SLV270617C00044000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 7.0500 | 7.0500 | 6.6800 | 6.6800 | +4.212% | 31 | 470 | 0.000% |
| 2026-10-30 | 6.5000 | 6.6500 | 6.2000 | 6.4100 | -43.022% | 119 | 371 | +4.212% |
| 2026-10-16 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | -31.193% | 1 | 371 | -40.622% |
| 2026-09-25 | 16.3500 | 16.3500 | 16.3500 | 16.3500 | -21.957% | 1 | 371 | -59.144% |
| 2026-08-24 | 20.9500 | 20.9500 | 20.9500 | 20.9500 | +23.818% | 5 | 366 | -68.115% |
| 2026-08-07 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +24.320% | 1 | 367 | -60.520% |
| 2026-07-27 | 13.6100 | 13.6100 | 13.6100 | 13.6100 | -10.754% | 1 | 366 | -50.918% |
| 2026-07-02 | 15.7800 | 15.7800 | 15.2500 | 15.2500 | -6.038% | 3 | 364 | -56.197% |
| 2026-06-23 | 16.2000 | 16.2300 | 16.2000 | 16.2300 | -8.820% | 8 | 366 | -58.842% |
| 2026-06-11 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | -16.038% | 1 | 365 | -62.472% |
| 2026-06-05 | 21.2000 | 21.2000 | 21.2000 | 21.2000 | -18.147% | 1 | 365 | -68.491% |
| 2026-06-04 | 25.9000 | 25.9000 | 25.9000 | 25.9000 | -13.667% | 1 | 365 | -74.208% |
| 2026-05-18 | 30.0000 | 30.0000 | 30.0000 | 30.0000 | +5.263% | 1 | 365 | -77.733% |
| 2026-05-15 | 29.2000 | 29.2000 | 28.5000 | 28.5000 | +11.896% | 11 | 364 | -76.561% |
| 2026-04-07 | 25.3600 | 25.4700 | 25.3600 | 25.4700 | +12.203% | 2 | 364 | -73.773% |
| 2026-03-23 | 23.5800 | 24.2000 | 22.7000 | 22.7000 | -7.347% | 110 | 364 | -70.573% |
| 2026-03-20 | 25.7500 | 25.7500 | 24.5000 | 24.5000 | -26.866% | 21 | 359 | -72.735% |
| 2026-03-16 | 33.0000 | 33.5000 | 33.0000 | 33.5000 | -12.281% | 20 | 367 | -80.060% |
| 2026-03-12 | 38.1900 | 38.1900 | 38.1900 | 38.1900 | +9.804% | 3 | 377 | -82.509% |
| 2026-03-05 | 34.7800 | 34.7800 | 34.7800 | 34.7800 | -2.713% | 2 | 386 | -80.794% |
| 2026-03-04 | 35.7500 | 35.7500 | 35.7500 | 35.7500 | -8.192% | 1 | 384 | -81.315% |
| 2026-02-26 | 38.9400 | 38.9400 | 38.9400 | 38.9400 | -8.376% | 5 | 383 | -82.845% |
| 2026-02-25 | 42.5000 | 42.5000 | 42.5000 | 42.5000 | -36.090% | 5 | 380 | -84.282% |
| 2026-01-29 | 66.5000 | 66.5000 | 66.5000 | 66.5000 | +7.449% | 3 | 380 | -89.955% |
| 2026-01-28 | 61.8900 | 61.8900 | 61.8900 | 61.8900 | +43.930% | 10 | 380 | -89.207% |
| 2026-01-22 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +13.907% | 4 | 390 | -84.465% |
| 2026-01-13 | 39.3000 | 39.3000 | 37.7500 | 37.7500 | +4.629% | 13 | 390 | -82.305% |
| 2026-01-12 | 36.2200 | 36.2200 | 36.0800 | 36.0800 | +46.310% | 6 | 380 | -81.486% |
| 2026-01-02 | 26.6500 | 26.6500 | 24.6600 | 24.6600 | -13.413% | 2 | 384 | -72.912% |
| 2025-12-30 | 28.4800 | 28.4800 | 28.4800 | 28.4800 | +11.555% | 1 | 385 | -76.545% |
| 2025-12-29 | 23.5500 | 25.5300 | 23.5500 | 25.5300 | -14.329% | 2 | 386 | -73.835% |
| 2025-12-26 | 26.8700 | 29.8000 | 26.8700 | 29.8000 | +19.920% | 10 | 388 | -77.584% |
| 2025-12-24 | 23.9500 | 24.8500 | 23.9500 | 24.8500 | +5.745% | 21 | 414 | -73.119% |
| 2025-12-23 | 23.5000 | 23.5000 | 23.5000 | 23.5000 | +12.981% | 2 | 414 | -71.574% |
| 2025-12-19 | 20.5000 | 20.8000 | 19.9300 | 20.8000 | +26.061% | 5 | 414 | -67.885% |
| 2025-12-12 | 16.8000 | 16.8000 | 14.7000 | 16.5000 | +6.314% | 8 | 415 | -59.515% |
| 2025-12-09 | 15.5200 | 15.5200 | 15.5200 | 15.5200 | +1.107% | 1 | 417 | -56.959% |
| 2025-12-03 | 15.5000 | 15.5000 | 15.3500 | 15.3500 | +17.355% | 42 | 418 | -56.482% |
| 2025-12-01 | 15.5000 | 15.5000 | 13.0800 | 13.0800 | +45.333% | 2 | 417 | -48.930% |
| 2025-11-17 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | -14.286% | 1 | 416 | -25.778% |
| 2025-11-13 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | 0.000% | 2 | 416 | -36.381% |
| 2025-11-12 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +40.187% | 20 | 417 | -36.381% |
| 2025-11-07 | 7.4900 | 7.4900 | 7.4900 | 7.4900 | -3.604% | 4 | 437 | -10.814% |
| 2025-11-06 | 7.7700 | 7.7700 | 7.7700 | 7.7700 | -8.588% | 2 | 436 | -14.028% |
| 2025-10-31 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | +0.592% | 10 | 435 | -21.412% |
| 2025-10-30 | 7.9600 | 8.6000 | 7.9600 | 8.4500 | +13.423% | 52 | 430 | -20.947% |
| 2025-10-28 | 6.8500 | 7.4500 | 6.8500 | 7.4500 | -6.875% | 102 | 432 | -10.336% |
| 2025-10-24 | 8.0000 | 8.0000 | 8.0000 | 8.0000 | -4.762% | 1 | 332 | -16.500% |
| 2025-10-23 | 8.6800 | 8.6800 | 8.4000 | 8.4000 | +7.692% | 2 | 332 | -20.476% |
| 2025-10-22 | 7.4000 | 8.1000 | 7.4000 | 7.8000 | -1.515% | 280 | 332 | -14.359% |
| 2025-10-21 | 7.5900 | 8.0500 | 7.5400 | 7.9200 | -18.769% | 535 | 434 | -15.657% |
| 2025-10-20 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -2.695% | 1 | 907 | -31.487% |
| 2025-10-16 | 10.0200 | 10.0200 | 10.0200 | 10.0200 | +3.086% | 4 | 906 | -33.333% |
| 2025-10-15 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | +3.404% | 1 | 910 | -31.276% |
| 2025-10-14 | 9.2900 | 9.4000 | 9.2000 | 9.4000 | +6.095% | 9 | 911 | -28.936% |
| 2025-10-13 | 8.8600 | 8.8600 | 8.8600 | 8.8600 | +23.743% | 4 | 902 | -24.605% |
| 2025-10-10 | 7.7000 | 7.7000 | 5.9000 | 7.1600 | -11.056% | 8 | 898 | -6.704% |
| 2025-10-09 | 8.3900 | 8.3900 | 8.0000 | 8.0500 | +6.481% | 53 | 904 | -17.019% |
| 2025-10-08 | 7.6800 | 8.0400 | 7.5100 | 7.5600 | +8.000% | 116 | 907 | -11.640% |
| 2025-10-07 | 7.1000 | 7.1000 | 7.0000 | 7.0000 | -6.667% | 21 | 917 | -4.571% |
| 2025-10-06 | 7.4800 | 7.6500 | 7.4000 | 7.5000 | +4.312% | 805 | 896 | -10.933% |
| 2025-10-03 | 7.0500 | 7.1900 | 7.0500 | 7.1900 | +3.453% | 20 | 99 | -7.093% |
| 2025-10-01 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | +3.731% | 10 | 95 | -3.885% |
| 2025-09-26 | 6.4500 | 6.7000 | 6.2400 | 6.7000 | +21.818% | 18 | 105 | -0.299% |
| 2025-09-23 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +27.610% | 6 | 105 | +21.455% |
| 2025-09-17 | 4.2900 | 4.3200 | 4.2900 | 4.3100 | -7.312% | 70 | 105 | +54.988% |
| 2025-09-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +4.494% | 1 | 35 | +43.656% |
| 2025-09-12 | 5.3400 | 5.3400 | 4.4500 | 4.4500 | +16.492% | 26 | 34 | +50.112% |
| 2025-09-09 | 4.0000 | 4.0000 | 3.8200 | 3.8200 | -5.679% | 7 | 8 | +74.869% |
| 2025-09-08 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 0.000% | 1 | 6 | +64.938% |
| 2025-09-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +24.615% | 5 | 6 | +64.938% |
| 2025-08-18 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | +10.922% | 5 | 6 | +105.538% |
| 2025-07-30 | 2.8000 | 2.9300 | 2.8000 | 2.9300 | 0.000% | 2 | 1 | +127.986% |