SLV270617C00125000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 0.2800 | 0.2900 | 0.2800 | 0.2900 | 0.000% | 37 | 1,367 | 0.000% |
| 2026-10-29 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | -3.333% | 5 | 1,362 | 0.000% |
| 2026-10-28 | 0.3100 | 0.3100 | 0.3000 | 0.3000 | -9.091% | 7 | 1,362 | -3.333% |
| 2026-10-22 | 0.3100 | 0.3300 | 0.3100 | 0.3300 | -13.158% | 55 | 1,394 | -12.121% |
| 2026-10-19 | 0.3900 | 0.3900 | 0.3800 | 0.3800 | +8.571% | 13 | 1,397 | -23.684% |
| 2026-10-14 | 0.3800 | 0.3800 | 0.3500 | 0.3500 | -20.455% | 257 | 1,194 | -17.143% |
| 2026-10-13 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | -8.333% | 2 | 1,192 | -34.091% |
| 2026-10-12 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -7.692% | 20 | 1,172 | -39.583% |
| 2026-10-07 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | -3.704% | 1 | 1,171 | -44.231% |
| 2026-10-06 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +1.887% | 2 | 1,171 | -46.296% |
| 2026-10-02 | 0.5500 | 0.5500 | 0.5300 | 0.5300 | -17.187% | 53 | 1,168 | -45.283% |
| 2026-10-01 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 1 | 1,167 | -54.688% |
| 2026-09-30 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 10 | 1,157 | -54.688% |
| 2026-09-29 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.000% | 3 | 1,154 | -54.688% |
| 2026-09-28 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | -48.387% | 8 | 1,146 | -54.688% |
| 2026-09-22 | 1.1000 | 1.2400 | 1.1000 | 1.2400 | +5.085% | 50 | 1,126 | -76.613% |
| 2026-09-21 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -14.493% | 30 | 1,126 | -75.424% |
| 2026-09-17 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | -26.596% | 10 | 1,116 | -78.986% |
| 2026-09-09 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | +19.745% | 1 | 1,116 | -84.574% |
| 2026-09-02 | 1.5300 | 1.5800 | 1.5300 | 1.5700 | +8.276% | 12 | 1,110 | -81.529% |
| 2026-09-01 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -16.185% | 3 | 1,108 | -80.000% |
| 2026-08-31 | 1.7600 | 1.7600 | 1.7300 | 1.7300 | -1.705% | 14 | 1,094 | -83.237% |
| 2026-08-28 | 2.4800 | 2.4800 | 1.7600 | 1.7600 | -18.894% | 39 | 1,125 | -83.523% |
| 2026-08-27 | 2.2800 | 2.2800 | 2.1700 | 2.1700 | +3.828% | 12 | 1,113 | -86.636% |
| 2026-08-25 | 2.0600 | 2.0900 | 2.0600 | 2.0900 | -7.930% | 16 | 1,097 | -86.124% |
| 2026-08-24 | 2.2200 | 2.2700 | 2.2200 | 2.2700 | -0.439% | 218 | 879 | -87.225% |
| 2026-08-21 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | +8.057% | 2 | 877 | -87.281% |
| 2026-08-20 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | +17.222% | 10 | 867 | -86.256% |
| 2026-08-19 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | +24.138% | 2 | 976 | -83.889% |
| 2026-08-18 | 1.4100 | 1.4500 | 1.4100 | 1.4500 | -19.444% | 158 | 995 | -80.000% |
| 2026-08-17 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | -13.043% | 19 | 995 | -83.889% |
| 2026-08-12 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | +33.548% | 19 | 976 | -85.990% |
| 2026-08-05 | 1.5000 | 1.5500 | 1.5000 | 1.5500 | +13.971% | 7 | 983 | -81.290% |
| 2026-07-24 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | -10.526% | 1 | 984 | -78.676% |
| 2026-07-22 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | +13.433% | 3 | 981 | -80.921% |
| 2026-07-21 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | +18.584% | 4 | 977 | -78.358% |
| 2026-07-20 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | -3.419% | 5 | 982 | -74.336% |
| 2026-07-17 | 1.1400 | 1.1700 | 1.1400 | 1.1700 | +1.739% | 2 | 981 | -75.214% |
| 2026-07-16 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -19.580% | 3 | 984 | -74.783% |
| 2026-07-14 | 1.4400 | 1.4400 | 1.4300 | 1.4300 | -11.180% | 3 | 981 | -79.720% |
| 2026-07-09 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | -8.523% | 1 | 980 | -81.988% |
| 2026-07-02 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | +10.000% | 4 | 976 | -83.523% |
| 2026-06-30 | 1.5200 | 1.6000 | 1.5200 | 1.6000 | +0.629% | 12 | 966 | -81.875% |
| 2026-06-25 | 1.6200 | 1.6200 | 1.5900 | 1.5900 | +5.298% | 5 | 961 | -81.761% |
| 2026-06-24 | 1.3800 | 1.5100 | 1.3800 | 1.5100 | -27.751% | 30 | 964 | -80.795% |
| 2026-06-22 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -5.000% | 2 | 964 | -86.124% |
| 2026-06-10 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 2 | 962 | -86.818% |
| 2026-06-09 | 2.1500 | 2.1900 | 2.1500 | 2.1500 | -17.308% | 4 | 960 | -86.512% |
| 2026-06-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -1.515% | 2 | 961 | -88.846% |
| 2026-06-05 | 3.0500 | 3.0500 | 2.6400 | 2.6400 | -30.526% | 54 | 909 | -89.015% |
| 2026-06-04 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -14.989% | 1 | 908 | -92.368% |
| 2026-05-29 | 4.4700 | 4.4700 | 4.4700 | 4.4700 | +2.055% | 25 | 926 | -93.512% |
| 2026-05-28 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | +1.860% | 60 | 878 | -93.379% |
| 2026-05-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -10.417% | 2 | 878 | -93.256% |
| 2026-05-22 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -20.000% | 35 | 869 | -93.958% |
| 2026-05-18 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +0.840% | 2 | 871 | -95.167% |
| 2026-05-15 | 5.9900 | 5.9900 | 5.9500 | 5.9500 | -34.615% | 26 | 848 | -95.126% |
| 2026-05-13 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +13.750% | 1 | 857 | -96.813% |
| 2026-05-11 | 8.3000 | 8.3000 | 8.0000 | 8.0000 | +25.786% | 52 | 834 | -96.375% |
| 2026-05-08 | 6.4100 | 6.4100 | 6.3600 | 6.3600 | +27.200% | 20 | 834 | -95.440% |
| 2026-05-06 | 4.8000 | 5.0000 | 4.8000 | 5.0000 | +20.773% | 3 | 825 | -94.200% |
| 2026-04-30 | 4.1000 | 4.1400 | 4.1000 | 4.1400 | -16.364% | 4 | 824 | -92.995% |
| 2026-04-27 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | -5.714% | 2 | 824 | -94.141% |
| 2026-04-24 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | -3.670% | 5 | 824 | -94.476% |
| 2026-04-23 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -4.386% | 2 | 824 | -94.679% |
| 2026-04-21 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | -20.833% | 1 | 824 | -94.912% |
| 2026-04-17 | 7.3500 | 7.5500 | 7.2000 | 7.2000 | +25.874% | 4 | 824 | -95.972% |
| 2026-04-09 | 5.8400 | 5.8400 | 5.7200 | 5.7200 | -9.921% | 2 | 826 | -94.930% |
| 2026-04-08 | 6.3500 | 6.3500 | 6.3500 | 6.3500 | -6.618% | 1 | 826 | -95.433% |
| 2026-03-31 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +18.881% | 49 | 826 | -95.735% |
| 2026-03-30 | 5.9200 | 5.9200 | 5.6900 | 5.7200 | +2.509% | 284 | 777 | -94.930% |
| 2026-03-26 | 5.6800 | 5.6800 | 5.5800 | 5.5800 | -46.398% | 2 | 778 | -94.803% |
| 2026-03-05 | 10.3200 | 10.4100 | 10.3200 | 10.4100 | -9.478% | 2 | 824 | -97.214% |
| 2026-03-04 | 12.1500 | 12.1500 | 11.5000 | 11.5000 | +1.860% | 2 | 824 | -97.478% |
| 2026-03-03 | 11.2500 | 11.7000 | 11.2500 | 11.2900 | -22.777% | 6 | 824 | -97.431% |
| 2026-03-02 | 13.5600 | 14.6200 | 13.5600 | 14.6200 | -10.197% | 7 | 821 | -98.016% |
| 2026-02-27 | 15.6500 | 16.3600 | 15.6500 | 16.2800 | +22.406% | 3 | 818 | -98.219% |
| 2026-02-26 | 13.0000 | 13.3000 | 13.0000 | 13.3000 | -13.129% | 10 | 817 | -97.820% |
| 2026-02-25 | 15.3900 | 15.3900 | 15.0000 | 15.3100 | -4.312% | 5 | 817 | -98.106% |
| 2026-02-23 | 13.6100 | 16.0000 | 13.5700 | 16.0000 | +60.000% | 606 | 817 | -98.188% |
| 2026-02-20 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +28.205% | 1 | 618 | -97.100% |
| 2026-02-19 | 7.8000 | 7.8000 | 7.7500 | 7.8000 | +11.111% | 82 | 619 | -96.282% |
| 2026-02-18 | 7.3700 | 7.3700 | 7.0200 | 7.0200 | +27.405% | 11 | 552 | -95.869% |
| 2026-02-17 | 6.1200 | 6.3200 | 5.4800 | 5.5100 | -21.844% | 98 | 552 | -94.737% |
| 2026-02-12 | 9.5000 | 9.5000 | 7.0100 | 7.0500 | -25.239% | 356 | 471 | -95.887% |
| 2026-02-10 | 9.4300 | 9.4300 | 9.4300 | 9.4300 | -14.273% | 4 | 226 | -96.925% |
| 2026-02-09 | 10.9700 | 11.0000 | 10.7500 | 11.0000 | +27.168% | 6 | 226 | -97.364% |
| 2026-02-06 | 8.4000 | 8.6500 | 8.4000 | 8.6500 | +3.222% | 5 | 223 | -96.647% |
| 2026-02-05 | 10.7000 | 10.7000 | 8.3800 | 8.3800 | -26.940% | 7 | 220 | -96.539% |
| 2026-02-04 | 12.0000 | 12.0000 | 11.4700 | 11.4700 | -11.769% | 7 | 214 | -97.472% |
| 2026-02-03 | 12.0500 | 13.0000 | 12.0500 | 13.0000 | +23.223% | 3 | 207 | -97.769% |
| 2026-02-02 | 8.4000 | 10.5500 | 8.4000 | 10.5500 | -9.052% | 21 | 205 | -97.251% |
| 2026-01-30 | 20.7500 | 20.7500 | 9.2500 | 11.6000 | -55.230% | 111 | 214 | -97.500% |
| 2026-01-29 | 27.5000 | 27.6500 | 25.2500 | 25.9100 | +5.842% | 92 | 164 | -98.881% |
| 2026-01-28 | 23.4300 | 24.4800 | 23.4300 | 24.4800 | +6.435% | 8 | 165 | -98.815% |
| 2026-01-27 | 21.9700 | 23.0000 | 21.9700 | 23.0000 | +7.981% | 11 | 166 | -98.739% |
| 2026-01-26 | 20.9000 | 24.7400 | 20.6000 | 21.3000 | +35.067% | 125 | 166 | -98.638% |
| 2026-01-23 | 15.9500 | 15.9500 | 15.7700 | 15.7700 | +18.127% | 84 | 210 | -98.161% |
| 2026-01-22 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +1.676% | 100 | 145 | -97.828% |
| 2026-01-20 | 13.5700 | 13.5700 | 13.1300 | 13.1300 | +15.989% | 32 | 64 | -97.791% |
| 2026-01-16 | 11.3200 | 11.3200 | 11.3200 | 11.3200 | -9.440% | 2 | 48 | -97.438% |
| 2026-01-15 | 12.0000 | 12.5000 | 12.0000 | 12.5000 | +4.254% | 36 | 48 | -97.680% |
| 2026-01-14 | 11.9900 | 11.9900 | 11.9900 | 11.9900 | +26.610% | 1 | 23 | -97.581% |
| 2026-01-12 | 9.4000 | 9.4700 | 9.4000 | 9.4700 | +32.078% | 15 | 23 | -96.938% |
| 2026-01-09 | 7.1700 | 7.1700 | 7.1700 | 7.1700 | -3.239% | 1 | 13 | -95.955% |
| 2026-01-06 | 7.4100 | 7.4100 | 7.4100 | 7.4100 | +23.500% | 10 | 13 | -96.086% |
| 2026-01-05 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +15.385% | 1 | 0 | -95.167% |
| 2025-12-31 | 5.1000 | 5.2000 | 5.1000 | 5.2000 | 0.000% | 3 | 0 | -94.423% |