SLV281215P00030000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | -8.416% | 1 | 359 | 0.000% |
| 2026-10-30 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | +22.424% | 2 | 361 | -8.416% |
| 2026-10-29 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | +7.843% | 2 | 359 | +12.121% |
| 2026-10-23 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | +5.517% | 18 | 359 | +20.915% |
| 2026-10-22 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | +9.848% | 1 | 358 | +27.586% |
| 2026-10-19 | 1.3000 | 1.3200 | 1.3000 | 1.3200 | +1.538% | 2 | 356 | +40.152% |
| 2026-10-15 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | -9.091% | 1 | 356 | +42.308% |
| 2026-10-14 | 1.4500 | 1.5700 | 1.4300 | 1.4300 | +15.323% | 7 | 356 | +29.371% |
| 2026-10-06 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | -9.489% | 2 | 358 | +49.194% |
| 2026-09-25 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | +3.788% | 1 | 358 | +35.036% |
| 2026-09-22 | 1.3800 | 1.3800 | 1.3200 | 1.3200 | -9.589% | 4 | 357 | +40.152% |
| 2026-09-21 | 1.4700 | 1.4700 | 1.4600 | 1.4600 | -0.680% | 2 | 358 | +26.712% |
| 2026-09-18 | 1.4800 | 1.4800 | 1.4700 | 1.4700 | -1.342% | 2 | 358 | +25.850% |
| 2026-09-17 | 1.5000 | 1.5200 | 1.4700 | 1.4900 | -15.341% | 4 | 359 | +24.161% |
| 2026-09-15 | 1.7200 | 1.7600 | 1.6900 | 1.7600 | +2.924% | 18 | 355 | +5.114% |
| 2026-09-10 | 1.7600 | 1.8400 | 1.6600 | 1.7100 | +14.000% | 10 | 355 | +8.187% |
| 2026-09-09 | 1.7400 | 1.7400 | 1.5000 | 1.5000 | -14.773% | 22 | 365 | +23.333% |
| 2026-09-04 | 1.7300 | 1.7600 | 1.7300 | 1.7600 | +12.102% | 32 | 367 | +5.114% |
| 2026-09-03 | 1.7400 | 1.7400 | 1.5700 | 1.5700 | -11.798% | 38 | 368 | +17.834% |
| 2026-09-02 | 1.7600 | 1.7800 | 1.7600 | 1.7800 | +5.952% | 2 | 367 | +3.933% |
| 2026-09-01 | 1.6000 | 1.6800 | 1.5900 | 1.6800 | +5.660% | 12 | 365 | +10.119% |
| 2026-08-31 | 1.5500 | 1.5900 | 1.5500 | 1.5900 | -5.357% | 12 | 365 | +16.352% |
| 2026-08-28 | 1.6000 | 1.6800 | 1.6000 | 1.6800 | +5.660% | 19 | 350 | +10.119% |
| 2026-08-26 | 1.6500 | 1.6500 | 1.5400 | 1.5900 | -5.357% | 3 | 349 | +16.352% |
| 2026-08-25 | 1.5500 | 1.6800 | 1.5500 | 1.6800 | +5.000% | 2 | 348 | +10.119% |
| 2026-08-20 | 1.6100 | 1.6700 | 1.5100 | 1.6000 | -8.571% | 12 | 354 | +15.625% |
| 2026-08-19 | 1.8100 | 1.8100 | 1.6800 | 1.7500 | +5.422% | 10 | 351 | +5.714% |
| 2026-08-18 | 1.8400 | 1.8400 | 1.5000 | 1.6600 | +5.063% | 19 | 340 | +11.446% |
| 2026-08-11 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | -14.130% | 5 | 353 | +17.089% |
| 2026-08-10 | 1.7700 | 1.8800 | 1.7100 | 1.8400 | -2.646% | 15 | 345 | +0.543% |
| 2026-08-04 | 1.9300 | 1.9300 | 1.8900 | 1.8900 | -5.500% | 2 | 347 | -2.116% |
| 2026-08-03 | 1.7700 | 2.1400 | 1.7200 | 2.0000 | -6.977% | 31 | 336 | -7.500% |
| 2026-07-29 | 2.0900 | 2.1500 | 2.0900 | 2.1500 | +2.381% | 7 | 336 | -13.953% |
| 2026-07-28 | 2.1500 | 2.3100 | 2.0500 | 2.1000 | +5.000% | 297 | 333 | -11.905% |
| 2026-07-23 | 1.9300 | 2.0000 | 1.9300 | 2.0000 | -4.762% | 2 | 332 | -7.500% |
| 2026-07-17 | 2.1500 | 2.6200 | 2.1000 | 2.1000 | 0.000% | 29 | 329 | -11.905% |
| 2026-07-16 | 1.7500 | 2.1000 | 1.7500 | 2.1000 | -4.545% | 17 | 312 | -11.905% |
| 2026-07-15 | 1.8800 | 2.2000 | 1.8600 | 2.2000 | +18.919% | 15 | 310 | -15.909% |
| 2026-07-14 | 2.1300 | 2.1300 | 1.8500 | 1.8500 | -9.756% | 8 | 307 | 0.000% |
| 2026-07-13 | 2.0300 | 2.0500 | 2.0300 | 2.0500 | +15.819% | 2 | 306 | -9.756% |
| 2026-07-10 | 1.7600 | 1.7900 | 1.6600 | 1.7700 | +6.627% | 20 | 298 | +4.520% |
| 2026-07-08 | 2.0000 | 2.0000 | 1.6600 | 1.6600 | -8.791% | 2 | 296 | +11.446% |
| 2026-07-02 | 1.9000 | 2.1000 | 1.7000 | 1.8200 | -2.674% | 126 | 247 | +1.648% |
| 2026-06-30 | 1.7600 | 1.9200 | 1.7600 | 1.8700 | -6.500% | 4 | 245 | -1.070% |
| 2026-06-29 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +1.010% | 1 | 245 | -7.500% |
| 2026-06-26 | 1.8500 | 1.9800 | 1.8500 | 1.9800 | +12.500% | 6 | 242 | -6.566% |
| 2026-06-25 | 1.1500 | 1.7600 | 1.1500 | 1.7600 | -14.563% | 4 | 244 | +5.114% |
| 2026-06-24 | 1.8200 | 2.1800 | 1.7000 | 2.0600 | +19.075% | 7 | 241 | -10.194% |
| 2026-06-23 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | +19.310% | 1 | 240 | +6.936% |
| 2026-06-17 | 1.3500 | 1.5100 | 1.3500 | 1.4500 | -3.333% | 8 | 236 | +27.586% |
| 2026-06-16 | 1.4200 | 1.5000 | 1.4200 | 1.5000 | +4.895% | 2 | 235 | +23.333% |
| 2026-06-15 | 1.6400 | 1.6500 | 1.4300 | 1.4300 | -16.860% | 11 | 239 | +29.371% |
| 2026-06-11 | 1.8200 | 1.8200 | 1.7200 | 1.7200 | -4.444% | 13 | 229 | +7.558% |
| 2026-06-10 | 1.7600 | 1.8000 | 1.7600 | 1.8000 | +5.263% | 2 | 229 | +2.778% |
| 2026-06-09 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | -5.000% | 1 | 228 | +8.187% |
| 2026-06-08 | 1.6200 | 1.8000 | 1.6200 | 1.8000 | +6.509% | 4 | 225 | +2.778% |
| 2026-06-05 | 1.8000 | 1.8000 | 1.6900 | 1.6900 | -8.152% | 2 | 223 | +9.467% |
| 2026-06-03 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | +21.854% | 1 | 222 | +0.543% |
| 2026-06-01 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | -17.486% | 1 | 221 | +22.517% |
| 2026-05-29 | 1.5700 | 1.8300 | 1.5700 | 1.8300 | +128.750% | 2 | 219 | +1.093% |
| 2026-05-27 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | -55.801% | 1 | 219 | +131.250% |
| 2026-05-26 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | -2.162% | 1 | 218 | +2.210% |
| 2026-05-21 | 1.7000 | 1.8500 | 1.7000 | 1.8500 | -16.290% | 2 | 217 | 0.000% |
| 2026-05-19 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | +9.406% | 25 | 217 | -16.290% |
| 2026-05-18 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | -6.047% | 50 | 217 | -8.416% |
| 2026-05-15 | 2.6900 | 2.6900 | 2.0600 | 2.1500 | +13.158% | 102 | 217 | -13.953% |
| 2026-05-14 | 1.7000 | 1.9500 | 1.7000 | 1.9000 | -3.553% | 5 | 215 | -2.632% |
| 2026-05-13 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +11.299% | 50 | 165 | -6.091% |
| 2026-05-12 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -12.808% | 1 | 165 | +4.520% |
| 2026-05-11 | 1.8300 | 2.0300 | 1.8300 | 2.0300 | +49.265% | 27 | 138 | -8.867% |
| 2026-05-08 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -20.000% | 1 | 138 | +36.029% |
| 2026-05-07 | 1.7000 | 1.7500 | 1.7000 | 1.7000 | -7.609% | 113 | 139 | +8.824% |
| 2026-05-06 | 1.8400 | 1.8400 | 1.5000 | 1.8400 | -38.667% | 6 | 28 | +0.543% |
| 2026-05-04 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +100.000% | 2 | 28 | -38.333% |
| 2026-05-01 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | -13.793% | 1 | 25 | +23.333% |
| 2026-04-30 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | -9.375% | 5 | 25 | +6.322% |
| 2026-04-29 | 1.7400 | 1.9200 | 1.7400 | 1.9200 | +7.263% | 2 | 20 | -3.646% |
| 2026-04-17 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | +1.130% | 1 | 19 | +3.352% |
| 2026-04-14 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | -11.500% | 1 | 19 | +4.520% |
| 2026-04-13 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | +5.263% | 1 | 18 | -7.500% |
| 2026-04-10 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -32.143% | 1 | 19 | -2.632% |
| 2026-04-09 | 2.3500 | 2.8000 | 1.9800 | 2.8000 | +1.083% | 6 | 18 | -33.929% |
| 2026-03-24 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | -7.667% | 11 | 16 | -33.213% |
| 2026-03-23 | 3.0500 | 3.0500 | 3.0000 | 3.0000 | -2.913% | 12 | 16 | -38.333% |
| 2026-03-20 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | +86.145% | 5 | 5 | -40.129% |
| 2026-03-13 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | +2.469% | 1 | 2 | +11.446% |
| 2026-03-06 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | +11.724% | 1 | 2 | +14.198% |
| 2026-03-04 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.000% | 1 | 2 | +27.586% |
| 2026-03-02 | 1.9800 | 1.9800 | 1.4500 | 1.4500 | +9.023% | 10 | 1 | +27.586% |
| 2026-02-24 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.000% | 1 | 1 | +39.098% |