SLV270617C00049000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.8800 | 4.9700 | 4.6800 | 4.6800 | +5.643% | 3 | 416 | 0.000% |
| 2026-10-30 | 4.4900 | 4.5800 | 4.4000 | 4.4300 | -18.266% | 16 | 407 | +5.643% |
| 2026-10-29 | 5.2000 | 5.5500 | 5.1500 | 5.4200 | -8.136% | 27 | 414 | -13.653% |
| 2026-10-28 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | -6.200% | 17 | 408 | -20.678% |
| 2026-10-27 | 6.2500 | 6.4000 | 6.0500 | 6.2900 | +0.801% | 16 | 392 | -25.596% |
| 2026-10-26 | 5.7500 | 6.3000 | 5.7500 | 6.2400 | -0.319% | 88 | 312 | -25.000% |
| 2026-10-23 | 6.1500 | 6.4000 | 6.1500 | 6.2600 | -3.692% | 9 | 308 | -25.240% |
| 2026-10-22 | 6.7000 | 6.7000 | 6.5000 | 6.5000 | -6.069% | 75 | 235 | -28.000% |
| 2026-10-14 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -52.440% | 2 | 233 | -32.370% |
| 2026-09-22 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -1.756% | 1 | 234 | -67.835% |
| 2026-09-21 | 14.8100 | 14.8100 | 14.8100 | 14.8100 | -3.956% | 1 | 233 | -68.400% |
| 2026-09-18 | 14.9200 | 15.4200 | 14.9200 | 15.4200 | +10.935% | 10 | 227 | -69.650% |
| 2026-09-11 | 13.9000 | 13.9000 | 13.9000 | 13.9000 | -22.863% | 2 | 227 | -66.331% |
| 2026-08-27 | 18.0200 | 18.0200 | 18.0200 | 18.0200 | +5.012% | 1 | 227 | -74.029% |
| 2026-08-25 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -4.134% | 1 | 226 | -72.727% |
| 2026-08-21 | 17.9000 | 17.9000 | 17.9000 | 17.9000 | +6.231% | 1 | 226 | -73.855% |
| 2026-08-20 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | +11.221% | 1 | 227 | -72.226% |
| 2026-08-12 | 15.7800 | 15.7800 | 15.1500 | 15.1500 | +16.538% | 4 | 225 | -69.109% |
| 2026-08-05 | 13.1500 | 13.1500 | 13.0000 | 13.0000 | +13.835% | 6 | 221 | -64.000% |
| 2026-08-04 | 11.3800 | 11.4200 | 11.3800 | 11.4200 | +10.445% | 2 | 222 | -59.019% |
| 2026-07-31 | 10.2500 | 10.3700 | 10.2500 | 10.3400 | -1.524% | 4 | 221 | -54.739% |
| 2026-07-23 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | -7.489% | 1 | 220 | -55.429% |
| 2026-07-21 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +18.600% | 2 | 220 | -58.767% |
| 2026-07-17 | 9.5700 | 9.5700 | 9.5700 | 9.5700 | -26.100% | 2 | 222 | -51.097% |
| 2026-07-07 | 12.9500 | 12.9500 | 12.9500 | 12.9500 | +9.099% | 2 | 220 | -63.861% |
| 2026-06-30 | 11.8700 | 11.8700 | 11.8700 | 11.8700 | +8.402% | 1 | 219 | -60.573% |
| 2026-06-29 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +3.989% | 10 | 212 | -57.260% |
| 2026-06-24 | 11.1500 | 11.1500 | 10.2500 | 10.5300 | -32.630% | 13 | 200 | -55.556% |
| 2026-06-22 | 15.6300 | 15.6300 | 15.6300 | 15.6300 | -1.450% | 2 | 198 | -70.058% |
| 2026-06-18 | 15.8600 | 15.8600 | 15.8600 | 15.8600 | -20.700% | 15 | 199 | -70.492% |
| 2026-06-15 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +12.360% | 1 | 200 | -76.600% |
| 2026-06-12 | 17.5500 | 17.9600 | 17.5500 | 17.8000 | -2.090% | 19 | 182 | -73.708% |
| 2026-06-08 | 17.7400 | 18.1800 | 17.7400 | 18.1800 | -27.857% | 5 | 178 | -74.257% |
| 2026-05-15 | 25.2000 | 25.2000 | 25.2000 | 25.2000 | -23.936% | 2 | 177 | -81.429% |
| 2026-05-11 | 33.1300 | 33.1300 | 33.1300 | 33.1300 | +16.861% | 3 | 180 | -85.874% |
| 2026-05-08 | 28.3500 | 28.3500 | 28.3500 | 28.3500 | +27.473% | 3 | 177 | -83.492% |
| 2026-05-04 | 22.2400 | 22.2400 | 22.2400 | 22.2400 | -0.045% | 1 | 177 | -78.957% |
| 2026-04-28 | 22.2500 | 22.2500 | 22.2500 | 22.2500 | -16.604% | 5 | 177 | -78.966% |
| 2026-04-22 | 26.6800 | 26.6800 | 26.6800 | 26.6800 | -12.381% | 2 | 172 | -82.459% |
| 2026-04-17 | 30.4500 | 30.4500 | 30.4500 | 30.4500 | +16.891% | 1 | 174 | -84.631% |
| 2026-04-01 | 26.0500 | 26.0500 | 26.0500 | 26.0500 | -2.507% | 1 | 173 | -82.035% |
| 2026-03-18 | 26.7200 | 26.7200 | 26.7200 | 26.7200 | +11.333% | 11 | 172 | -82.485% |
| 2026-02-17 | 22.3900 | 24.0000 | 22.3900 | 24.0000 | -9.977% | 16 | 172 | -80.500% |
| 2026-02-12 | 28.2200 | 28.2200 | 26.6600 | 26.6600 | -22.836% | 16 | 186 | -82.446% |
| 2026-02-04 | 34.5500 | 34.5500 | 34.5500 | 34.5500 | -2.813% | 1 | 172 | -86.454% |
| 2026-02-03 | 35.6000 | 35.6000 | 35.5500 | 35.5500 | +25.618% | 6 | 171 | -86.835% |
| 2026-02-02 | 30.5500 | 30.5500 | 28.3000 | 28.3000 | -11.562% | 6 | 171 | -83.463% |
| 2026-01-30 | 32.0000 | 32.0000 | 32.0000 | 32.0000 | -37.255% | 1 | 177 | -85.375% |
| 2026-01-27 | 51.0000 | 51.0000 | 51.0000 | 51.0000 | +45.382% | 5 | 178 | -90.824% |
| 2026-01-13 | 35.0800 | 35.0800 | 35.0800 | 35.0800 | +10.488% | 2 | 173 | -86.659% |
| 2026-01-12 | 31.5300 | 32.0000 | 31.5300 | 31.7500 | +11.404% | 14 | 174 | -85.260% |
| 2026-01-06 | 27.0100 | 28.5000 | 27.0100 | 28.5000 | +14.596% | 6 | 168 | -83.579% |
| 2026-01-05 | 25.1500 | 26.1400 | 24.5000 | 24.8700 | +10.533% | 90 | 116 | -81.182% |
| 2026-01-02 | 22.5000 | 22.5000 | 22.5000 | 22.5000 | +3.639% | 6 | 116 | -79.200% |
| 2025-12-29 | 21.7100 | 21.7100 | 21.7100 | 21.7100 | -14.359% | 1 | 116 | -78.443% |
| 2025-12-26 | 24.2400 | 25.3500 | 24.2400 | 25.3500 | +16.445% | 25 | 116 | -81.538% |
| 2025-12-24 | 21.7700 | 21.7700 | 21.7700 | 21.7700 | +4.966% | 5 | 114 | -78.503% |
| 2025-12-23 | 20.9500 | 20.9500 | 20.7400 | 20.7400 | +11.206% | 3 | 114 | -77.435% |
| 2025-12-22 | 18.3000 | 18.6500 | 18.3000 | 18.6500 | +9.706% | 2 | 115 | -74.906% |
| 2025-12-17 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | +11.111% | 1 | 115 | -72.471% |
| 2025-12-16 | 15.3000 | 15.3000 | 15.3000 | 15.3000 | -2.111% | 1 | 114 | -69.412% |
| 2025-12-15 | 14.9000 | 15.6300 | 14.9000 | 15.6300 | -2.617% | 4 | 113 | -70.058% |
| 2025-12-11 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +16.727% | 2 | 110 | -70.841% |
| 2025-12-09 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | +11.336% | 1 | 109 | -65.964% |
| 2025-12-02 | 12.3500 | 12.3500 | 12.3500 | 12.3500 | +17.619% | 7 | 109 | -62.105% |
| 2025-11-28 | 10.6300 | 10.8100 | 10.5000 | 10.5000 | +34.615% | 11 | 102 | -55.429% |
| 2025-11-25 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -11.364% | 1 | 106 | -40.000% |
| 2025-11-12 | 7.9000 | 8.8000 | 7.9000 | 8.8000 | +49.153% | 13 | 107 | -46.818% |
| 2025-10-27 | 6.0000 | 6.0000 | 5.5000 | 5.9000 | -10.606% | 44 | 76 | -20.678% |
| 2025-10-22 | 6.2100 | 6.6000 | 6.2100 | 6.6000 | -26.257% | 6 | 76 | -29.091% |
| 2025-10-16 | 9.0600 | 9.0600 | 8.9500 | 8.9500 | +19.333% | 5 | 80 | -47.709% |
| 2025-10-14 | 7.5000 | 7.5000 | 7.5000 | 7.5000 | +2.041% | 20 | 75 | -37.600% |
| 2025-10-13 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +12.214% | 3 | 55 | -36.327% |
| 2025-10-09 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +5.305% | 2 | 55 | -28.550% |
| 2025-10-08 | 6.2000 | 6.4000 | 6.2000 | 6.2200 | +8.362% | 11 | 55 | -24.759% |
| 2025-10-07 | 5.9200 | 5.9200 | 5.7400 | 5.7400 | -3.041% | 4 | 53 | -18.467% |
| 2025-10-06 | 5.7500 | 5.9200 | 5.7500 | 5.9200 | +49.873% | 4 | 51 | -20.946% |
| 2025-09-24 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | -7.059% | 20 | 52 | +18.481% |
| 2025-09-22 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +42.140% | 2 | 32 | +10.118% |
| 2025-09-10 | 2.9900 | 3.0000 | 2.9900 | 2.9900 | +1.014% | 14 | 34 | +56.522% |
| 2025-09-09 | 2.8800 | 2.9600 | 2.8800 | 2.9600 | -6.625% | 4 | 27 | +58.108% |
| 2025-09-05 | 2.5000 | 3.1700 | 2.5000 | 3.1700 | -7.580% | 7 | 25 | +47.634% |
| 2025-09-04 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | +3.939% | 2 | 25 | +36.443% |
| 2025-09-03 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | +7.492% | 11 | 25 | +41.818% |
| 2025-09-02 | 3.4500 | 3.4500 | 3.0700 | 3.0700 | +16.288% | 2 | 14 | +52.443% |
| 2025-08-29 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | +3.529% | 1 | 12 | +77.273% |
| 2025-08-25 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +7.143% | 3 | 12 | +83.529% |
| 2025-08-21 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | -25.625% | 2 | 9 | +96.639% |
| 2025-08-14 | 2.5300 | 3.2000 | 2.5300 | 3.2000 | +23.077% | 2 | 7 | +46.250% |
| 2025-08-08 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 0.000% | 5 | 5 | +80.000% |