SLV281215P00020000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.4800 | 0.5200 | 0.4100 | 0.4100 | 0.000% | 168 | 865 | 0.000% |
| 2026-10-29 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | +5.128% | 31 | 865 | 0.000% |
| 2026-10-26 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | +8.333% | 16 | 849 | +5.128% |
| 2026-10-16 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | +2.857% | 1 | 849 | +13.889% |
| 2026-10-14 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | +9.375% | 59 | 790 | +17.143% |
| 2026-10-13 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | -27.273% | 5 | 785 | +28.125% |
| 2026-09-28 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -2.222% | 6 | 791 | -6.818% |
| 2026-08-24 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | +4.651% | 1 | 790 | -8.889% |
| 2026-08-21 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.000% | 1 | 789 | -4.651% |
| 2026-08-20 | 0.4000 | 0.4400 | 0.4000 | 0.4300 | +7.500% | 4 | 787 | -4.651% |
| 2026-08-17 | 0.4000 | 0.4300 | 0.4000 | 0.4000 | -14.894% | 26 | 787 | +2.500% |
| 2026-08-13 | 0.4400 | 0.4700 | 0.4400 | 0.4700 | +30.556% | 3 | 787 | -12.766% |
| 2026-08-11 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | -34.545% | 3 | 787 | +13.889% |
| 2026-08-04 | 0.5400 | 0.5600 | 0.5400 | 0.5500 | +10.000% | 32 | 777 | -25.455% |
| 2026-07-30 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -3.846% | 100 | 677 | -18.000% |
| 2026-07-24 | 0.5500 | 0.5500 | 0.5200 | 0.5200 | -1.887% | 20 | 677 | -21.154% |
| 2026-07-20 | 0.5600 | 0.5600 | 0.5300 | 0.5300 | -3.636% | 20 | 677 | -22.642% |
| 2026-07-17 | 0.3200 | 0.5800 | 0.3200 | 0.5500 | +5.769% | 23 | 667 | -25.455% |
| 2026-07-15 | 0.5500 | 0.5600 | 0.5200 | 0.5200 | +4.000% | 41 | 646 | -21.154% |
| 2026-07-14 | 0.5600 | 0.5600 | 0.5000 | 0.5000 | -5.660% | 20 | 636 | -18.000% |
| 2026-07-10 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | +12.766% | 2 | 636 | -22.642% |
| 2026-07-09 | 0.5200 | 0.5200 | 0.4700 | 0.4700 | -4.082% | 20 | 636 | -12.766% |
| 2026-07-08 | 0.5300 | 0.5400 | 0.4800 | 0.4900 | 0.000% | 40 | 616 | -16.327% |
| 2026-07-06 | 0.5400 | 0.5400 | 0.4900 | 0.4900 | -10.909% | 20 | 606 | -16.327% |
| 2026-07-01 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 22 | 605 | -25.455% |
| 2026-06-30 | 0.5600 | 0.6200 | 0.5600 | 0.5600 | +3.704% | 60 | 575 | -26.786% |
| 2026-06-29 | 0.5800 | 0.5800 | 0.5400 | 0.5400 | -1.818% | 20 | 565 | -24.074% |
| 2026-06-26 | 0.6000 | 0.6000 | 0.5500 | 0.5500 | +10.000% | 20 | 555 | -25.455% |
| 2026-06-25 | 0.5000 | 0.5400 | 0.5000 | 0.5000 | -7.407% | 40 | 544 | -18.000% |
| 2026-06-24 | 0.5000 | 0.6000 | 0.4600 | 0.5400 | +42.105% | 124 | 489 | -24.074% |
| 2026-06-23 | 0.4700 | 0.6000 | 0.3800 | 0.3800 | -5.000% | 47 | 463 | +7.895% |
| 2026-06-22 | 0.4500 | 0.5000 | 0.3700 | 0.4000 | -2.439% | 60 | 433 | +2.500% |
| 2026-06-18 | 0.4500 | 0.4900 | 0.4000 | 0.4100 | -2.381% | 70 | 444 | 0.000% |
| 2026-06-17 | 0.5000 | 0.5000 | 0.4200 | 0.4200 | -22.222% | 220 | 234 | -2.381% |
| 2026-06-10 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +8.000% | 2 | 236 | -24.074% |
| 2026-06-04 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -18.033% | 2 | 236 | -18.000% |
| 2026-05-27 | 0.6800 | 0.6800 | 0.5000 | 0.6100 | +7.018% | 42 | 194 | -32.787% |
| 2026-05-26 | 0.6000 | 0.7300 | 0.5600 | 0.5700 | -18.571% | 24 | 172 | -28.070% |
| 2026-05-21 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | -12.500% | 1 | 172 | -41.429% |
| 2026-05-20 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -50.311% | 1 | 172 | -48.750% |
| 2026-05-15 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | +123.611% | 1 | 172 | -74.534% |
| 2026-05-14 | 0.6200 | 0.7200 | 0.5100 | 0.7200 | +4.348% | 140 | 102 | -43.056% |
| 2026-05-13 | 0.7100 | 0.7200 | 0.6200 | 0.6900 | +21.053% | 4 | 100 | -40.580% |
| 2026-05-12 | 0.6800 | 0.7000 | 0.5200 | 0.5700 | -9.524% | 51 | 81 | -28.070% |
| 2026-05-07 | 0.2000 | 0.7400 | 0.2000 | 0.6300 | -51.538% | 137 | 81 | -34.921% |
| 2026-05-06 | 0.6700 | 1.3000 | 0.6700 | 1.3000 | +140.741% | 8 | 20 | -68.462% |
| 2026-05-04 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +20.000% | 2 | 15 | -24.074% |
| 2026-05-01 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | -16.667% | 1 | 16 | -8.889% |
| 2026-04-30 | 0.5000 | 0.5400 | 0.5000 | 0.5400 | +8.000% | 6 | 16 | -24.074% |
| 2026-04-28 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | -15.254% | 1 | 11 | -18.000% |
| 2026-04-27 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -3.279% | 3 | 11 | -30.508% |
| 2026-04-23 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -12.857% | 1 | 11 | -32.787% |
| 2026-04-20 | 1.9500 | 1.9500 | 0.6700 | 0.7000 | -27.083% | 9 | 10 | -41.429% |
| 2026-03-26 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | +12.941% | 1 | 4 | -57.292% |
| 2026-03-24 | 0.7500 | 0.9000 | 0.7500 | 0.8500 | -22.727% | 3 | 4 | -51.765% |
| 2026-03-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +1.852% | 1 | 3 | -62.727% |
| 2026-03-19 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | +103.774% | 1 | 2 | -62.037% |
| 2026-02-27 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.000% | 1 | 1 | -22.642% |