SLV281215P00040000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 5.0700 | 5.1000 | 5.0700 | 5.1000 | -9.091% | 4 | 1,785 | 0.000% |
| 2026-10-30 | 5.1400 | 5.6200 | 5.1400 | 5.6100 | +21.957% | 7 | 1,785 | -9.091% |
| 2026-10-29 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +2.222% | 2 | 1,785 | +10.870% |
| 2026-10-26 | 4.3200 | 4.5000 | 4.3200 | 4.5000 | -2.597% | 2 | 1,786 | +13.333% |
| 2026-10-23 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | +26.575% | 1 | 1,785 | +10.390% |
| 2026-10-21 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -3.947% | 1 | 1,784 | +39.726% |
| 2026-10-19 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.863% | 4 | 1,784 | +34.211% |
| 2026-10-14 | 3.9000 | 4.0800 | 3.9000 | 4.0800 | +22.892% | 2 | 1,786 | +25.000% |
| 2026-10-13 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | -1.484% | 1 | 1,786 | +53.614% |
| 2026-10-06 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | -6.389% | 3 | 1,789 | +51.335% |
| 2026-10-01 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -4.000% | 4 | 1,790 | +41.667% |
| 2026-09-30 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +4.749% | 1 | 1,790 | +36.000% |
| 2026-09-29 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | -3.243% | 1 | 1,790 | +42.458% |
| 2026-09-28 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -0.538% | 30 | 1,790 | +37.838% |
| 2026-09-25 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | +4.789% | 3 | 1,789 | +37.097% |
| 2026-09-23 | 3.3500 | 3.5500 | 3.3500 | 3.5500 | +5.970% | 174 | 1,789 | +43.662% |
| 2026-09-22 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -12.987% | 2 | 1,789 | +52.239% |
| 2026-09-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -3.750% | 1 | 1,789 | +32.468% |
| 2026-09-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +0.251% | 30 | 1,758 | +27.500% |
| 2026-09-11 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | +5.000% | 2 | 1,758 | +27.820% |
| 2026-09-09 | 3.7800 | 3.8000 | 3.7800 | 3.8000 | -3.797% | 6 | 1,763 | +34.211% |
| 2026-09-08 | 3.9000 | 3.9500 | 3.9000 | 3.9500 | -1.250% | 4 | 1,759 | +29.114% |
| 2026-09-04 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +3.896% | 1 | 1,758 | +27.500% |
| 2026-08-26 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +1.583% | 1 | 1,757 | +32.468% |
| 2026-08-25 | 4.0000 | 4.0000 | 3.7900 | 3.7900 | -0.263% | 7 | 1,756 | +34.565% |
| 2026-08-24 | 3.9000 | 3.9000 | 3.8000 | 3.8000 | -0.524% | 4 | 1,755 | +34.211% |
| 2026-08-21 | 3.8000 | 3.8200 | 3.8000 | 3.8200 | -4.500% | 2 | 1,755 | +33.508% |
| 2026-08-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -3.148% | 1 | 1,755 | +27.500% |
| 2026-08-18 | 4.2000 | 4.2500 | 4.1000 | 4.1300 | +7.273% | 16 | 1,748 | +23.487% |
| 2026-08-17 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | -0.517% | 2 | 1,748 | +32.468% |
| 2026-08-14 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | -5.610% | 1 | 1,752 | +31.783% |
| 2026-08-13 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | -2.381% | 10 | 1,756 | +24.390% |
| 2026-08-11 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.692% | 1 | 1,756 | +21.429% |
| 2026-08-10 | 4.3300 | 4.3300 | 3.9000 | 3.9000 | -6.921% | 10 | 1,757 | +30.769% |
| 2026-08-07 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | -4.773% | 1 | 1,757 | +21.718% |
| 2026-08-06 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -4.348% | 1 | 1,757 | +15.909% |
| 2026-08-04 | 4.7600 | 4.7900 | 4.6000 | 4.6000 | -7.071% | 5 | 1,758 | +10.870% |
| 2026-08-03 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +2.062% | 1 | 1,757 | +3.030% |
| 2026-07-29 | 5.2000 | 5.2500 | 4.8500 | 4.8500 | 0.000% | 30 | 1,746 | +5.155% |
| 2026-07-28 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -3.000% | 1 | 1,745 | +5.155% |
| 2026-07-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +3.306% | 2 | 1,745 | +2.000% |
| 2026-07-22 | 4.6500 | 4.8400 | 4.6500 | 4.8400 | -5.098% | 13 | 1,743 | +5.372% |
| 2026-07-21 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -0.778% | 1 | 1,743 | 0.000% |
| 2026-07-20 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | -0.772% | 1 | 1,742 | -0.778% |
| 2026-07-17 | 5.0800 | 5.1800 | 5.0400 | 5.1800 | +2.574% | 10 | 1,733 | -1.544% |
| 2026-07-16 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | +7.447% | 1 | 1,733 | +0.990% |
| 2026-07-14 | 4.7000 | 4.8400 | 4.6400 | 4.7000 | +6.818% | 20 | 1,737 | +8.511% |
| 2026-07-10 | 4.6500 | 4.6500 | 4.4000 | 4.4000 | -6.183% | 1,402 | 347 | +15.909% |
| 2026-07-09 | 5.1900 | 5.1900 | 4.5500 | 4.6900 | -5.253% | 4 | 345 | +8.742% |
| 2026-07-08 | 4.7500 | 5.2000 | 4.7500 | 4.9500 | +8.553% | 4 | 341 | +3.030% |
| 2026-07-07 | 4.8700 | 4.8700 | 4.5500 | 4.5600 | -5.979% | 4 | 339 | +11.842% |
| 2026-07-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +6.127% | 1 | 338 | +5.155% |
| 2026-07-01 | 4.5000 | 4.8800 | 4.5000 | 4.5700 | -2.141% | 413 | 157 | +11.597% |
| 2026-06-30 | 4.8000 | 4.8300 | 4.5000 | 4.6700 | +0.430% | 36 | 167 | +9.208% |
| 2026-06-25 | 5.0800 | 5.8500 | 4.6500 | 4.6500 | -11.429% | 6 | 166 | +9.677% |
| 2026-06-24 | 4.6700 | 5.2500 | 4.6500 | 5.2500 | +29.630% | 58 | 177 | -2.857% |
| 2026-06-23 | 4.0800 | 4.0800 | 4.0500 | 4.0500 | +1.250% | 4 | 174 | +25.926% |
| 2026-06-18 | 3.9300 | 4.0000 | 3.9300 | 4.0000 | +8.108% | 51 | 126 | +27.500% |
| 2026-06-17 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | -12.322% | 1 | 125 | +37.838% |
| 2026-06-12 | 3.9000 | 4.3500 | 3.9000 | 4.2200 | +40.667% | 18 | 117 | +20.853% |
| 2026-06-11 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -28.571% | 1 | 116 | +70.000% |
| 2026-06-10 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +7.417% | 1 | 116 | +21.429% |
| 2026-06-09 | 3.9800 | 4.1800 | 3.9100 | 3.9100 | +11.714% | 12 | 112 | +30.435% |
| 2026-06-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -10.256% | 5 | 117 | +45.714% |
| 2026-06-05 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 0.000% | 1 | 116 | +30.769% |
| 2026-06-04 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | -9.931% | 2 | 117 | +30.769% |
| 2026-06-03 | 4.3300 | 4.3300 | 4.3300 | 4.3300 | +28.107% | 1 | 117 | +17.783% |
| 2026-06-02 | 3.6500 | 3.7500 | 3.3800 | 3.3800 | -27.623% | 7 | 112 | +50.888% |
| 2026-06-01 | 4.1500 | 4.6700 | 4.1500 | 4.6700 | +15.025% | 2 | 111 | +9.208% |
| 2026-05-28 | 4.3400 | 4.3400 | 4.0600 | 4.0600 | +3.571% | 2 | 111 | +25.616% |
| 2026-05-26 | 3.8800 | 3.9200 | 3.8800 | 3.9200 | -6.667% | 6 | 106 | +30.102% |
| 2026-05-22 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -5.618% | 1 | 105 | +21.429% |
| 2026-05-20 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | -3.261% | 1 | 104 | +14.607% |
| 2026-05-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | +4.072% | 1 | 103 | +10.870% |
| 2026-05-14 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | +13.043% | 5 | 103 | +15.385% |
| 2026-05-13 | 3.8200 | 3.9100 | 3.2000 | 3.9100 | -8.000% | 8 | 105 | +30.435% |
| 2026-05-11 | 3.8600 | 4.2500 | 3.8600 | 4.2500 | +16.438% | 7 | 100 | +20.000% |
| 2026-05-07 | 3.7500 | 4.2000 | 3.6500 | 3.6500 | -6.410% | 12 | 100 | +39.726% |
| 2026-05-06 | 3.9000 | 3.9000 | 3.8500 | 3.9000 | -2.500% | 5 | 95 | +30.769% |
| 2026-05-05 | 3.7500 | 4.0000 | 3.7500 | 4.0000 | -4.762% | 31 | 95 | +27.500% |
| 2026-05-01 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +5.000% | 1 | 64 | +21.429% |
| 2026-04-30 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -4.077% | 10 | 64 | +27.500% |
| 2026-04-28 | 4.2200 | 4.2200 | 4.1700 | 4.1700 | +1.707% | 10 | 74 | +22.302% |
| 2026-04-22 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +2.244% | 2 | 64 | +24.390% |
| 2026-04-20 | 4.1000 | 4.1000 | 4.0000 | 4.0100 | -10.491% | 21 | 64 | +27.182% |
| 2026-04-17 | 3.8500 | 4.4800 | 3.8500 | 4.4800 | +5.412% | 9 | 44 | +13.839% |
| 2026-04-16 | 4.4000 | 4.4000 | 4.0500 | 4.2500 | +13.941% | 5 | 48 | +20.000% |
| 2026-04-14 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -17.111% | 1 | 46 | +36.729% |
| 2026-04-13 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -5.660% | 1 | 47 | +13.333% |
| 2026-04-10 | 4.5000 | 4.7700 | 4.5000 | 4.7700 | +16.341% | 9 | 47 | +6.918% |
| 2026-04-08 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -16.327% | 1 | 46 | +24.390% |
| 2026-04-01 | 5.0000 | 5.0000 | 4.9000 | 4.9000 | -9.259% | 2 | 45 | +4.082% |
| 2026-03-31 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -9.244% | 1 | 44 | -5.556% |
| 2026-03-30 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | +11.842% | 6 | 43 | -14.286% |
| 2026-03-27 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | -11.333% | 1 | 41 | -4.135% |
| 2026-03-25 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +5.263% | 2 | 40 | -15.000% |
| 2026-03-23 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -0.350% | 1 | 40 | -10.526% |
| 2026-03-20 | 5.7900 | 5.7900 | 5.7200 | 5.7200 | -1.379% | 10 | 39 | -10.839% |
| 2026-03-19 | 5.6700 | 5.8000 | 5.4400 | 5.8000 | +28.035% | 8 | 29 | -12.069% |
| 2026-03-18 | 4.6000 | 4.6000 | 4.5300 | 4.5300 | -7.739% | 7 | 26 | +12.583% |
| 2026-03-16 | 4.9100 | 4.9100 | 4.9100 | 4.9100 | +24.304% | 1 | 21 | +3.870% |
| 2026-03-10 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -2.948% | 1 | 21 | +29.114% |
| 2026-03-04 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | +16.286% | 1 | 22 | +25.307% |
| 2026-03-03 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -7.895% | 1 | 21 | +45.714% |
| 2026-03-02 | 3.5000 | 3.8000 | 3.5000 | 3.8000 | -10.588% | 12 | 20 | +34.211% |
| 2026-02-24 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +17.403% | 1 | 8 | +20.000% |
| 2026-02-20 | 3.9500 | 3.9500 | 3.6200 | 3.6200 | -4.737% | 12 | 7 | +40.884% |
| 2026-02-19 | 4.2000 | 4.2000 | 3.4000 | 3.8000 | -1.299% | 4 | 1 | +34.211% |
| 2026-02-18 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +6.944% | 20 | 1 | +32.468% |
| 2026-02-17 | 3.5500 | 3.7500 | 3.5500 | 3.6000 | +1.408% | 22 | 21 | +41.667% |
| 2026-02-13 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 0.000% | 2 | 1 | +43.662% |