SLV270617C00046000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 6.1000 | 6.1000 | 5.9200 | 5.9200 | +9.630% | 126 | 147 | 0.000% |
| 2026-10-30 | 5.6000 | 5.7100 | 5.3000 | 5.4000 | -18.182% | 8 | 144 | +9.630% |
| 2026-10-29 | 6.7000 | 6.7000 | 6.6000 | 6.6000 | -14.286% | 3 | 141 | -10.303% |
| 2026-10-28 | 7.3500 | 7.7000 | 7.3500 | 7.7000 | -2.532% | 2 | 143 | -23.117% |
| 2026-10-27 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +2.597% | 1 | 143 | -25.063% |
| 2026-10-23 | 7.3500 | 7.8300 | 7.2000 | 7.7000 | -19.372% | 7 | 143 | -23.117% |
| 2026-10-19 | 9.5300 | 9.5600 | 9.5300 | 9.5500 | -3.242% | 26 | 143 | -38.010% |
| 2026-10-16 | 9.8700 | 9.8700 | 9.8700 | 9.8700 | +4.888% | 1 | 144 | -40.020% |
| 2026-10-15 | 9.4100 | 9.4100 | 9.4100 | 9.4100 | +10.706% | 1 | 144 | -37.088% |
| 2026-10-14 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -29.167% | 6 | 144 | -30.353% |
| 2026-10-09 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +11.836% | 1 | 145 | -50.667% |
| 2026-10-08 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -6.858% | 1 | 146 | -44.828% |
| 2026-10-07 | 11.3300 | 11.5200 | 11.3300 | 11.5200 | -4.793% | 3 | 147 | -48.611% |
| 2026-10-06 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -34.841% | 1 | 147 | -51.074% |
| 2026-09-09 | 18.5700 | 18.5700 | 18.5700 | 18.5700 | +5.812% | 3 | 148 | -68.121% |
| 2026-09-04 | 17.5500 | 17.5500 | 17.5500 | 17.5500 | -17.412% | 3 | 145 | -66.268% |
| 2026-08-28 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +23.907% | 3 | 147 | -72.141% |
| 2026-08-17 | 17.1500 | 17.1500 | 17.1500 | 17.1500 | +8.202% | 3 | 144 | -65.481% |
| 2026-08-10 | 15.8500 | 15.8500 | 15.8500 | 15.8500 | +33.755% | 1 | 145 | -62.650% |
| 2026-07-20 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -11.036% | 1 | 144 | -50.042% |
| 2026-07-10 | 13.3200 | 13.3200 | 13.3200 | 13.3200 | -3.478% | 1 | 144 | -55.556% |
| 2026-07-09 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | -2.542% | 1 | 143 | -57.101% |
| 2026-07-07 | 14.1600 | 14.1600 | 14.1600 | 14.1600 | -5.348% | 1 | 143 | -58.192% |
| 2026-07-06 | 14.9600 | 14.9600 | 14.9600 | 14.9600 | +2.256% | 1 | 142 | -60.428% |
| 2026-07-02 | 14.6300 | 14.6300 | 14.6300 | 14.6300 | +5.403% | 1 | 141 | -59.535% |
| 2026-07-01 | 13.8800 | 13.8800 | 13.8800 | 13.8800 | +1.388% | 1 | 144 | -57.349% |
| 2026-06-30 | 13.6900 | 13.6900 | 13.6900 | 13.6900 | +10.403% | 1 | 143 | -56.757% |
| 2026-06-29 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -36.573% | 3 | 143 | -52.258% |
| 2026-06-17 | 19.5500 | 19.5500 | 19.5500 | 19.5500 | -43.333% | 3 | 140 | -69.719% |
| 2026-05-14 | 34.5000 | 34.5000 | 34.5000 | 34.5000 | +10.224% | 2 | 140 | -82.841% |
| 2026-05-07 | 31.3000 | 31.3000 | 31.3000 | 31.3000 | +12.388% | 1 | 140 | -81.086% |
| 2026-05-06 | 27.8500 | 27.8500 | 27.8500 | 27.8500 | +15.369% | 3 | 141 | -78.743% |
| 2026-05-04 | 24.1400 | 24.1400 | 24.1400 | 24.1400 | -9.858% | 3 | 144 | -75.476% |
| 2026-04-24 | 26.7800 | 26.7800 | 26.7800 | 26.7800 | -2.936% | 10 | 141 | -77.894% |
| 2026-04-21 | 27.6800 | 27.6800 | 27.5900 | 27.5900 | -7.602% | 2 | 141 | -78.543% |
| 2026-04-15 | 29.6800 | 29.8600 | 29.6800 | 29.8600 | +10.593% | 2 | 141 | -80.174% |
| 2026-04-08 | 27.0000 | 27.0000 | 27.0000 | 27.0000 | -1.460% | 1 | 142 | -78.074% |
| 2026-03-31 | 27.5400 | 27.5400 | 27.4000 | 27.4000 | +12.990% | 2 | 142 | -78.394% |
| 2026-03-27 | 24.2500 | 24.2500 | 24.2500 | 24.2500 | -4.603% | 1 | 142 | -75.588% |
| 2026-03-25 | 25.4200 | 25.4200 | 25.4200 | 25.4200 | +15.809% | 1 | 141 | -76.711% |
| 2026-03-20 | 21.9700 | 22.0000 | 21.9500 | 21.9500 | -26.218% | 3 | 142 | -73.030% |
| 2026-03-18 | 29.7500 | 29.7500 | 29.7500 | 29.7500 | -30.814% | 3 | 141 | -80.101% |
| 2026-02-27 | 43.0000 | 43.0000 | 43.0000 | 43.0000 | +12.067% | 5 | 146 | -86.233% |
| 2026-02-23 | 38.3700 | 38.3700 | 38.3700 | 38.3700 | +33.461% | 100 | 146 | -84.571% |
| 2026-02-18 | 28.7500 | 28.7500 | 28.7500 | 28.7500 | -9.790% | 100 | 238 | -79.409% |
| 2026-02-02 | 31.8700 | 31.8700 | 31.8700 | 31.8700 | -8.943% | 5 | 139 | -81.425% |
| 2026-01-30 | 49.0000 | 49.0000 | 34.4400 | 35.0000 | -37.500% | 8 | 139 | -83.086% |
| 2026-01-29 | 56.0000 | 56.0000 | 56.0000 | 56.0000 | +31.148% | 1 | 140 | -89.429% |
| 2026-01-20 | 42.7000 | 42.7000 | 42.7000 | 42.7000 | +52.500% | 1 | 139 | -86.136% |
| 2026-01-07 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -6.822% | 5 | 139 | -78.857% |
| 2026-01-06 | 30.0500 | 30.0500 | 30.0500 | 30.0500 | +10.114% | 2 | 144 | -80.300% |
| 2026-01-05 | 27.2900 | 27.2900 | 27.2900 | 27.2900 | +15.685% | 1 | 146 | -78.307% |
| 2026-01-02 | 23.5500 | 23.5900 | 23.5500 | 23.5900 | -5.640% | 6 | 146 | -74.905% |
| 2025-12-31 | 25.0000 | 25.0000 | 25.0000 | 25.0000 | +13.225% | 2 | 152 | -76.320% |
| 2025-12-29 | 22.0800 | 22.0800 | 22.0800 | 22.0800 | -24.124% | 1 | 152 | -73.188% |
| 2025-12-26 | 26.5900 | 29.1000 | 26.4900 | 29.1000 | +41.813% | 6 | 153 | -79.656% |
| 2025-12-23 | 20.3400 | 20.6000 | 20.2600 | 20.5200 | +10.620% | 10 | 156 | -71.150% |
| 2025-12-19 | 18.5500 | 18.5500 | 18.5500 | 18.5500 | -1.014% | 1 | 162 | -68.086% |
| 2025-12-17 | 18.7400 | 18.7400 | 18.7400 | 18.7400 | +26.280% | 10 | 162 | -68.410% |
| 2025-12-10 | 14.8400 | 14.8400 | 14.8400 | 14.8400 | -1.982% | 65 | 172 | -60.108% |
| 2025-12-09 | 15.1400 | 15.1400 | 15.1400 | 15.1400 | +21.120% | 1 | 172 | -60.898% |
| 2025-12-04 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -8.759% | 6 | 173 | -52.640% |
| 2025-12-02 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -2.975% | 1 | 179 | -56.788% |
| 2025-12-01 | 14.1200 | 14.1200 | 14.1200 | 14.1200 | +19.661% | 1 | 180 | -58.074% |
| 2025-11-28 | 11.0000 | 11.8000 | 11.0000 | 11.8000 | +22.917% | 25 | 179 | -49.831% |
| 2025-11-26 | 9.5000 | 9.6000 | 9.5000 | 9.6000 | +6.077% | 15 | 184 | -38.333% |
| 2025-11-25 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | +0.556% | 1 | 184 | -34.586% |
| 2025-11-24 | 9.0000 | 9.0000 | 9.0000 | 9.0000 | +5.882% | 2 | 184 | -34.222% |
| 2025-11-21 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -6.284% | 10 | 182 | -30.353% |
| 2025-11-18 | 8.2800 | 9.0700 | 8.2800 | 9.0700 | +8.753% | 68 | 173 | -34.730% |
| 2025-11-17 | 9.1000 | 9.1000 | 8.3400 | 8.3400 | -2.456% | 2 | 107 | -29.017% |
| 2025-11-14 | 8.4900 | 8.7500 | 8.4900 | 8.5500 | -8.065% | 32 | 106 | -30.760% |
| 2025-11-13 | 9.3000 | 9.3000 | 9.3000 | 9.3000 | +2.198% | 1 | 107 | -36.344% |
| 2025-11-12 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +7.185% | 4 | 110 | -34.945% |
| 2025-11-11 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | +39.180% | 1 | 110 | -30.271% |
| 2025-11-04 | 6.5000 | 6.5000 | 6.1000 | 6.1000 | -5.426% | 7 | 110 | -2.951% |
| 2025-10-27 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | -14.000% | 1 | 107 | -8.217% |
| 2025-10-23 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +7.143% | 3 | 107 | -21.067% |
| 2025-10-22 | 7.7000 | 7.7000 | 7.0000 | 7.0000 | -21.875% | 6 | 110 | -15.429% |
| 2025-10-20 | 8.9600 | 8.9600 | 8.9600 | 8.9600 | +6.667% | 10 | 114 | -33.929% |
| 2025-10-17 | 9.7800 | 9.7800 | 8.4000 | 8.4000 | -26.121% | 23 | 104 | -29.524% |
| 2025-10-16 | 11.3700 | 11.3700 | 11.3700 | 11.3700 | +17.824% | 30 | 91 | -47.933% |
| 2025-10-13 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | +38.252% | 2 | 91 | -38.653% |
| 2025-10-10 | 7.2200 | 7.2200 | 6.9800 | 6.9800 | -10.283% | 20 | 89 | -15.186% |
| 2025-10-09 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | +13.577% | 2 | 84 | -23.907% |
| 2025-10-08 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | -0.581% | 2 | 82 | -13.577% |
| 2025-10-06 | 6.7400 | 6.8900 | 6.7400 | 6.8900 | +19.826% | 6 | 80 | -14.078% |
| 2025-10-03 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | -16.546% | 30 | 75 | +2.957% |
| 2025-09-29 | 6.8900 | 6.8900 | 6.8900 | 6.8900 | +38.632% | 1 | 45 | -14.078% |
| 2025-09-25 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -2.549% | 1 | 46 | +19.115% |
| 2025-09-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +6.250% | 5 | 45 | +16.078% |
| 2025-09-19 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +31.507% | 10 | 45 | +23.333% |
| 2025-09-17 | 3.8000 | 3.8000 | 3.6500 | 3.6500 | -8.750% | 11 | 35 | +62.192% |
| 2025-09-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +11.111% | 1 | 24 | +48.000% |
| 2025-09-10 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | +0.279% | 1 | 23 | +64.444% |
| 2025-09-05 | 3.4600 | 3.5900 | 3.4600 | 3.5900 | -12.439% | 4 | 23 | +64.903% |
| 2025-09-02 | 4.0000 | 4.1000 | 4.0000 | 4.1000 | +36.667% | 10 | 22 | +44.390% |
| 2025-08-25 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +23.457% | 3 | 12 | +97.333% |
| 2025-08-19 | 2.9300 | 2.9300 | 2.4300 | 2.4300 | -13.214% | 11 | 12 | +143.621% |
| 2025-08-18 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | +44.330% | 2 | 3 | +111.429% |
| 2025-07-31 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 0.000% | 1 | 1 | +205.155% |