SLV281215C00048000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 10.6200 | 10.6200 | 10.1800 | 10.1800 | +7.158% | 8 | 477 | 0.000% |
| 2026-10-30 | 9.5500 | 9.7700 | 9.5000 | 9.5000 | -15.179% | 10 | 477 | +7.158% |
| 2026-10-29 | 11.2000 | 11.2000 | 11.2000 | 11.2000 | -7.819% | 1 | 476 | -9.107% |
| 2026-10-26 | 12.0100 | 12.1500 | 12.0100 | 12.1500 | +1.250% | 2 | 476 | -16.214% |
| 2026-10-23 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.591% | 1 | 476 | -15.167% |
| 2026-10-19 | 14.0500 | 14.0500 | 14.0500 | 14.0500 | +1.079% | 1 | 477 | -27.544% |
| 2026-10-15 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -9.564% | 1 | 478 | -26.763% |
| 2026-10-13 | 15.6500 | 15.6500 | 15.3700 | 15.3700 | -3.998% | 9 | 486 | -33.767% |
| 2026-10-12 | 16.0100 | 16.0100 | 16.0100 | 16.0100 | +6.026% | 2 | 486 | -36.415% |
| 2026-10-08 | 15.1000 | 15.1000 | 15.1000 | 15.1000 | -4.430% | 1 | 487 | -32.583% |
| 2026-10-07 | 15.7800 | 15.8000 | 15.7800 | 15.8000 | -6.343% | 2 | 487 | -35.570% |
| 2026-10-06 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +2.242% | 1 | 486 | -39.656% |
| 2026-09-30 | 16.7500 | 16.7500 | 16.5000 | 16.5000 | -5.118% | 2 | 484 | -38.303% |
| 2026-09-29 | 17.6100 | 17.6300 | 16.9600 | 17.3900 | -3.066% | 29 | 459 | -41.461% |
| 2026-09-28 | 17.9400 | 17.9400 | 17.9400 | 17.9400 | -8.469% | 1 | 459 | -43.255% |
| 2026-09-25 | 19.4500 | 19.8000 | 19.4000 | 19.6000 | -4.390% | 51 | 459 | -48.061% |
| 2026-09-23 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -7.029% | 12 | 449 | -50.341% |
| 2026-09-22 | 21.1500 | 22.0500 | 21.1500 | 22.0500 | +2.083% | 22 | 448 | -53.832% |
| 2026-09-21 | 21.6000 | 21.6000 | 21.6000 | 21.6000 | -1.235% | 14 | 448 | -52.870% |
| 2026-09-18 | 21.8500 | 21.8700 | 21.8500 | 21.8700 | +2.196% | 6 | 454 | -53.452% |
| 2026-09-17 | 21.2000 | 21.5500 | 21.2000 | 21.4000 | +11.808% | 40 | 464 | -52.430% |
| 2026-09-16 | 19.1400 | 19.1400 | 19.1400 | 19.1400 | -2.595% | 1 | 464 | -46.813% |
| 2026-09-15 | 19.6500 | 19.6500 | 19.6500 | 19.6500 | +0.255% | 17 | 465 | -48.193% |
| 2026-09-14 | 19.6000 | 19.6000 | 19.6000 | 19.6000 | -16.773% | 12 | 453 | -48.061% |
| 2026-09-09 | 23.1000 | 23.5500 | 23.1000 | 23.5500 | +8.826% | 18 | 455 | -56.773% |
| 2026-09-08 | 21.6500 | 21.8600 | 21.6000 | 21.6400 | -1.636% | 8 | 458 | -52.957% |
| 2026-09-04 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -2.698% | 3 | 458 | -53.727% |
| 2026-09-03 | 21.9500 | 22.6100 | 21.9500 | 22.6100 | +5.902% | 63 | 488 | -54.976% |
| 2026-09-02 | 21.2000 | 21.6000 | 21.1000 | 21.3500 | +2.892% | 83 | 522 | -52.319% |
| 2026-09-01 | 20.7500 | 20.7500 | 20.7500 | 20.7500 | -7.325% | 2 | 522 | -50.940% |
| 2026-08-28 | 25.7300 | 25.7300 | 22.2500 | 22.3900 | -4.723% | 237 | 412 | -54.533% |
| 2026-08-26 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -3.292% | 5 | 411 | -56.681% |
| 2026-08-21 | 24.3000 | 24.4000 | 24.3000 | 24.3000 | +4.741% | 16 | 420 | -58.107% |
| 2026-08-20 | 22.7500 | 23.2000 | 22.7500 | 23.2000 | +15.251% | 20 | 430 | -56.121% |
| 2026-08-18 | 20.9500 | 20.9500 | 20.1300 | 20.1300 | -0.297% | 80 | 354 | -49.429% |
| 2026-08-13 | 20.3100 | 20.3100 | 20.1500 | 20.1900 | -5.874% | 5 | 357 | -49.579% |
| 2026-08-10 | 20.0000 | 21.4500 | 20.0000 | 21.4500 | +9.439% | 16 | 358 | -52.541% |
| 2026-08-07 | 19.3500 | 19.6500 | 19.3500 | 19.6000 | +7.692% | 25 | 373 | -48.061% |
| 2026-08-05 | 18.8000 | 19.1500 | 18.0000 | 18.2000 | +6.122% | 114 | 406 | -44.066% |
| 2026-08-04 | 17.5200 | 17.5800 | 17.1500 | 17.1500 | +5.215% | 40 | 380 | -40.641% |
| 2026-08-03 | 18.4000 | 18.4000 | 16.1000 | 16.3000 | +1.875% | 88 | 292 | -37.546% |
| 2026-07-31 | 16.3000 | 16.3000 | 15.9000 | 16.0000 | -0.929% | 34 | 262 | -36.375% |
| 2026-07-27 | 16.4000 | 16.4000 | 16.1000 | 16.1500 | -2.711% | 82 | 284 | -36.966% |
| 2026-07-24 | 16.8500 | 16.8600 | 16.5800 | 16.6000 | +2.469% | 10 | 283 | -38.675% |
| 2026-07-23 | 16.6000 | 16.6000 | 16.1000 | 16.2000 | -10.249% | 272 | 100 | -37.160% |
| 2026-07-22 | 17.9000 | 18.0500 | 17.9000 | 18.0500 | +8.408% | 3 | 100 | -43.601% |
| 2026-07-21 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | +8.047% | 2 | 100 | -38.859% |
| 2026-07-20 | 15.7000 | 15.9000 | 15.4000 | 15.4100 | +0.065% | 20 | 92 | -33.939% |
| 2026-07-17 | 14.5500 | 15.6500 | 14.5500 | 15.4000 | +1.650% | 105 | 81 | -33.896% |
| 2026-07-16 | 15.2500 | 15.5000 | 15.1500 | 15.1500 | -5.607% | 14 | 79 | -32.805% |
| 2026-07-15 | 16.5500 | 16.5500 | 16.0000 | 16.0500 | -5.588% | 4 | 81 | -36.573% |
| 2026-07-14 | 16.9000 | 17.0000 | 16.9000 | 17.0000 | +5.919% | 24 | 81 | -40.118% |
| 2026-07-13 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -10.932% | 10 | 74 | -36.573% |
| 2026-07-09 | 18.0000 | 18.1300 | 18.0000 | 18.0200 | -2.331% | 3 | 74 | -43.507% |
| 2026-07-02 | 19.1200 | 19.1200 | 18.3000 | 18.4500 | +6.034% | 3 | 75 | -44.824% |
| 2026-06-30 | 17.5600 | 17.8500 | 17.3200 | 17.4000 | +2.353% | 108 | 37 | -41.494% |
| 2026-06-29 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -3.955% | 4 | 33 | -40.118% |
| 2026-06-26 | 17.6500 | 17.7000 | 17.6500 | 17.7000 | +6.949% | 2 | 33 | -42.486% |
| 2026-06-25 | 16.5500 | 16.5500 | 16.5500 | 16.5500 | +1.846% | 1 | 32 | -38.489% |
| 2026-06-24 | 16.1500 | 16.3000 | 16.1000 | 16.2500 | -23.709% | 10 | 27 | -37.354% |
| 2026-06-22 | 22.0500 | 22.0500 | 21.3000 | 21.3000 | -13.939% | 4 | 26 | -52.207% |
| 2026-06-16 | 25.0000 | 25.3500 | 24.7000 | 24.7500 | +5.996% | 14 | 25 | -58.869% |
| 2026-06-12 | 23.3500 | 23.3500 | 23.3500 | 23.3500 | -0.638% | 2 | 23 | -56.403% |
| 2026-06-11 | 20.7500 | 23.5000 | 20.7500 | 23.5000 | +9.049% | 6 | 17 | -56.681% |
| 2026-06-09 | 21.4500 | 21.5500 | 21.4500 | 21.5500 | -10.283% | 8 | 18 | -52.761% |
| 2026-06-08 | 24.0200 | 24.0200 | 24.0200 | 24.0200 | -3.145% | 1 | 17 | -57.619% |
| 2026-06-05 | 24.8000 | 24.8000 | 24.8000 | 24.8000 | -17.057% | 5 | 12 | -58.952% |
| 2026-06-01 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | -4.013% | 2 | 11 | -65.953% |
| 2026-05-20 | 31.1000 | 31.1500 | 31.1000 | 31.1500 | +4.007% | 2 | 10 | -67.319% |
| 2026-05-19 | 29.8500 | 29.9500 | 29.8500 | 29.9500 | -21.391% | 2 | 11 | -66.010% |
| 2026-05-14 | 38.4000 | 38.4000 | 38.1000 | 38.1000 | +25.743% | 4 | 10 | -73.281% |
| 2026-05-01 | 30.2500 | 30.3000 | 30.2500 | 30.3000 | +0.331% | 2 | 10 | -66.403% |
| 2026-04-27 | 30.2000 | 30.2000 | 30.2000 | 30.2000 | -4.127% | 2 | 11 | -66.291% |
| 2026-04-08 | 32.0000 | 32.5000 | 31.5000 | 31.5000 | +4.616% | 5 | 10 | -67.683% |
| 2026-04-07 | 30.1100 | 30.1100 | 30.1100 | 30.1100 | +6.773% | 2 | 6 | -66.191% |
| 2026-03-26 | 28.2000 | 28.2000 | 28.2000 | 28.2000 | -2.759% | 1 | 5 | -63.901% |
| 2026-03-25 | 30.2500 | 30.3500 | 29.0000 | 29.0000 | +5.917% | 6 | 4 | -64.897% |
| 2026-03-20 | 27.3800 | 27.3800 | 27.3800 | 27.3800 | -27.374% | 5 | 7 | -62.820% |
| 2026-03-13 | 37.7000 | 37.7000 | 37.7000 | 37.7000 | +4.432% | 3 | 4 | -72.997% |
| 2026-03-05 | 36.1000 | 36.1000 | 36.1000 | 36.1000 | 0.000% | 2 | 2 | -71.801% |