SLV281215P00025000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +28.049% | 1 | 701 | 0.000% |
| 2026-10-22 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +10.811% | 1 | 700 | +28.049% |
| 2026-10-21 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | +15.625% | 1 | 700 | +41.892% |
| 2026-10-14 | 0.7000 | 0.7600 | 0.6400 | 0.6400 | +3.226% | 8 | 693 | +64.063% |
| 2026-10-05 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | -15.068% | 1 | 692 | +69.355% |
| 2026-09-30 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | +1.389% | 1 | 691 | +43.836% |
| 2026-09-25 | 0.7500 | 0.7500 | 0.7200 | 0.7200 | -21.739% | 51 | 675 | +45.833% |
| 2026-09-14 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | +4.545% | 1 | 674 | +14.130% |
| 2026-08-13 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | -7.368% | 1 | 673 | +19.318% |
| 2026-08-12 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | -1.042% | 60 | 677 | +10.526% |
| 2026-08-04 | 0.8200 | 0.9600 | 0.8200 | 0.9600 | -21.311% | 5 | 674 | +9.375% |
| 2026-07-31 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | +12.963% | 10 | 674 | -13.934% |
| 2026-07-30 | 1.1200 | 1.1200 | 1.0800 | 1.0800 | -6.087% | 10 | 674 | -2.778% |
| 2026-07-23 | 1.1800 | 1.1800 | 1.1500 | 1.1500 | +7.477% | 20 | 669 | -8.696% |
| 2026-07-22 | 1.1000 | 1.1000 | 1.0200 | 1.0700 | +20.225% | 40 | 649 | -1.869% |
| 2026-07-21 | 1.1500 | 1.1500 | 0.8900 | 0.8900 | -22.609% | 63 | 616 | +17.978% |
| 2026-07-20 | 1.1500 | 1.1800 | 1.1000 | 1.1500 | -0.862% | 60 | 606 | -8.696% |
| 2026-07-17 | 1.2400 | 1.2400 | 1.1600 | 1.1600 | -3.333% | 40 | 586 | -9.483% |
| 2026-07-16 | 1.1200 | 1.2000 | 1.1000 | 1.2000 | +14.286% | 83 | 545 | -12.500% |
| 2026-07-15 | 1.0900 | 1.1200 | 1.0200 | 1.0500 | +5.000% | 40 | 525 | 0.000% |
| 2026-07-14 | 1.0500 | 1.0600 | 0.9800 | 1.0000 | -6.542% | 40 | 505 | +5.000% |
| 2026-07-13 | 1.0800 | 1.1200 | 1.0300 | 1.0700 | +8.081% | 40 | 505 | -1.869% |
| 2026-07-10 | 1.0600 | 1.0600 | 0.9100 | 0.9900 | -3.883% | 23 | 503 | +6.061% |
| 2026-07-09 | 1.0600 | 1.0800 | 1.0000 | 1.0300 | -2.830% | 40 | 483 | +1.942% |
| 2026-07-08 | 1.1000 | 1.1200 | 1.0400 | 1.0600 | +15.217% | 48 | 455 | -0.943% |
| 2026-07-07 | 0.9800 | 0.9800 | 0.9200 | 0.9200 | -5.155% | 20 | 445 | +14.130% |
| 2026-07-06 | 1.0200 | 1.0200 | 0.9700 | 0.9700 | -3.000% | 20 | 435 | +8.247% |
| 2026-07-02 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 0.000% | 40 | 425 | +5.000% |
| 2026-07-01 | 1.0500 | 1.1000 | 0.9500 | 1.0000 | -14.530% | 40 | 405 | +5.000% |
| 2026-06-30 | 1.1400 | 1.1700 | 1.0400 | 1.1700 | +2.632% | 61 | 375 | -10.256% |
| 2026-06-29 | 1.1500 | 1.1600 | 1.0300 | 1.1400 | +3.636% | 48 | 349 | -7.895% |
| 2026-06-26 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | -6.780% | 40 | 329 | -4.545% |
| 2026-06-25 | 1.1400 | 1.5400 | 1.0700 | 1.1800 | +5.357% | 88 | 288 | -11.017% |
| 2026-06-24 | 0.9800 | 1.5800 | 0.8800 | 1.1200 | +28.736% | 246 | 170 | -6.250% |
| 2026-06-23 | 0.9500 | 1.0000 | 0.7900 | 0.8700 | +8.750% | 128 | 104 | +20.690% |
| 2026-06-22 | 0.8500 | 0.9000 | 0.8000 | 0.8000 | -11.111% | 40 | 94 | +31.250% |
| 2026-06-18 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | +5.882% | 1 | 94 | +16.667% |
| 2026-06-05 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | -17.476% | 1 | 93 | +23.529% |
| 2026-05-29 | 0.9700 | 1.0300 | 0.9700 | 1.0300 | -11.207% | 70 | 23 | +1.942% |
| 2026-05-26 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | -44.498% | 1 | 23 | -9.483% |
| 2026-05-15 | 1.3000 | 2.0900 | 1.3000 | 2.0900 | +122.340% | 2 | 22 | -49.761% |
| 2026-05-11 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | +2.174% | 1 | 22 | +11.702% |
| 2026-05-08 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | -23.967% | 1 | 22 | +14.130% |
| 2026-04-23 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | +8.036% | 30 | 21 | -13.223% |
| 2026-04-14 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | -2.609% | 1 | 49 | -6.250% |
| 2026-04-13 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -20.690% | 1 | 49 | -8.696% |
| 2026-04-02 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 1 | 49 | -27.586% |
| 2026-03-31 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -1.361% | 1 | 49 | -27.586% |
| 2026-03-26 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -8.696% | 2 | 48 | -28.571% |
| 2026-03-24 | 1.7300 | 1.7300 | 1.6100 | 1.6100 | +19.259% | 2 | 46 | -34.783% |
| 2026-03-19 | 1.8000 | 1.8500 | 1.3500 | 1.3500 | +3.846% | 32 | 46 | -22.222% |
| 2026-03-17 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | +8.333% | 3 | 15 | -19.231% |
| 2026-03-16 | 0.8000 | 1.2000 | 0.8000 | 1.2000 | +27.660% | 13 | 12 | -12.500% |
| 2026-03-13 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.000% | 1 | 8 | +11.702% |
| 2026-03-12 | 0.6700 | 0.9400 | 0.6700 | 0.9400 | +1242.857% | 2 | 7 | +11.702% |
| 2026-02-20 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.000% | 5 | 5 | +1400.000% |