -83.508% |
| 2026-05-11 | 16.7500 | 17.5000 | 16.7500 | 17.4400 | +24.839% | 12 | 163 | -84.633% |
| 2026-05-08 | 13.9600 | 13.9700 | 13.9600 | 13.9700 | -3.322% | 6 | 163 | -80.816% |
| 2026-05-07 | 14.4800 | 14.5000 | 14.1300 | 14.4500 | +15.600% | 28 | 158 | -81.453% |
| 2026-05-06 | 12.4800 | 12.5000 | 12.4800 | 12.5000 | +17.371% | 14 | 151 | -78.560% |
| 2026-05-05 | 12.7200 | 12.7200 | 10.6500 | 10.6500 | -18.702% | 10 | 151 | -74.836% |
| 2026-05-04 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +9.349% | 2 | 143 | -79.542% |
| 2026-05-01 | 11.9500 | 11.9800 | 11.9500 | 11.9800 | +3.276% | 3 | 141 | -77.629% |
| 2026-04-28 | 11.6000 | 11.6000 | 11.6000 | 11.6000 | -12.453% | 1 | 141 | -76.897% |
| 2026-04-22 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -17.445% | 1 | 142 | -79.774% |
| 2026-04-17 | 15.9700 | 16.0500 | 15.8800 | 16.0500 | +11.769% | 3 | 141 | -83.302% |
| 2026-04-15 | 14.3600 | 14.3600 | 14.3600 | 14.3600 | +5.744% | 2 | 141 | -81.337% |
| 2026-04-02 | 14.4000 | 14.4000 | 13.2500 | 13.5800 | -6.602% | 17 | 137 | -80.265% |
| 2026-04-01 | 14.5400 | 14.5400 | 14.5400 | 14.5400 | +11.846% | 2 | 137 | -81.568% |
| 2026-03-27 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +8.333% | 2 | 137 | -79.385% |
| 2026-03-26 | 13.3500 | 13.3500 | 12.0000 | 12.0000 | -2.834% | 5 | 137 | -77.667% |
| 2026-03-23 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +0.081% | 1 | 140 | -78.300% |
| 2026-03-20 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -3.594% | 3 | 141 | -78.282% |
| 2026-03-19 | 12.9600 | 13.4000 | 12.2800 | 12.8000 | -25.581% | 41 | 141 | -79.063% |
| 2026-03-16 | 17.1600 | 17.2000 | 17.1000 | 17.2000 | -5.495% | 3 | 177 | -84.419% |
| 2026-03-13 | 17.5000 | 18.2000 | 17.1000 | 18.2000 | -13.744% | 108 | 176 | -85.275% |
| 2026-03-10 | 21.1000 | 21.1000 | 21.1000 | 21.1000 | +9.610% | 1 | 94 | -87.299% |
| 2026-03-06 | 19.2500 | 19.2500 | 19.2500 | 19.2500 | +5.479% | 10 | 93 | -86.078% |
| 2026-03-05 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | -12.679% | 1 | 93 | -85.315% |
| 2026-03-04 | 18.5000 | 20.9000 | 18.5000 | 20.9000 | +9.138% | 31 | 93 | -87.177% |
| 2026-03-03 | 19.0000 | 19.1500 | 18.4500 | 19.1500 | -13.348% | 4 | 65 | -86.005% |
| 2026-03-02 | 24.2000 | 24.2000 | 22.1000 | 22.1000 | -7.531% | 17 | 66 | -87.873% |
| 2026-02-27 | 22.9000 | 23.9100 | 22.9000 | 23.9000 | +5.055% | 32 | 61 | -88.787% |
| 2026-02-26 | 22.7500 | 22.7500 | 22.7500 | 22.7500 | -3.026% | 2 | 30 | -88.220% |
| 2026-02-25 | 25.0000 | 25.0000 | 22.8100 | 23.4600 | +9.320% | 20 | 37 | -88.576% |
| 2026-02-23 | 20.4600 | 21.9900 | 20.4600 | 21.4600 | +16.000% | 16 | 37 | -87.512% |
| 2026-02-20 | 17.9600 | 18.5000 | 17.9600 | 18.5000 | +33.574% | 7 | 33 | -85.514% |
| 2026-02-19 | 13.8500 | 13.8500 | 13.8500 | 13.8500 | -5.782% | 2 | 27 | -80.650% |
| 2026-02-18 | 14.7000 | 14.7000 | 14.7000 | 14.7000 | +27.826% | 10 | 27 | -81.769% |
| 2026-02-17 | 10.6700 | 11.5000 | 10.6700 | 11.5000 | 0.000% | 17 | 17 | -76.696% |