SLV281215C00095000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | +5.988% | 3 | 161 | 0.000% |
| 2026-10-30 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | -28.172% | 1 | 160 | +5.988% |
| 2026-10-19 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 0.000% | 1 | 161 | -23.871% |
| 2026-10-15 | 4.6900 | 4.8000 | 4.6500 | 4.6500 | -15.455% | 7 | 162 | -23.871% |
| 2026-10-12 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -1.786% | 5 | 162 | -35.636% |
| 2026-10-09 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | +4.283% | 1 | 163 | -36.786% |
| 2026-10-08 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | -6.932% | 1 | 163 | -34.078% |
| 2026-10-06 | 5.5000 | 5.7700 | 5.5000 | 5.7700 | -1.368% | 21 | 162 | -38.648% |
| 2026-10-02 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | +0.171% | 5 | 162 | -39.487% |
| 2026-10-01 | 6.1000 | 6.1000 | 5.8400 | 5.8400 | -26.817% | 2 | 160 | -39.384% |
| 2026-09-24 | 7.9800 | 7.9800 | 7.9800 | 7.9800 | -14.652% | 1 | 160 | -55.639% |
| 2026-09-18 | 9.4500 | 9.4500 | 9.3500 | 9.3500 | +12.651% | 3 | 159 | -62.139% |
| 2026-09-16 | 8.8000 | 8.8000 | 8.3000 | 8.3000 | -0.599% | 2 | 159 | -57.349% |
| 2026-09-14 | 8.0000 | 8.3500 | 8.0000 | 8.3500 | -4.571% | 7 | 156 | -57.605% |
| 2026-09-11 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -11.883% | 10 | 146 | -59.543% |
| 2026-09-09 | 10.7000 | 10.7000 | 9.9300 | 9.9300 | -2.167% | 7 | 140 | -64.350% |
| 2026-09-03 | 9.7300 | 10.2500 | 9.7300 | 10.1500 | -7.895% | 25 | 115 | -65.123% |
| 2026-08-21 | 11.0200 | 11.0300 | 11.0200 | 11.0200 | +7.617% | 5 | 120 | -67.877% |
| 2026-08-20 | 10.2400 | 10.2400 | 10.2400 | 10.2400 | +19.906% | 1 | 119 | -65.430% |
| 2026-08-18 | 9.6500 | 9.6500 | 8.5000 | 8.5400 | +27.463% | 3 | 119 | -58.548% |
| 2026-07-28 | 6.7500 | 6.8600 | 6.7000 | 6.7000 | -3.458% | 4 | 119 | -47.164% |
| 2026-07-23 | 6.8500 | 6.9400 | 6.8500 | 6.9400 | -14.109% | 3 | 117 | -48.991% |
| 2026-07-22 | 8.0800 | 8.0800 | 8.0800 | 8.0800 | +19.704% | 1 | 117 | -56.188% |
| 2026-07-17 | 6.6200 | 6.7500 | 6.6200 | 6.7500 | -14.340% | 2 | 116 | -47.556% |
| 2026-07-09 | 8.4200 | 8.4200 | 7.8300 | 7.8800 | +11.773% | 90 | 71 | -55.076% |
| 2026-07-08 | 7.1500 | 7.1500 | 7.0500 | 7.0500 | -7.843% | 2 | 72 | -49.787% |
| 2026-07-01 | 7.6000 | 7.6800 | 7.5300 | 7.6500 | +9.286% | 8 | 68 | -53.725% |
| 2026-06-25 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 5 | 73 | -49.429% |
| 2026-06-24 | 7.4500 | 7.5200 | 6.6000 | 7.1000 | -12.883% | 92 | 53 | -50.141% |
| 2026-06-23 | 8.1500 | 8.1500 | 8.1500 | 8.1500 | -16.324% | 1 | 52 | -56.564% |
| 2026-06-22 | 9.7400 | 9.7400 | 9.7400 | 9.7400 | -18.151% | 1 | 52 | -63.655% |
| 2026-06-17 | 11.9000 | 11.9000 | 11.9000 | 11.9000 | +3.030% | 2 | 52 | -70.252% |
| 2026-06-16 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +19.938% | 1 | 52 | -69.351% |
| 2026-06-10 | 9.6300 | 9.6300 | 9.6300 | 9.6300 | -3.988% | 5 | 50 | -63.240% |
| 2026-06-09 | 10.0300 | 10.0300 | 10.0300 | 10.0300 | -29.860% | 5 | 52 | -64.706% |
| 2026-06-04 | 14.3000 | 14.3000 | 14.3000 | 14.3000 | +4.000% | 1 | 52 | -75.245% |
| 2026-06-03 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -9.599% | 1 | 51 | -74.255% |
| 2026-05-27 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | -6.972% | 1 | 52 | -76.726% |
| 2026-05-26 | 16.2600 | 16.3500 | 16.2500 | 16.3500 | -32.017% | 10 | 48 | -78.349% |
| 2026-05-13 | 23.9000 | 24.0500 | 23.9000 | 24.0500 | +12.121% | 2 | 47 | -85.281% |
| 2026-05-11 | 21.4500 | 21.4500 | 21.4500 | 21.4500 | +41.304% | 2 | 45 | -83.497% |
| 2026-05-01 | 15.1800 | 15.1800 | 15.1800 | 15.1800 | +9.920% | 1 | 45 | -76.680% |
| 2026-04-29 | 13.8100 | 13.8100 | 13.8100 | 13.8100 | -4.097% | 1 | 45 | -74.366% |
| 2026-04-28 | 14.9100 | 14.9100 | 14.4000 | 14.4000 | -12.621% | 6 | 45 | -75.417% |
| 2026-04-23 | 16.4000 | 16.4800 | 16.4000 | 16.4800 | -0.783% | 5 | 45 | -78.519% |
| 2026-04-21 | 16.6100 | 16.6100 | 16.6100 | 16.6100 | -17.486% | 4 | 40 | -78.688% |
| 2026-04-17 | 20.1300 | 20.1300 | 20.1300 | 20.1300 | +8.693% | 5 | 40 | -82.414% |
| 2026-04-16 | 18.5200 | 18.5200 | 18.5200 | 18.5200 | -0.430% | 5 | 45 | -80.886% |
| 2026-04-15 | 19.0100 | 19.0100 | 18.6000 | 18.6000 | -6.767% | 6 | 45 | -80.968% |
| 2026-04-14 | 19.9500 | 19.9500 | 19.9500 | 19.9500 | +19.820% | 1 | 39 | -82.256% |
| 2026-04-13 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -4.145% | 1 | 39 | -78.739% |
| 2026-04-09 | 17.5000 | 17.5000 | 17.3700 | 17.3700 | +12.646% | 6 | 39 | -79.620% |
| 2026-03-19 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | -26.396% | 2 | 38 | -77.043% |
| 2026-03-13 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | -12.049% | 10 | 40 | -83.103% |
| 2026-03-12 | 23.8200 | 23.8200 | 23.8200 | 23.8200 | -8.031% | 1 | 30 | -85.139% |
| 2026-03-10 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | +4.351% | 1 | 30 | -86.332% |
| 2026-03-09 | 24.8200 | 24.8200 | 24.8200 | 24.8200 | +12.818% | 1 | 30 | -85.737% |
| 2026-03-04 | 22.5600 | 22.5600 | 22.0000 | 22.0000 | -5.172% | 2 | 30 | -83.909% |
| 2026-03-03 | 21.8700 | 23.3600 | 21.8700 | 23.2000 | -10.112% | 4 | 30 | -84.741% |
| 2026-03-02 | 25.8100 | 25.8100 | 25.8100 | 25.8100 | +4.031% | 1 | 26 | -86.284% |
| 2026-02-26 | 24.3500 | 24.8100 | 24.3500 | 24.8100 | -6.377% | 2 | 25 | -85.732% |
| 2026-02-25 | 29.4000 | 29.4000 | 26.5000 | 26.5000 | +6.554% | 3 | 22 | -86.642% |
| 2026-02-23 | 25.2400 | 27.5000 | 24.8700 | 24.8700 | 0.000% | 82 | 22 | -85.766% |