SLV281215C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +0.496% | 25 | 461 | 0.000% |
| 2026-10-30 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | -15.866% | 1 | 461 | +0.496% |
| 2026-10-27 | 4.7500 | 4.7900 | 4.7500 | 4.7900 | +0.842% | 3 | 460 | -15.449% |
| 2026-10-26 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | -2.664% | 15 | 460 | -14.737% |
| 2026-10-22 | 4.9400 | 5.1000 | 4.8800 | 4.8800 | -13.781% | 53 | 408 | -17.008% |
| 2026-10-19 | 5.7000 | 5.7000 | 5.6600 | 5.6600 | +10.980% | 2 | 409 | -28.445% |
| 2026-10-14 | 5.2500 | 5.2500 | 5.1000 | 5.1000 | -17.742% | 60 | 419 | -20.588% |
| 2026-10-08 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | -14.127% | 22 | 438 | -34.677% |
| 2026-10-05 | 7.2000 | 7.2200 | 7.2000 | 7.2200 | +7.281% | 10 | 429 | -43.906% |
| 2026-10-02 | 7.2000 | 7.2000 | 6.7300 | 6.7300 | -5.874% | 23 | 450 | -39.822% |
| 2026-10-01 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | 0.000% | 12 | 438 | -43.357% |
| 2026-09-30 | 7.4500 | 7.4500 | 7.1500 | 7.1500 | -28.714% | 3 | 436 | -43.357% |
| 2026-09-24 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | +3.402% | 1 | 435 | -59.621% |
| 2026-09-23 | 9.9200 | 9.9200 | 9.5500 | 9.7000 | -8.231% | 19 | 447 | -58.247% |
| 2026-09-22 | 10.7200 | 10.7200 | 10.5700 | 10.5700 | +1.148% | 2 | 447 | -61.684% |
| 2026-09-21 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -0.476% | 2 | 449 | -61.244% |
| 2026-09-17 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +10.526% | 3 | 446 | -61.429% |
| 2026-09-16 | 9.5000 | 9.5000 | 9.5000 | 9.5000 | -2.564% | 1 | 446 | -57.368% |
| 2026-09-14 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.412% | 1 | 445 | -58.462% |
| 2026-09-11 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -3.774% | 10 | 435 | -60.294% |
| 2026-09-02 | 10.7900 | 10.7900 | 10.6000 | 10.6000 | -18.462% | 4 | 439 | -61.792% |
| 2026-08-28 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +9.705% | 3 | 439 | -68.846% |
| 2026-08-20 | 11.0500 | 12.0000 | 11.0500 | 11.8500 | +6.757% | 56 | 465 | -65.823% |
| 2026-08-17 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +5.714% | 3 | 465 | -63.514% |
| 2026-08-14 | 10.5500 | 10.5500 | 10.5000 | 10.5000 | +0.478% | 10 | 456 | -61.429% |
| 2026-08-13 | 10.4500 | 10.4500 | 10.4500 | 10.4500 | -0.476% | 20 | 442 | -61.244% |
| 2026-08-10 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +28.519% | 10 | 437 | -61.429% |
| 2026-07-23 | 8.1000 | 8.1700 | 8.1000 | 8.1700 | +10.555% | 14 | 425 | -50.428% |
| 2026-07-17 | 7.5000 | 7.5000 | 7.3900 | 7.3900 | +1.931% | 3 | 422 | -45.196% |
| 2026-07-16 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | -7.170% | 9 | 422 | -44.138% |
| 2026-07-15 | 7.9500 | 8.2500 | 7.7000 | 7.8100 | -5.333% | 254 | 460 | -48.143% |
| 2026-07-14 | 8.5400 | 8.5500 | 8.1000 | 8.2500 | -3.396% | 26 | 452 | -50.909% |
| 2026-07-13 | 8.5400 | 8.5400 | 8.5400 | 8.5400 | +7.692% | 5 | 452 | -52.576% |
| 2026-07-08 | 7.9000 | 7.9300 | 7.9000 | 7.9300 | -6.706% | 6 | 455 | -48.928% |
| 2026-07-01 | 8.8900 | 8.8900 | 8.5000 | 8.5000 | +2.533% | 7 | 451 | -52.353% |
| 2026-06-29 | 8.4000 | 8.4400 | 8.2800 | 8.2900 | -5.149% | 14 | 444 | -51.146% |
| 2026-06-26 | 8.7100 | 8.7400 | 8.7100 | 8.7400 | +12.774% | 2 | 443 | -53.661% |
| 2026-06-25 | 8.1000 | 8.2000 | 7.7500 | 7.7500 | -7.738% | 3 | 444 | -47.742% |
| 2026-06-24 | 8.5500 | 8.5500 | 7.4000 | 8.4000 | -29.412% | 28 | 427 | -51.786% |
| 2026-06-17 | 13.0200 | 14.1000 | 11.9000 | 11.9000 | +7.207% | 64 | 417 | -65.966% |
| 2026-06-11 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | -2.116% | 5 | 417 | -63.514% |
| 2026-06-10 | 11.3400 | 11.3400 | 11.3400 | 11.3400 | +25.860% | 5 | 417 | -64.286% |
| 2026-06-09 | 9.0100 | 9.0100 | 9.0100 | 9.0100 | -22.727% | 3 | 417 | -55.050% |
| 2026-06-05 | 13.8000 | 13.8000 | 11.6600 | 11.6600 | -24.286% | 5 | 421 | -65.266% |
| 2026-06-03 | 15.4000 | 15.4000 | 15.4000 | 15.4000 | -6.610% | 1 | 420 | -73.701% |
| 2026-06-02 | 16.7600 | 16.7600 | 16.4900 | 16.4900 | -0.363% | 2 | 420 | -75.440% |
| 2026-06-01 | 16.5500 | 16.5500 | 16.4700 | 16.5500 | -2.704% | 4 | 420 | -75.529% |
| 2026-05-28 | 16.9500 | 17.1200 | 16.9500 | 17.0100 | -6.281% | 30 | 420 | -76.190% |
| 2026-05-26 | 18.2200 | 18.2500 | 18.1500 | 18.1500 | -1.412% | 10 | 420 | -77.686% |
| 2026-05-21 | 18.4100 | 18.4100 | 18.4100 | 18.4100 | +2.563% | 5 | 420 | -78.001% |
| 2026-05-19 | 17.9500 | 17.9500 | 17.9500 | 17.9500 | -10.250% | 5 | 420 | -77.437% |
| 2026-05-15 | 19.7500 | 20.0000 | 19.7500 | 20.0000 | -14.966% | 26 | 395 | -79.750% |
| 2026-05-14 | 24.0700 | 25.7500 | 23.5200 | 23.5200 | -8.731% | 5 | 394 | -82.781% |
| 2026-05-13 | 25.7700 | 25.7700 | 25.7700 | 25.7700 | +11.800% | 5 | 392 | -84.284% |
| 2026-05-12 | 23.4100 | 23.4100 | 23.0500 | 23.0500 | +2.444% | 17 | 376 | -82.430% |
| 2026-05-11 | 23.2300 | 25.9000 | 22.5000 | 22.5000 | +12.275% | 10 | 370 | -82.000% |
| 2026-05-08 | 20.4800 | 22.7000 | 20.0400 | 20.0400 | +0.200% | 4 | 369 | -79.790% |
| 2026-05-07 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +9.589% | 10 | 369 | -79.750% |
| 2026-05-06 | 18.2500 | 18.2500 | 18.2500 | 18.2500 | +10.006% | 1 | 367 | -77.808% |
| 2026-05-05 | 15.7000 | 16.5900 | 15.7000 | 16.5900 | +1.468% | 2 | 366 | -75.588% |
| 2026-05-04 | 16.0000 | 16.3500 | 16.0000 | 16.3500 | -3.824% | 7 | 368 | -75.229% |
| 2026-05-01 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +5.919% | 1 | 372 | -76.176% |
| 2026-04-30 | 15.9600 | 16.0500 | 15.8700 | 16.0500 | +5.523% | 9 | 372 | -74.766% |
| 2026-04-29 | 15.0000 | 15.2100 | 15.0000 | 15.2100 | -9.194% | 3 | 369 | -73.373% |
| 2026-04-28 | 16.7500 | 16.7500 | 16.7500 | 16.7500 | -19.004% | 1 | 368 | -75.821% |
| 2026-04-15 | 20.6800 | 20.6800 | 20.6800 | 20.6800 | -1.524% | 1 | 368 | -80.416% |
| 2026-04-14 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +2.689% | 10 | 371 | -80.714% |
| 2026-04-13 | 18.1500 | 20.4500 | 18.1500 | 20.4500 | +5.087% | 22 | 371 | -80.196% |
| 2026-04-08 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | -2.846% | 3 | 378 | -79.188% |
| 2026-04-02 | 20.0300 | 20.0300 | 20.0300 | 20.0300 | +14.983% | 1 | 381 | -79.780% |
| 2026-03-27 | 17.4200 | 17.4200 | 17.4200 | 17.4200 | -6.595% | 5 | 381 | -76.751% |
| 2026-03-25 | 18.6500 | 18.6500 | 18.6500 | 18.6500 | +7.991% | 2 | 381 | -78.284% |
| 2026-03-24 | 17.2700 | 17.2700 | 17.2700 | 17.2700 | -1.314% | 50 | 379 | -76.549% |
| 2026-03-23 | 16.8300 | 17.5000 | 16.8000 | 17.5000 | +4.167% | 13 | 379 | -76.857% |
| 2026-03-20 | 17.9200 | 17.9200 | 16.8000 | 16.8000 | -1.754% | 2 | 366 | -75.893% |
| 2026-03-19 | 17.0500 | 17.8000 | 16.7000 | 17.1000 | -13.549% | 309 | 366 | -76.316% |
| 2026-03-18 | 20.3000 | 20.9600 | 19.7800 | 19.7800 | -11.696% | 19 | 320 | -79.525% |
| 2026-03-16 | 22.0000 | 22.4000 | 22.0000 | 22.4000 | -0.045% | 143 | 315 | -81.920% |
| 2026-03-13 | 25.0000 | 25.0000 | 22.4100 | 22.4100 | -16.067% | 92 | 178 | -81.928% |
| 2026-03-11 | 26.7000 | 26.7000 | 26.7000 | 26.7000 | +3.689% | 30 | 171 | -84.831% |
| 2026-03-10 | 25.7500 | 25.7500 | 25.7500 | 25.7500 | -0.962% | 1 | 141 | -84.272% |
| 2026-03-09 | 25.0100 | 26.0000 | 25.0100 | 26.0000 | +3.834% | 2 | 142 | -84.423% |
| 2026-03-06 | 25.0400 | 25.0400 | 25.0400 | 25.0400 | +6.553% | 1 | 141 | -83.826% |
| 2026-03-05 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | -3.292% | 3 | 141 | -82.766% |
| 2026-03-04 | 24.3000 | 24.3000 | 24.3000 | 24.3000 | -2.213% | 1 | 143 | -83.333% |
| 2026-03-03 | 24.8500 | 24.8500 | 24.8500 | 24.8500 | -11.059% | 1 | 142 | -83.702% |
| 2026-03-02 | 27.7500 | 30.0000 | 26.5800 | 27.9400 | -11.302% | 32 | 142 | -85.505% |
| 2026-02-27 | 27.9000 | 31.7700 | 27.9000 | 31.5000 | +13.065% | 51 | 131 | -87.143% |
| 2026-02-26 | 27.8600 | 27.8600 | 27.8600 | 27.8600 | -7.748% | 1 | 81 | -85.463% |
| 2026-02-25 | 30.0000 | 31.3000 | 29.3500 | 30.2000 | +8.633% | 14 | 72 | -86.589% |
| 2026-02-24 | 29.1000 | 29.1000 | 27.8000 | 27.8000 | -4.860% | 5 | 72 | -85.432% |
| 2026-02-23 | 27.0000 | 29.2200 | 27.0000 | 29.2200 | +29.579% | 71 | 68 | -86.140% |
| 2026-02-20 | 22.2500 | 24.6000 | 22.2500 | 22.5500 | +15.879% | 21 | 20 | -82.040% |
| 2026-02-19 | 19.4600 | 19.4600 | 19.4600 | 19.4600 | +6.165% | 1 | 29 | -79.188% |
| 2026-02-18 | 19.0700 | 19.0700 | 18.3300 | 18.3300 | +15.647% | 3 | 28 | -77.905% |
| 2026-02-17 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | -9.429% | 25 | 26 | -74.448% |
| 2026-02-13 | 17.5000 | 17.5000 | 17.5000 | 17.5000 | 0.000% | 1 | 1 | -76.857% |