SLV281215C00130000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | +2.597% | 2 | 1,572 | 0.000% |
| 2026-10-28 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | -11.832% | 1 | 1,571 | +2.597% |
| 2026-10-27 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | -14.379% | 10 | 1,571 | -9.542% |
| 2026-10-19 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | +13.333% | 1 | 1,572 | -22.549% |
| 2026-10-14 | 2.9000 | 2.9000 | 2.6500 | 2.7000 | -21.965% | 29 | 1,597 | -12.222% |
| 2026-10-12 | 3.3500 | 3.4700 | 3.3500 | 3.4600 | -0.860% | 18 | 1,589 | -31.503% |
| 2026-10-09 | 3.5500 | 3.5500 | 3.4900 | 3.4900 | +3.254% | 7 | 1,595 | -32.092% |
| 2026-10-08 | 3.4800 | 3.4800 | 3.2100 | 3.3800 | -5.850% | 268 | 1,595 | -29.882% |
| 2026-10-07 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | -10.250% | 10 | 1,586 | -33.983% |
| 2026-10-05 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +10.803% | 3 | 1,588 | -40.750% |
| 2026-10-02 | 3.6100 | 3.6100 | 3.5500 | 3.6100 | -8.608% | 23 | 1,588 | -34.349% |
| 2026-09-30 | 3.9900 | 3.9900 | 3.9500 | 3.9500 | -2.709% | 4 | 1,588 | -40.000% |
| 2026-09-29 | 4.3800 | 4.3800 | 4.0600 | 4.0600 | -0.976% | 24 | 1,587 | -41.626% |
| 2026-09-28 | 4.4100 | 4.4100 | 4.1000 | 4.1000 | -18.000% | 6 | 1,585 | -42.195% |
| 2026-09-25 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -16.667% | 3 | 1,588 | -52.600% |
| 2026-09-22 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | 0.000% | 1 | 1,589 | -60.500% |
| 2026-09-21 | 6.0500 | 6.1200 | 5.9000 | 6.0000 | -2.439% | 26 | 1,575 | -60.500% |
| 2026-09-18 | 6.2100 | 6.2200 | 6.1500 | 6.1500 | +1.653% | 20 | 1,580 | -61.463% |
| 2026-09-17 | 6.2100 | 6.3500 | 6.0500 | 6.0500 | +8.813% | 17 | 1,577 | -60.826% |
| 2026-09-15 | 5.6000 | 5.6000 | 5.5600 | 5.5600 | -2.285% | 7 | 1,603 | -57.374% |
| 2026-09-14 | 5.4300 | 5.8500 | 5.4300 | 5.6900 | -2.568% | 49 | 1,598 | -58.348% |
| 2026-09-11 | 5.8400 | 5.8400 | 5.8400 | 5.8400 | -5.348% | 1 | 1,598 | -59.418% |
| 2026-09-10 | 6.0200 | 6.1700 | 6.0100 | 6.1700 | -6.515% | 8 | 1,592 | -61.588% |
| 2026-09-08 | 6.6100 | 6.6100 | 6.6000 | 6.6000 | -1.493% | 8 | 1,590 | -64.091% |
| 2026-09-04 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | -0.741% | 25 | 1,565 | -64.627% |
| 2026-09-03 | 6.9200 | 6.9300 | 6.7500 | 6.7500 | +7.484% | 7 | 1,567 | -64.889% |
| 2026-09-02 | 6.3700 | 6.3700 | 6.2800 | 6.2800 | -0.317% | 10 | 1,565 | -62.261% |
| 2026-09-01 | 6.3500 | 6.3500 | 6.2800 | 6.3000 | -8.696% | 52 | 1,513 | -62.381% |
| 2026-08-28 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -4.828% | 1 | 1,513 | -65.652% |
| 2026-08-26 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -0.685% | 5 | 1,513 | -67.310% |
| 2026-08-24 | 7.3500 | 7.3500 | 7.3000 | 7.3000 | +0.690% | 19 | 1,503 | -67.534% |
| 2026-08-20 | 6.9000 | 7.2500 | 6.9000 | 7.2500 | +11.883% | 5 | 1,502 | -67.310% |
| 2026-08-19 | 6.6200 | 6.6200 | 6.4800 | 6.4800 | +14.894% | 2 | 1,502 | -63.426% |
| 2026-08-18 | 5.7000 | 5.7000 | 5.6400 | 5.6400 | -6.000% | 20 | 1,492 | -57.979% |
| 2026-08-14 | 6.3500 | 6.3500 | 6.0000 | 6.0000 | -9.774% | 14 | 1,478 | -60.500% |
| 2026-08-12 | 6.3500 | 6.6500 | 6.3500 | 6.6500 | -3.902% | 3 | 1,477 | -64.361% |
| 2026-08-10 | 6.3500 | 6.9200 | 6.3500 | 6.9200 | +14.380% | 11 | 1,487 | -65.751% |
| 2026-08-07 | 7.6600 | 7.6600 | 5.6100 | 6.0500 | +37.500% | 4 | 1,487 | -60.826% |
| 2026-08-06 | 5.2400 | 5.6500 | 4.4000 | 4.4000 | -17.757% | 69 | 1,456 | -46.136% |
| 2026-08-05 | 5.9500 | 5.9700 | 5.3500 | 5.3500 | +7.000% | 4 | 1,454 | -55.701% |
| 2026-08-04 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -6.542% | 1 | 1,455 | -52.600% |
| 2026-07-30 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +12.632% | 1 | 1,455 | -55.701% |
| 2026-07-29 | 4.8000 | 4.9500 | 4.7500 | 4.7500 | -0.210% | 10 | 1,451 | -50.105% |
| 2026-07-28 | 4.7000 | 4.7600 | 4.7000 | 4.7600 | -6.667% | 2 | 1,451 | -50.210% |
| 2026-07-27 | 5.3000 | 5.3000 | 5.1000 | 5.1000 | -3.226% | 2 | 1,451 | -53.529% |
| 2026-07-24 | 5.2700 | 5.2700 | 5.2700 | 5.2700 | -5.386% | 1 | 1,451 | -55.028% |
| 2026-07-22 | 5.6700 | 5.6700 | 5.5700 | 5.5700 | +13.442% | 2 | 1,452 | -57.451% |
| 2026-07-20 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | -6.298% | 2 | 1,451 | -51.731% |
| 2026-07-15 | 4.8600 | 5.2400 | 4.8500 | 5.2400 | +2.745% | 4 | 1,452 | -54.771% |
| 2026-07-14 | 5.3900 | 5.3900 | 5.1000 | 5.1000 | -13.559% | 3 | 1,451 | -53.529% |
| 2026-07-09 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | +15.010% | 1 | 1,450 | -59.831% |
| 2026-07-08 | 4.8700 | 5.2700 | 4.8700 | 5.1300 | -17.258% | 56 | 1,448 | -53.801% |
| 2026-07-06 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +29.167% | 1 | 1,447 | -61.774% |
| 2026-06-24 | 4.5700 | 4.8000 | 4.5700 | 4.8000 | -15.044% | 9 | 1,447 | -50.625% |
| 2026-06-23 | 5.8000 | 9.1600 | 1.2100 | 5.6500 | -17.518% | 14 | 1,435 | -58.053% |
| 2026-06-18 | 7.2700 | 7.2700 | 6.8500 | 6.8500 | -14.375% | 2 | 1,436 | -65.401% |
| 2026-06-15 | 8.5300 | 9.8000 | 7.9000 | 8.0000 | +9.589% | 60 | 1,416 | -70.375% |
| 2026-06-12 | 7.0900 | 7.5500 | 7.0500 | 7.3000 | +7.511% | 27 | 1,415 | -67.534% |
| 2026-06-11 | 6.9400 | 7.2000 | 6.1500 | 6.7900 | -16.687% | 374 | 1,370 | -65.096% |
| 2026-06-10 | 9.2500 | 9.2500 | 6.5000 | 8.1500 | +11.339% | 34 | 1,359 | -70.920% |
| 2026-06-09 | 8.6500 | 8.6500 | 7.3200 | 7.3200 | -15.765% | 5 | 1,357 | -67.623% |
| 2026-06-08 | 8.8000 | 8.8000 | 8.6900 | 8.6900 | -1.362% | 2 | 1,359 | -72.727% |
| 2026-06-05 | 8.9900 | 9.2800 | 7.5500 | 8.8100 | -18.727% | 378 | 1,179 | -73.099% |
| 2026-06-01 | 10.8400 | 10.8400 | 10.8400 | 10.8400 | -1.900% | 1 | 1,179 | -78.137% |
| 2026-05-29 | 11.1000 | 11.2500 | 10.8500 | 11.0500 | +1.376% | 21 | 1,177 | -78.552% |
| 2026-05-28 | 9.5100 | 11.2000 | 9.5100 | 10.9000 | -0.092% | 183 | 1,152 | -78.257% |
| 2026-05-27 | 11.0600 | 11.0900 | 10.9100 | 10.9100 | -12.369% | 3 | 1,151 | -78.277% |
| 2026-05-26 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | +11.659% | 1 | 1,151 | -80.964% |
| 2026-05-22 | 11.7000 | 12.0500 | 11.0000 | 11.1500 | -4.292% | 65 | 1,123 | -78.744% |
| 2026-05-21 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | -3.320% | 1 | 1,122 | -79.657% |
| 2026-05-20 | 11.9200 | 12.0500 | 11.9100 | 12.0500 | +4.874% | 29 | 1,150 | -80.332% |
| 2026-05-19 | 12.2000 | 13.4500 | 9.5800 | 11.4900 | -14.445% | 1,331 | 501 | -79.373% |
| 2026-05-18 | 12.9700 | 13.4300 | 12.9700 | 13.4300 | +3.308% | 3 | 500 | -82.353% |
| 2026-05-15 | 12.8200 | 13.4300 | 12.8200 | 13.0000 | -16.345% | 4 | 498 | -81.769% |
| 2026-05-14 | 15.4700 | 15.5500 | 13.6800 | 15.5400 | +1.902% | 443 | 126 | -84.749% |
| 2026-05-12 | 14.8500 | 17.3200 | 14.8200 | 15.2500 | -1.358% | 47 | 132 | -84.459% |
| 2026-05-11 | 15.4600 | 15.4600 | 15.4600 | 15.4600 | +18.467% | 7 | 125 | -84.670% |
| 2026-05-07 | 13.0500 | 13.0500 | 13.0500 | 13.0500 | +11.921% | 2 | 125 | -81.839% |
| 2026-04-27 | 11.6600 | 11.6600 | 11.6600 | 11.6600 | -1.186% | 6 | 126 | -79.674% |
| 2026-04-23 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | -16.134% | 30 | 120 | -79.915% |
| 2026-04-20 | 13.9500 | 14.0700 | 13.9500 | 14.0700 | -5.570% | 40 | 120 | -83.156% |
| 2026-04-17 | 14.9000 | 14.9000 | 14.9000 | 14.9000 | +6.201% | 3 | 120 | -84.094% |
| 2026-04-15 | 14.4800 | 14.4800 | 14.0300 | 14.0300 | +5.489% | 3 | 120 | -83.108% |
| 2026-04-14 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -7.317% | 3 | 120 | -82.180% |
| 2026-04-13 | 14.3500 | 14.3500 | 14.3500 | 14.3500 | +15.633% | 20 | 123 | -83.484% |
| 2026-04-02 | 12.1300 | 12.9200 | 12.0300 | 12.4100 | -6.692% | 24 | 110 | -80.902% |
| 2026-03-31 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +10.833% | 1 | 110 | -82.180% |
| 2026-03-30 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 30 | 109 | -80.250% |
| 2026-03-26 | 12.1800 | 12.1800 | 12.0000 | 12.0000 | -9.091% | 5 | 79 | -80.250% |
| 2026-03-25 | 13.2000 | 13.2000 | 13.2000 | 13.2000 | +20.000% | 40 | 78 | -82.045% |
| 2026-03-20 | 12.6000 | 12.6000 | 11.0000 | 11.0000 | -11.647% | 3 | 38 | -78.455% |
| 2026-03-19 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -25.672% | 1 | 39 | -80.964% |
| 2026-03-13 | 16.5000 | 16.7500 | 16.5000 | 16.7500 | -15.617% | 2 | 39 | -85.851% |
| 2026-03-10 | 20.2200 | 20.2200 | 19.8200 | 19.8500 | +10.400% | 7 | 40 | -88.060% |
| 2026-03-09 | 17.9800 | 17.9800 | 17.9800 | 17.9800 | +1.582% | 2 | 39 | -86.819% |
| 2026-03-04 | 17.8000 | 17.8000 | 17.7000 | 17.7000 | +7.273% | 2 | 39 | -86.610% |
| 2026-03-03 | 15.0000 | 17.2200 | 15.0000 | 16.5000 | -15.428% | 3 | 39 | -85.636% |
| 2026-03-02 | 19.5100 | 19.5100 | 19.5100 | 19.5100 | -0.712% | 5 | 39 | -87.852% |
| 2026-02-26 | 19.8700 | 19.8700 | 19.6500 | 19.6500 | -6.429% | 3 | 34 | -87.939% |
| 2026-02-25 | 22.2600 | 22.2600 | 21.0000 | 21.0000 | -0.521% | 16 | 34 | -88.714% |
| 2026-02-24 | 20.9200 | 21.2300 | 20.6900 | 21.1100 | -1.355% | 24 | 34 | -88.773% |
| 2026-02-23 | 20.5000 | 21.4000 | 20.2800 | 21.4000 | +29.697% | 31 | 39 | -88.925% |
| 2026-02-20 | 15.7200 | 16.6500 | 15.7200 | 16.5000 | +27.119% | 51 | 48 | -85.636% |
| 2026-02-19 | 12.9500 | 13.2900 | 12.9500 | 12.9800 | +1.012% | 4 | 2 | -81.741% |
| 2026-02-18 | 12.8500 | 12.8500 | 12.8500 | 12.8500 | 0.000% | 1 | 1 | -81.556% |