SLV281215C00063000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-27 | 7.8500 | 7.8500 | 7.8500 | 7.8500 | -0.884% | 1 | 131 | 0.000% |
| 2026-10-22 | 8.0800 | 8.0800 | 7.9200 | 7.9200 | -14.378% | 3 | 133 | -0.884% |
| 2026-10-21 | 8.8500 | 9.2500 | 8.8500 | 9.2500 | +6.936% | 3 | 133 | -15.135% |
| 2026-10-14 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | -18.009% | 1 | 132 | -9.249% |
| 2026-10-12 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -3.653% | 2 | 130 | -25.592% |
| 2026-10-09 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +2.817% | 1 | 129 | -28.311% |
| 2026-10-07 | 10.9500 | 10.9500 | 10.6500 | 10.6500 | -10.504% | 2 | 131 | -26.291% |
| 2026-09-29 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | -10.189% | 1 | 132 | -34.034% |
| 2026-09-28 | 13.2500 | 13.2500 | 13.2500 | 13.2500 | -16.404% | 1 | 132 | -40.755% |
| 2026-09-22 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +3.595% | 10 | 132 | -50.473% |
| 2026-09-21 | 15.7500 | 15.7500 | 15.3000 | 15.3000 | +5.882% | 6 | 136 | -48.693% |
| 2026-09-15 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -2.034% | 1 | 135 | -45.675% |
| 2026-09-10 | 14.7500 | 14.7500 | 14.7500 | 14.7500 | -11.198% | 1 | 135 | -46.780% |
| 2026-09-09 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -0.895% | 1 | 135 | -52.739% |
| 2026-09-03 | 16.2500 | 16.7800 | 16.2500 | 16.7600 | +10.627% | 28 | 135 | -53.162% |
| 2026-09-01 | 15.3500 | 15.3500 | 15.1500 | 15.1500 | -8.182% | 4 | 136 | -48.185% |
| 2026-08-31 | 16.1300 | 16.5000 | 16.1300 | 16.5000 | +0.733% | 8 | 128 | -52.424% |
| 2026-08-28 | 18.7000 | 19.5000 | 16.3500 | 16.3800 | -10.345% | 8 | 128 | -52.076% |
| 2026-08-27 | 18.0900 | 18.5000 | 18.0900 | 18.2700 | +1.953% | 9 | 125 | -57.033% |
| 2026-08-25 | 18.0000 | 18.0000 | 17.9200 | 17.9200 | +0.674% | 5 | 142 | -56.194% |
| 2026-08-24 | 17.9900 | 18.0900 | 17.8000 | 17.8000 | -3.418% | 16 | 126 | -55.899% |
| 2026-08-21 | 18.4100 | 18.4300 | 18.4100 | 18.4300 | +6.286% | 10 | 116 | -57.406% |
| 2026-08-20 | 16.7500 | 17.5000 | 16.7500 | 17.3400 | +14.455% | 13 | 118 | -54.729% |
| 2026-08-18 | 15.1500 | 15.1500 | 15.1500 | 15.1500 | +2.712% | 2 | 118 | -48.185% |
| 2026-08-14 | 15.1000 | 15.1000 | 14.7500 | 14.7500 | -1.338% | 2 | 118 | -46.780% |
| 2026-08-13 | 14.9500 | 14.9500 | 14.9500 | 14.9500 | -5.079% | 2 | 116 | -47.492% |
| 2026-08-07 | 15.7500 | 15.7500 | 15.7500 | 15.7500 | +17.537% | 2 | 116 | -50.159% |
| 2026-08-05 | 13.6100 | 13.6100 | 13.3500 | 13.4000 | +9.388% | 37 | 129 | -41.418% |
| 2026-08-04 | 12.5600 | 12.7800 | 12.0700 | 12.2500 | +8.216% | 38 | 116 | -35.918% |
| 2026-07-31 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -1.565% | 1 | 115 | -30.654% |
| 2026-07-29 | 11.0100 | 11.5000 | 10.7900 | 11.5000 | -0.862% | 46 | 118 | -31.739% |
| 2026-07-24 | 11.7000 | 11.9500 | 11.5000 | 11.6000 | -5.997% | 52 | 141 | -32.328% |
| 2026-07-10 | 12.3400 | 12.3400 | 12.3400 | 12.3400 | -8.593% | 1 | 142 | -36.386% |
| 2026-07-02 | 13.5000 | 13.5000 | 13.5000 | 13.5000 | +13.924% | 5 | 137 | -41.852% |
| 2026-06-25 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -2.869% | 52 | 187 | -33.755% |
| 2026-06-24 | 12.1700 | 12.2000 | 12.1700 | 12.2000 | -12.857% | 2 | 188 | -35.656% |
| 2026-06-23 | 13.7800 | 14.0000 | 13.7000 | 14.0000 | -12.500% | 9 | 180 | -43.929% |
| 2026-06-22 | 16.0000 | 16.0000 | 16.0000 | 16.0000 | +0.756% | 5 | 185 | -50.938% |
| 2026-06-18 | 15.8800 | 15.8800 | 15.8800 | 15.8800 | -17.076% | 1 | 186 | -50.567% |
| 2026-06-17 | 19.1500 | 19.1500 | 19.1500 | 19.1500 | +3.794% | 1 | 186 | -59.008% |
| 2026-06-16 | 18.4500 | 18.4500 | 18.4500 | 18.4500 | -1.019% | 1 | 185 | -57.453% |
| 2026-06-15 | 19.0000 | 19.0000 | 18.3100 | 18.6400 | +3.728% | 37 | 182 | -57.886% |
| 2026-06-12 | 17.9700 | 17.9700 | 17.9700 | 17.9700 | +17.451% | 5 | 187 | -56.316% |
| 2026-06-11 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.548% | 1 | 189 | -48.693% |
| 2026-06-10 | 16.0000 | 16.0000 | 15.7000 | 15.7000 | -0.633% | 30 | 172 | -50.000% |
| 2026-06-09 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -12.562% | 1 | 172 | -50.316% |
| 2026-06-08 | 18.5000 | 18.5000 | 18.0700 | 18.0700 | -1.580% | 15 | 168 | -56.558% |
| 2026-06-05 | 19.5500 | 20.5500 | 18.3600 | 18.3600 | -15.857% | 80 | 93 | -57.244% |
| 2026-06-03 | 21.8000 | 21.8200 | 21.8000 | 21.8200 | -7.149% | 2 | 94 | -64.024% |
| 2026-06-02 | 22.8500 | 23.5000 | 22.8000 | 23.5000 | +2.845% | 3 | 94 | -66.596% |
| 2026-06-01 | 22.8000 | 22.8500 | 22.8000 | 22.8500 | -3.789% | 2 | 94 | -65.646% |
| 2026-05-28 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | +1.064% | 1 | 94 | -66.947% |
| 2026-05-27 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -1.468% | 1 | 93 | -66.596% |
| 2026-05-26 | 24.4700 | 24.4700 | 23.7500 | 23.8500 | -2.653% | 7 | 90 | -67.086% |
| 2026-05-22 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +3.158% | 1 | 90 | -67.959% |
| 2026-05-21 | 24.0000 | 24.0000 | 23.7500 | 23.7500 | -2.664% | 44 | 46 | -66.947% |
| 2026-05-20 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +5.082% | 2 | 47 | -67.828% |
| 2026-05-19 | 23.8000 | 24.0000 | 23.2200 | 23.2200 | -10.174% | 10 | 47 | -66.193% |
| 2026-05-15 | 25.7000 | 25.8500 | 25.7000 | 25.8500 | -16.343% | 2 | 46 | -69.632% |
| 2026-05-12 | 30.8000 | 30.9000 | 30.8000 | 30.9000 | -0.323% | 2 | 47 | -74.595% |
| 2026-05-11 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +17.424% | 1 | 47 | -74.677% |
| 2026-05-07 | 26.4500 | 26.4500 | 26.4000 | 26.4000 | +22.109% | 2 | 47 | -70.265% |
| 2026-05-05 | 21.6500 | 21.6500 | 21.6000 | 21.6200 | -3.697% | 4 | 47 | -63.691% |
| 2026-05-04 | 22.3500 | 22.4500 | 22.3500 | 22.4500 | -5.074% | 2 | 48 | -65.033% |
| 2026-05-01 | 23.6000 | 23.6500 | 23.6000 | 23.6500 | +9.087% | 2 | 48 | -66.808% |
| 2026-04-30 | 21.5500 | 21.6800 | 21.5500 | 21.6800 | -1.005% | 2 | 48 | -63.792% |
| 2026-04-28 | 21.8000 | 21.9000 | 21.8000 | 21.9000 | -7.203% | 2 | 48 | -64.155% |
| 2026-04-27 | 23.3400 | 23.6000 | 23.3400 | 23.6000 | -14.955% | 3 | 47 | -66.737% |
| 2026-04-15 | 27.7500 | 27.7500 | 27.7500 | 27.7500 | +15.625% | 1 | 47 | -71.712% |
| 2026-04-13 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -6.615% | 2 | 48 | -67.292% |
| 2026-04-08 | 25.7000 | 25.8000 | 25.7000 | 25.7000 | +11.788% | 8 | 46 | -69.455% |
| 2026-03-30 | 22.9900 | 22.9900 | 22.9900 | 22.9900 | +0.393% | 4 | 47 | -65.855% |
| 2026-03-27 | 20.8500 | 22.9000 | 20.8500 | 22.9000 | +8.019% | 6 | 47 | -65.721% |
| 2026-03-26 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -13.115% | 1 | 41 | -62.972% |
| 2026-03-25 | 24.4000 | 24.4000 | 24.4000 | 24.4000 | +10.407% | 1 | 42 | -67.828% |
| 2026-03-24 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +2.695% | 5 | 41 | -64.480% |
| 2026-03-23 | 22.2700 | 22.2700 | 21.5200 | 21.5200 | -0.829% | 21 | 41 | -63.522% |
| 2026-03-20 | 23.0000 | 24.1500 | 21.7000 | 21.7000 | -4.405% | 9 | 22 | -63.825% |
| 2026-03-19 | 22.8000 | 23.0000 | 21.0000 | 22.7000 | -36.056% | 13 | 13 | -65.419% |
| 2026-03-10 | 35.5000 | 35.5000 | 35.5000 | 35.5000 | 0.000% | 1 | 1 | -77.887% |