SLV270617C00042000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-03 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | -3.333% | 1 | 145 | 0.000% |
| 2026-10-30 | 7.6100 | 7.6100 | 7.2200 | 7.5000 | -15.730% | 67 | 121 | -3.333% |
| 2026-10-29 | 8.9000 | 8.9000 | 8.9000 | 8.9000 | -7.292% | 1 | 121 | -18.539% |
| 2026-10-28 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -6.796% | 1 | 120 | -24.479% |
| 2026-10-27 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -1.057% | 1 | 120 | -29.612% |
| 2026-10-22 | 10.4100 | 10.4100 | 10.4100 | 10.4100 | -14.321% | 1 | 119 | -30.355% |
| 2026-10-15 | 12.1500 | 12.1500 | 12.1500 | 12.1500 | -22.015% | 1 | 118 | -40.329% |
| 2026-09-28 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -23.627% | 1 | 119 | -53.466% |
| 2026-09-04 | 20.4000 | 20.4000 | 20.4000 | 20.4000 | -4.045% | 1 | 120 | -64.461% |
| 2026-08-28 | 21.2600 | 21.2600 | 21.2600 | 21.2600 | -7.565% | 1 | 121 | -65.898% |
| 2026-08-27 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | +0.437% | 1 | 122 | -68.478% |
| 2026-08-24 | 22.9000 | 22.9000 | 22.9000 | 22.9000 | +10.628% | 2 | 122 | -68.341% |
| 2026-08-17 | 20.7000 | 20.7000 | 20.7000 | 20.7000 | +0.145% | 1 | 121 | -64.976% |
| 2026-08-12 | 20.6700 | 20.6700 | 20.6700 | 20.6700 | +19.826% | 1 | 120 | -64.925% |
| 2026-08-05 | 17.2500 | 17.3500 | 17.2500 | 17.2500 | +12.232% | 5 | 121 | -57.971% |
| 2026-08-04 | 15.6300 | 15.6300 | 15.3700 | 15.3700 | +14.105% | 20 | 120 | -52.830% |
| 2026-08-03 | 13.4700 | 13.4700 | 13.4700 | 13.4700 | -3.441% | 1 | 120 | -46.177% |
| 2026-07-31 | 13.9500 | 13.9500 | 13.9500 | 13.9500 | -8.943% | 1 | 119 | -48.029% |
| 2026-07-30 | 14.6500 | 15.3200 | 14.6500 | 15.3200 | +7.133% | 3 | 118 | -52.676% |
| 2026-07-29 | 15.0100 | 15.0100 | 14.3000 | 14.3000 | +4.000% | 2 | 119 | -49.301% |
| 2026-07-28 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -10.013% | 1 | 118 | -47.273% |
| 2026-07-27 | 15.2800 | 15.2800 | 15.2800 | 15.2800 | +1.867% | 1 | 119 | -52.552% |
| 2026-07-24 | 15.0700 | 15.0700 | 15.0000 | 15.0000 | +3.093% | 2 | 121 | -51.667% |
| 2026-07-23 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -5.642% | 1 | 120 | -50.172% |
| 2026-07-21 | 15.4200 | 15.4200 | 15.4200 | 15.4200 | +5.256% | 1 | 121 | -52.983% |
| 2026-07-15 | 14.5800 | 14.6500 | 14.5800 | 14.6500 | -3.618% | 2 | 119 | -50.512% |
| 2026-07-14 | 15.2000 | 15.2000 | 15.2000 | 15.2000 | +4.467% | 1 | 120 | -52.303% |
| 2026-07-13 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -9.739% | 1 | 119 | -50.172% |
| 2026-07-09 | 16.1200 | 16.1200 | 16.1200 | 16.1200 | +11.557% | 1 | 120 | -55.025% |
| 2026-07-08 | 14.4500 | 14.4500 | 14.4500 | 14.4500 | -14.345% | 3 | 119 | -49.827% |
| 2026-07-07 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | -4.689% | 1 | 118 | -57.024% |
| 2026-07-06 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | +9.938% | 1 | 119 | -59.040% |
| 2026-06-30 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +7.333% | 1 | 118 | -54.969% |
| 2026-06-29 | 14.9500 | 15.0000 | 14.9500 | 15.0000 | -4.031% | 2 | 116 | -51.667% |
| 2026-06-26 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | +2.761% | 5 | 119 | -53.615% |
| 2026-06-25 | 15.2100 | 15.2100 | 15.2100 | 15.2100 | +10.538% | 5 | 116 | -52.334% |
| 2026-06-24 | 15.5500 | 15.8100 | 13.7600 | 13.7600 | -20.920% | 5 | 112 | -47.311% |
| 2026-06-23 | 17.4000 | 17.4000 | 17.4000 | 17.4000 | -18.501% | 4 | 112 | -58.333% |
| 2026-06-22 | 21.3500 | 21.3500 | 21.3500 | 21.3500 | -10.482% | 1 | 112 | -66.042% |
| 2026-06-17 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +5.298% | 40 | 140 | -69.602% |
| 2026-06-05 | 22.8000 | 22.8000 | 22.6500 | 22.6500 | -38.618% | 3 | 140 | -67.991% |
| 2026-05-12 | 36.9000 | 36.9000 | 36.9000 | 36.9000 | +32.877% | 1 | 140 | -80.352% |
| 2026-04-30 | 27.7700 | 27.7700 | 27.7700 | 27.7700 | +5.710% | 2 | 140 | -73.893% |
| 2026-04-29 | 26.2700 | 26.2700 | 26.2700 | 26.2700 | -11.697% | 2 | 142 | -72.402% |
| 2026-04-08 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | +11.423% | 10 | 140 | -75.630% |
| 2026-03-19 | 23.9900 | 26.7000 | 23.9900 | 26.7000 | -14.587% | 47 | 142 | -72.846% |
| 2026-03-18 | 30.8900 | 31.2600 | 30.8900 | 31.2600 | -17.953% | 50 | 154 | -76.807% |
| 2026-03-09 | 38.1000 | 38.1000 | 38.1000 | 38.1000 | -17.318% | 1 | 110 | -80.971% |
| 2026-02-27 | 46.0800 | 46.0800 | 46.0800 | 46.0800 | +23.539% | 4 | 111 | -84.266% |
| 2026-02-03 | 37.3000 | 37.3000 | 37.3000 | 37.3000 | +3.755% | 1 | 107 | -80.563% |
| 2026-01-30 | 39.0000 | 39.0000 | 35.9500 | 35.9500 | -42.480% | 7 | 106 | -79.833% |
| 2026-01-28 | 62.5000 | 62.5000 | 62.5000 | 62.5000 | +4.167% | 1 | 111 | -88.400% |
| 2026-01-27 | 60.0000 | 60.0000 | 60.0000 | 60.0000 | +18.812% | 1 | 110 | -87.917% |
| 2026-01-23 | 50.5000 | 50.5000 | 50.5000 | 50.5000 | +12.849% | 1 | 110 | -85.644% |
| 2026-01-21 | 44.7500 | 44.7500 | 44.7500 | 44.7500 | -2.717% | 2 | 111 | -83.799% |
| 2026-01-20 | 46.0000 | 46.0000 | 46.0000 | 46.0000 | +11.650% | 2 | 111 | -84.239% |
| 2026-01-13 | 39.4500 | 41.2000 | 39.4500 | 41.2000 | +9.867% | 2 | 113 | -82.403% |
| 2026-01-12 | 37.5000 | 37.5000 | 37.5000 | 37.5000 | +22.951% | 2 | 114 | -80.667% |
| 2026-01-09 | 30.5000 | 30.5000 | 30.5000 | 30.5000 | +12.963% | 2 | 114 | -76.230% |
| 2025-12-29 | 27.9600 | 27.9600 | 27.0000 | 27.0000 | -12.903% | 3 | 114 | -73.148% |
| 2025-12-26 | 31.0000 | 31.0000 | 31.0000 | 31.0000 | +24.000% | 30 | 115 | -76.613% |
| 2025-12-23 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +7.527% | 2 | 145 | -71.000% |
| 2025-12-22 | 23.2500 | 23.2500 | 23.2500 | 23.2500 | +14.251% | 2 | 147 | -68.817% |
| 2025-12-18 | 20.4500 | 20.4500 | 20.3500 | 20.3500 | +4.359% | 4 | 147 | -64.373% |
| 2025-12-15 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | +18.182% | 2 | 149 | -62.821% |
| 2025-12-10 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | -2.941% | 1 | 151 | -56.061% |
| 2025-12-09 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +12.583% | 1 | 152 | -57.353% |
| 2025-12-08 | 15.1900 | 15.1900 | 15.1000 | 15.1000 | -0.984% | 6 | 153 | -51.987% |
| 2025-12-05 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -4.984% | 2 | 158 | -52.459% |
| 2025-12-02 | 16.1000 | 16.1000 | 15.9700 | 16.0500 | +1.262% | 6 | 160 | -54.829% |
| 2025-12-01 | 15.0000 | 15.8500 | 15.0000 | 15.8500 | +9.310% | 4 | 154 | -54.259% |
| 2025-11-28 | 14.5000 | 14.5000 | 14.5000 | 14.5000 | +19.835% | 1 | 158 | -50.000% |
| 2025-11-26 | 12.0000 | 12.1000 | 12.0000 | 12.1000 | +22.843% | 3 | 160 | -40.083% |
| 2025-11-21 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | -8.796% | 1 | 160 | -26.396% |
| 2025-11-19 | 10.8000 | 10.8000 | 10.8000 | 10.8000 | -0.093% | 1 | 161 | -32.870% |
| 2025-11-18 | 10.8100 | 10.8100 | 10.8100 | 10.8100 | -1.548% | 1 | 162 | -32.932% |
| 2025-11-14 | 10.9800 | 10.9800 | 10.9800 | 10.9800 | -10.732% | 1 | 162 | -33.971% |
| 2025-11-12 | 10.9100 | 12.3000 | 10.7500 | 12.3000 | +23.618% | 37 | 163 | -41.057% |
| 2025-11-11 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | +1.842% | 2 | 180 | -27.136% |
| 2025-11-10 | 9.2000 | 9.7700 | 9.2000 | 9.7700 | +19.438% | 5 | 180 | -25.793% |
| 2025-11-07 | 8.1800 | 8.1800 | 8.1800 | 8.1800 | -5.214% | 1 | 185 | -11.369% |
| 2025-11-05 | 8.6300 | 8.6300 | 8.6300 | 8.6300 | +0.936% | 1 | 185 | -15.991% |
| 2025-11-04 | 7.9000 | 8.5500 | 7.9000 | 8.5500 | -5.000% | 2 | 184 | -15.205% |
| 2025-11-03 | 8.7500 | 9.0000 | 8.7500 | 9.0000 | 0.000% | 8 | 176 | -19.444% |
| 2025-10-31 | 9.2500 | 9.2500 | 9.0000 | 9.0000 | +12.500% | 2 | 176 | -19.444% |
| 2025-10-28 | 7.9300 | 8.0000 | 7.9300 | 8.0000 | +4.302% | 30 | 178 | -9.375% |
| 2025-10-27 | 7.6700 | 7.6700 | 7.6700 | 7.6700 | -12.343% | 10 | 158 | -5.476% |
| 2025-10-21 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -16.667% | 1 | 158 | -17.143% |
| 2025-10-20 | 10.7200 | 10.7200 | 10.5000 | 10.5000 | +20.690% | 2 | 158 | -30.952% |
| 2025-10-13 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -3.867% | 1 | 159 | -16.667% |
| 2025-10-10 | 10.1000 | 10.1000 | 9.0500 | 9.0500 | +23.973% | 2 | 160 | -19.890% |
| 2025-10-09 | 9.2200 | 9.2200 | 7.3000 | 7.3000 | -13.609% | 18 | 161 | -0.685% |
| 2025-10-08 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +52.252% | 5 | 156 | -14.201% |
| 2025-10-07 | 7.9000 | 8.0000 | 5.5500 | 5.5500 | -32.646% | 15 | 158 | +30.631% |
| 2025-10-06 | 8.2400 | 8.2400 | 8.2400 | 8.2400 | +7.995% | 2 | 155 | -12.015% |
| 2025-10-03 | 7.6300 | 7.6300 | 7.6300 | 7.6300 | -1.802% | 3 | 153 | -4.980% |
| 2025-10-02 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -3.478% | 1 | 153 | -6.692% |
| 2025-10-01 | 8.0500 | 8.0500 | 8.0500 | 8.0500 | +9.524% | 1 | 152 | -9.938% |
| 2025-09-30 | 7.4200 | 7.7500 | 7.3500 | 7.3500 | -6.844% | 3 | 152 | -1.361% |
| 2025-09-29 | 8.3700 | 8.4500 | 7.8900 | 7.8900 | +5.906% | 16 | 150 | -8.112% |
| 2025-09-26 | 7.4000 | 7.4500 | 6.8500 | 7.4500 | +16.588% | 15 | 140 | -2.685% |
| 2025-09-25 | 6.2500 | 7.2000 | 6.2500 | 6.3900 | -4.911% | 61 | 131 | +13.459% |
| 2025-09-24 | 5.8000 | 6.7200 | 5.8000 | 6.7200 | +11.443% | 3 | 131 | +7.887% |
| 2025-09-23 | 6.1000 | 6.8000 | 5.9400 | 6.0300 | +6.726% | 17 | 132 | +20.232% |
| 2025-09-22 | 6.0900 | 6.0900 | 5.6500 | 5.6500 | +5.410% | 2 | 136 | +28.319% |
| 2025-09-19 | 5.3600 | 5.3600 | 5.3600 | 5.3600 | +16.522% | 1 | 134 | +35.261% |
| 2025-09-18 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -20.690% | 24 | 134 | +57.609% |
| 2025-09-17 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +14.625% | 2 | 134 | +25.000% |
| 2025-09-16 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | -17.049% | 1 | 134 | +43.281% |
| 2025-09-15 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +22.000% | 2 | 134 | +18.852% |
| 2025-09-12 | 4.9600 | 5.0500 | 2.9000 | 5.0000 | +6.383% | 35 | 134 | +45.000% |
| 2025-09-11 | 4.5500 | 4.7000 | 4.5500 | 4.7000 | +6.335% | 2 | 118 | +54.255% |
| 2025-09-10 | 4.4100 | 4.4400 | 4.4100 | 4.4200 | -0.674% | 8 | 116 | +64.027% |
| 2025-09-09 | 4.3600 | 4.4500 | 4.3600 | 4.4500 | -4.301% | 6 | 108 | +62.921% |
| 2025-09-08 | 4.5500 | 4.6500 | 4.5500 | 4.6500 | -1.064% | 31 | 104 | +55.914% |
| 2025-09-05 | 4.3600 | 4.7000 | 4.3600 | 4.7000 | +3.297% | 2 | 75 | +54.255% |
| 2025-09-04 | 4.5500 | 4.5500 | 4.5500 | 4.5500 | -5.208% | 1 | 74 | +59.341% |
| 2025-09-03 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +29.730% | 1 | 74 | +51.042% |
| 2025-08-27 | 3.5500 | 3.7000 | 3.5500 | 3.7000 | -6.329% | 2 | 75 | +95.946% |
| 2025-08-22 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -1.250% | 2 | 75 | +83.544% |
| 2025-08-20 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +9.589% | 1 | 77 | +81.250% |
| 2025-08-12 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | +2.817% | 1 | 77 | +98.630% |
| 2025-08-11 | 3.7300 | 3.7300 | 3.2800 | 3.5500 | -6.579% | 18 | 76 | +104.225% |
| 2025-08-08 | 3.5400 | 3.8000 | 3.5400 | 3.8000 | +1.604% | 6 | 62 | +90.789% |
| 2025-08-07 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | +0.538% | 2 | 56 | +93.850% |
| 2025-08-06 | 3.6500 | 3.7200 | 3.5200 | 3.7200 | +6.286% | 7 | 54 | +94.892% |
| 2025-08-04 | 3.1800 | 3.5000 | 3.1500 | 3.5000 | +15.894% | 4 | 48 | +107.143% |
| 2025-07-31 | 2.8800 | 3.0500 | 2.8800 | 3.0200 | -11.176% | 10 | 44 | +140.066% |
| 2025-07-30 | 3.3300 | 3.4800 | 3.2800 | 3.4000 | -0.585% | 14 | 33 | +113.235% |
| 2025-07-29 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | -6.812% | 1 | 22 | +111.988% |
| 2025-07-28 | 3.8500 | 4.0600 | 3.4800 | 3.6700 | -3.421% | 6 | 21 | +97.548% |
| 2025-07-25 | 4.1000 | 4.1000 | 3.8000 | 3.8000 | -15.556% | 3 | 15 | +90.789% |
| 2025-07-21 | 4.6600 | 4.6600 | 4.5000 | 4.5000 | 0.000% | 12 | 12 | +61.111% |