SLV270617C00200000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 0.1000 | 0.1000 | 0.1000 | 0.1000 | -9.091% | 48 | 4,166 | 0.000% |
| 2026-10-30 | 0.1200 | 0.1400 | 0.1100 | 0.1100 | +37.500% | 220 | 4,036 | -9.091% |
| 2026-10-28 | 0.0800 | 0.0800 | 0.0800 | 0.0800 | -42.857% | 10 | 4,036 | +25.000% |
| 2026-10-26 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | 0.000% | 5 | 4,036 | -28.571% |
| 2026-10-23 | 0.1400 | 0.1400 | 0.1400 | 0.1400 | -6.667% | 55 | 3,986 | -28.571% |
| 2026-10-22 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -11.765% | 80 | 3,911 | -33.333% |
| 2026-10-20 | 0.1900 | 0.1900 | 0.1700 | 0.1700 | -15.000% | 50 | 3,811 | -41.176% |
| 2026-10-19 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | +11.111% | 10 | 3,801 | -50.000% |
| 2026-10-16 | 0.1900 | 0.1900 | 0.1800 | 0.1800 | +20.000% | 55 | 3,766 | -44.444% |
| 2026-10-15 | 0.1500 | 0.1500 | 0.1500 | 0.1500 | -6.250% | 9 | 3,775 | -33.333% |
| 2026-10-14 | 0.1600 | 0.1600 | 0.1600 | 0.1600 | -15.789% | 20 | 3,775 | -37.500% |
| 2026-10-13 | 0.1900 | 0.2200 | 0.1900 | 0.1900 | 0.000% | 20 | 3,775 | -47.368% |
| 2026-10-12 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.000% | 40 | 3,775 | -47.368% |
| 2026-10-08 | 0.2000 | 0.2000 | 0.1900 | 0.1900 | -9.524% | 40 | 3,740 | -47.368% |
| 2026-10-07 | 0.2100 | 0.2100 | 0.2100 | 0.2100 | -12.500% | 5 | 3,740 | -52.381% |
| 2026-10-06 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | +4.348% | 6 | 3,736 | -58.333% |
| 2026-10-05 | 0.2200 | 0.2300 | 0.2200 | 0.2300 | -4.167% | 55 | 3,686 | -56.522% |
| 2026-10-01 | 0.2200 | 0.2400 | 0.2200 | 0.2400 | -14.286% | 16 | 3,697 | -58.333% |
| 2026-09-29 | 0.2800 | 0.2800 | 0.2800 | 0.2800 | 0.000% | 1 | 3,696 | -64.286% |
| 2026-09-28 | 0.2900 | 0.2900 | 0.2800 | 0.2800 | -12.500% | 25 | 3,691 | -64.286% |
| 2026-09-25 | 0.3200 | 0.3400 | 0.3200 | 0.3200 | -8.571% | 3 | 3,691 | -68.750% |
| 2026-09-24 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | -27.083% | 100 | 3,591 | -71.429% |
| 2026-09-21 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | -2.041% | 1 | 3,595 | -79.167% |
| 2026-09-18 | 0.4900 | 0.4900 | 0.4700 | 0.4900 | +8.889% | 22 | 3,592 | -79.592% |
| 2026-09-16 | 0.4700 | 0.4800 | 0.4500 | 0.4500 | -10.000% | 66 | 3,628 | -77.778% |
| 2026-09-15 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.000% | 2 | 3,628 | -80.000% |
| 2026-09-14 | 0.4700 | 0.5300 | 0.4700 | 0.5000 | -7.407% | 88 | 3,640 | -80.000% |
| 2026-09-11 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | +3.846% | 50 | 3,597 | -81.481% |
| 2026-09-10 | 0.5800 | 0.5800 | 0.5200 | 0.5200 | -28.767% | 152 | 3,542 | -80.769% |
| 2026-09-09 | 0.7200 | 0.7300 | 0.7200 | 0.7300 | -3.947% | 18 | 3,539 | -86.301% |
| 2026-09-03 | 0.7600 | 0.7700 | 0.7400 | 0.7600 | +24.590% | 63 | 3,548 | -86.842% |
| 2026-09-02 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | +3.390% | 1 | 3,547 | -83.607% |
| 2026-09-01 | 0.6000 | 0.6000 | 0.5900 | 0.5900 | -10.606% | 13 | 3,534 | -83.051% |
| 2026-08-31 | 0.6800 | 0.6800 | 0.6600 | 0.6600 | -7.042% | 14 | 3,520 | -84.848% |
| 2026-08-28 | 0.9600 | 0.9600 | 0.7000 | 0.7100 | -17.442% | 116 | 3,405 | -85.915% |
| 2026-08-27 | 0.8400 | 0.8600 | 0.8300 | 0.8600 | -3.371% | 3 | 3,404 | -88.372% |
| 2026-08-25 | 0.8100 | 0.9000 | 0.8100 | 0.8900 | -5.319% | 56 | 3,369 | -88.764% |
| 2026-08-24 | 0.9600 | 0.9600 | 0.9000 | 0.9400 | +4.444% | 43 | 3,329 | -89.362% |
| 2026-08-21 | 0.9500 | 0.9500 | 0.9000 | 0.9000 | +60.714% | 16 | 3,343 | -88.889% |
| 2026-08-18 | 0.6000 | 0.6000 | 0.5600 | 0.5600 | -25.333% | 218 | 3,483 | -82.143% |
| 2026-08-17 | 0.7600 | 0.7900 | 0.7500 | 0.7500 | +5.634% | 11 | 3,474 | -86.667% |
| 2026-08-14 | 0.7100 | 0.7100 | 0.7000 | 0.7100 | -21.111% | 22 | 3,466 | -85.915% |
| 2026-08-12 | 0.9100 | 0.9100 | 0.9000 | 0.9000 | +4.651% | 25 | 3,469 | -88.889% |
| 2026-08-11 | 0.8500 | 0.8700 | 0.8500 | 0.8600 | -6.522% | 52 | 3,426 | -88.372% |
| 2026-08-10 | 0.7400 | 0.9200 | 0.7400 | 0.9200 | +50.820% | 21 | 3,419 | -89.130% |
| 2026-08-06 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | -7.576% | 1 | 3,419 | -83.607% |
| 2026-08-05 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | +13.793% | 58 | 3,441 | -84.848% |
| 2026-08-04 | 0.5400 | 0.5800 | 0.5400 | 0.5800 | +5.455% | 211 | 3,247 | -82.759% |
| 2026-07-30 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | -1.786% | 4 | 3,250 | -81.818% |
| 2026-07-29 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -5.085% | 1 | 3,249 | -82.143% |
| 2026-07-28 | 0.5500 | 0.5900 | 0.5400 | 0.5900 | -9.231% | 199 | 3,059 | -83.051% |
| 2026-07-27 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | +1.563% | 1 | 3,058 | -84.615% |
| 2026-07-23 | 0.6000 | 0.6400 | 0.5700 | 0.6400 | +14.286% | 62 | 3,080 | -84.375% |
| 2026-07-20 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | -1.754% | 5 | 3,080 | -82.143% |
| 2026-07-17 | 0.5800 | 0.5800 | 0.5700 | 0.5700 | +5.556% | 37 | 3,045 | -82.456% |
| 2026-07-16 | 0.5400 | 0.5400 | 0.5200 | 0.5400 | -12.903% | 53 | 3,042 | -81.481% |
| 2026-07-15 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | +3.333% | 2 | 3,040 | -83.871% |
| 2026-07-13 | 0.6300 | 0.6300 | 0.6000 | 0.6000 | -10.448% | 13 | 3,037 | -83.333% |
| 2026-07-10 | 0.6800 | 0.6800 | 0.6400 | 0.6700 | -4.286% | 315 | 3,137 | -85.075% |
| 2026-07-09 | 0.7400 | 0.7600 | 0.6900 | 0.7000 | +2.941% | 492 | 2,985 | -85.714% |
| 2026-07-08 | 0.6700 | 0.6800 | 0.6700 | 0.6800 | -19.048% | 7 | 2,983 | -85.294% |
| 2026-07-02 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | +2.439% | 70 | 2,913 | -88.095% |
| 2026-07-01 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | +2.500% | 30 | 2,943 | -87.805% |
| 2026-06-26 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | +8.108% | 4 | 2,939 | -87.500% |
| 2026-06-25 | 0.7500 | 0.7500 | 0.7300 | 0.7400 | -1.333% | 14 | 2,926 | -86.486% |
| 2026-06-24 | 0.6000 | 0.7500 | 0.5800 | 0.7500 | +7.143% | 155 | 2,790 | -86.667% |
| 2026-06-23 | 0.7000 | 0.7100 | 0.7000 | 0.7000 | -15.663% | 44 | 2,796 | -85.714% |
| 2026-06-22 | 0.9500 | 0.9500 | 0.8300 | 0.8300 | -22.430% | 53 | 2,775 | -87.952% |
| 2026-06-17 | 1.1800 | 1.1800 | 1.0700 | 1.0700 | -10.084% | 10 | 2,765 | -90.654% |
| 2026-06-15 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | +13.333% | 200 | 2,965 | -91.597% |
| 2026-06-12 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | +19.318% | 5 | 2,965 | -90.476% |
| 2026-06-11 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | +4.762% | 1 | 2,964 | -88.636% |
| 2026-06-10 | 0.8900 | 0.8900 | 0.8400 | 0.8400 | -1.176% | 3 | 2,964 | -88.095% |
| 2026-06-09 | 0.9900 | 0.9900 | 0.8500 | 0.8500 | -17.476% | 204 | 2,761 | -88.235% |
| 2026-06-08 | 1.0800 | 1.0800 | 1.0100 | 1.0300 | -0.962% | 7 | 2,756 | -90.291% |
| 2026-06-05 | 1.5700 | 1.5700 | 1.0400 | 1.0400 | -31.579% | 71 | 2,693 | -90.385% |
| 2026-06-04 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | -3.797% | 4 | 2,689 | -93.421% |
| 2026-06-03 | 1.6700 | 1.6700 | 1.5800 | 1.5800 | -15.054% | 2 | 2,688 | -93.671% |
| 2026-06-02 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | -3.125% | 1 | 2,688 | -94.624% |
| 2026-05-29 | 1.8900 | 1.9200 | 1.8500 | 1.9200 | +10.983% | 5 | 2,685 | -94.792% |
| 2026-05-28 | 1.6800 | 1.7300 | 1.6300 | 1.7300 | -2.260% | 44 | 2,651 | -94.220% |
| 2026-05-27 | 1.8600 | 1.8600 | 1.7700 | 1.7700 | -14.904% | 342 | 2,909 | -94.350% |
| 2026-05-26 | 2.2000 | 2.2000 | 2.0500 | 2.0800 | -1.422% | 3 | 2,906 | -95.192% |
| 2026-05-22 | 2.1100 | 2.1300 | 2.1000 | 2.1100 | -1.860% | 85 | 2,821 | -95.261% |
| 2026-05-21 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -5.286% | 15 | 2,821 | -95.349% |
| 2026-05-20 | 2.0600 | 2.3300 | 2.0600 | 2.2700 | +7.075% | 161 | 2,779 | -95.595% |
| 2026-05-19 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | -16.863% | 1 | 2,779 | -95.283% |
| 2026-05-18 | 2.8200 | 3.0800 | 2.5500 | 2.5500 | -7.273% | 103 | 2,729 | -96.078% |
| 2026-05-15 | 2.8000 | 2.8800 | 2.7000 | 2.7500 | -25.676% | 1,819 | 1,015 | -96.364% |
| 2026-05-14 | 4.0400 | 4.0400 | 3.7000 | 3.7000 | -22.105% | 47 | 999 | -97.297% |
| 2026-05-13 | 4.9500 | 4.9500 | 4.7500 | 4.7500 | +26.667% | 102 | 942 | -97.895% |
| 2026-05-12 | 3.9600 | 3.9600 | 3.7500 | 3.7500 | -11.765% | 3 | 943 | -97.333% |
| 2026-05-11 | 4.1000 | 4.3500 | 4.1000 | 4.2500 | +46.048% | 13 | 941 | -97.647% |
| 2026-05-08 | 2.9100 | 2.9100 | 2.9100 | 2.9100 | -3.000% | 5 | 941 | -96.564% |
| 2026-05-07 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +36.364% | 4 | 946 | -96.667% |
| 2026-05-06 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | +27.907% | 37 | 950 | -95.455% |
| 2026-05-04 | 1.7600 | 1.7600 | 1.7200 | 1.7200 | -14.851% | 3 | 927 | -94.186% |
| 2026-05-01 | 1.9600 | 2.0300 | 1.9600 | 2.0200 | +15.429% | 6 | 921 | -95.050% |
| 2026-04-30 | 1.7400 | 1.7500 | 1.7400 | 1.7500 | +5.422% | 2 | 921 | -94.286% |
| 2026-04-29 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | -12.632% | 40 | 919 | -93.976% |
| 2026-04-28 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | -12.844% | 4 | 879 | -94.737% |
| 2026-04-27 | 2.2900 | 2.2900 | 2.1800 | 2.1800 | -12.800% | 56 | 883 | -95.413% |
| 2026-04-23 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -12.281% | 2 | 828 | -96.000% |
| 2026-04-22 | 2.8000 | 2.8500 | 2.8000 | 2.8500 | +0.707% | 8 | 826 | -96.491% |
| 2026-04-21 | 3.0500 | 3.1000 | 2.7300 | 2.8300 | -22.466% | 13 | 826 | -96.466% |
| 2026-04-17 | 3.6000 | 3.6500 | 3.6000 | 3.6500 | +4.286% | 2 | 823 | -97.260% |
| 2026-04-16 | 3.2000 | 3.5000 | 2.7800 | 3.5000 | +7.034% | 460 | 823 | -97.143% |
| 2026-04-15 | 3.5000 | 3.5000 | 3.2700 | 3.2700 | -6.571% | 2 | 506 | -96.942% |
| 2026-04-14 | 3.2500 | 3.5000 | 3.2500 | 3.5000 | +29.630% | 61 | 506 | -97.143% |
| 2026-04-13 | 2.7000 | 2.8200 | 2.5900 | 2.7000 | -5.263% | 99 | 445 | -96.296% |
| 2026-04-10 | 3.0700 | 3.0700 | 2.8500 | 2.8500 | -3.390% | 19 | 426 | -96.491% |
| 2026-04-09 | 3.0300 | 3.0500 | 2.9500 | 2.9500 | -15.714% | 5 | 427 | -96.610% |
| 2026-04-08 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +14.754% | 6 | 427 | -97.143% |
| 2026-04-06 | 3.0500 | 3.0500 | 3.0000 | 3.0500 | -1.294% | 133 | 421 | -96.721% |
| 2026-04-02 | 2.5400 | 3.0900 | 2.5400 | 3.0900 | -24.634% | 12 | 346 | -96.764% |
| 2026-03-30 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +32.258% | 1 | 346 | -97.561% |
| 2026-03-27 | 3.1800 | 3.2400 | 3.1000 | 3.1000 | -11.175% | 109 | 345 | -96.774% |
| 2026-03-25 | 3.5800 | 3.5800 | 3.4700 | 3.4900 | +20.345% | 500 | 693 | -97.135% |
| 2026-03-24 | 3.4000 | 3.4000 | 2.9000 | 2.9000 | -1.695% | 4 | 581 | -96.552% |
| 2026-03-23 | 2.7800 | 2.9500 | 2.7800 | 2.9500 | +18.000% | 12 | 581 | -96.610% |
| 2026-03-20 | 2.7300 | 2.7600 | 2.5000 | 2.5000 | -13.793% | 5 | 589 | -96.000% |
| 2026-03-19 | 3.0000 | 3.9000 | 2.7000 | 2.9000 | -21.622% | 18 | 593 | -96.552% |
| 2026-03-18 | 3.8900 | 3.8900 | 3.6500 | 3.7000 | -28.709% | 4 | 602 | -97.297% |
| 2026-03-13 | 6.0000 | 6.0000 | 5.1900 | 5.1900 | -25.324% | 27 | 601 | -98.073% |
| 2026-03-12 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +7.752% | 20 | 576 | -98.561% |
| 2026-03-11 | 6.5000 | 6.5500 | 6.3200 | 6.4500 | +10.256% | 6 | 607 | -98.450% |
| 2026-03-05 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -20.191% | 2 | 608 | -98.291% |
| 2026-03-03 | 6.0000 | 7.3500 | 6.0000 | 7.3300 | -14.767% | 44 | 610 | -98.636% |
| 2026-03-02 | 10.5000 | 10.5000 | 8.1600 | 8.6000 | -14.257% | 218 | 589 | -98.837% |
| 2026-02-27 | 9.3200 | 10.5000 | 9.3200 | 10.0300 | +18.000% | 120 | 490 | -99.003% |
| 2026-02-26 | 7.0400 | 8.5000 | 7.0400 | 8.5000 | -3.409% | 57 | 473 | -98.824% |
| 2026-02-25 | 9.5000 | 9.6200 | 8.7600 | 8.8000 | +0.571% | 32 | 410 | -98.864% |
| 2026-02-24 | 9.4000 | 10.6000 | 8.7500 | 8.7500 | -16.667% | 33 | 410 | -98.857% |
| 2026-02-23 | 8.2500 | 10.5000 | 8.2500 | 10.5000 | +36.541% | 11 | 409 | -99.048% |
| 2026-02-20 | 7.5000 | 7.6900 | 6.5000 | 7.6900 | +78.422% | 35 | 407 | -98.700% |
| 2026-02-18 | 3.2500 | 4.3700 | 3.2500 | 4.3100 | +39.935% | 37 | 390 | -97.680% |
| 2026-02-17 | 2.9000 | 3.0800 | 2.0900 | 3.0800 | -26.667% | 29 | 358 | -96.753% |
| 2026-02-12 | 4.4500 | 5.3000 | 4.1500 | 4.2000 | -31.260% | 13 | 333 | -97.619% |
| 2026-02-11 | 6.1900 | 6.2400 | 6.1000 | 6.1100 | +15.283% | 28 | 333 | -98.363% |
| 2026-02-10 | 6.0900 | 6.0900 | 5.2500 | 5.3000 | -11.667% | 16 | 328 | -98.113% |
| 2026-02-09 | 5.5000 | 6.3300 | 5.5000 | 6.0000 | +28.755% | 19 | 313 | -98.333% |
| 2026-02-06 | 4.5000 | 6.6000 | 4.5000 | 4.6600 | +2.418% | 17 | 306 | -97.854% |
| 2026-02-05 | 5.0700 | 5.0700 | 4.2400 | 4.5500 | -28.571% | 38 | 290 | -97.802% |
| 2026-02-04 | 6.4000 | 6.6500 | 6.3700 | 6.3700 | -4.925% | 6 | 299 | -98.430% |
| 2026-02-03 | 6.5000 | 6.8500 | 6.5000 | 6.7000 | +45.652% | 12 | 298 | -98.507% |
| 2026-02-02 | 6.4200 | 6.4200 | 4.4500 | 4.6000 | -23.333% | 170 | 298 | -97.826% |
| 2026-01-30 | 11.1000 | 11.1000 | 5.3500 | 6.0000 | -59.044% | 159 | 163 | -98.333% |
| 2026-01-29 | 16.9000 | 16.9000 | 13.7500 | 14.6500 | +12.261% | 46 | 168 | -99.317% |
| 2026-01-28 | 14.6500 | 15.0000 | 12.9800 | 13.0500 | -2.027% | 71 | 140 | -99.234% |
| 2026-01-27 | 13.5000 | 13.5000 | 11.5500 | 13.3200 | 0.000% | 182 | 78 | -99.249% |