SLV270617C00051000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.2700 | 4.2900 | 4.0600 | 4.0600 | +6.005% | 32 | 1,934 | 0.000% |
| 2026-10-30 | 3.9000 | 3.9500 | 3.7600 | 3.8300 | -18.511% | 42 | 1,944 | +6.005% |
| 2026-10-29 | 4.6500 | 4.7100 | 4.5700 | 4.7000 | -14.390% | 62 | 1,982 | -13.617% |
| 2026-10-27 | 5.2800 | 5.4900 | 5.1900 | 5.4900 | +3.977% | 38 | 2,011 | -26.047% |
| 2026-10-26 | 5.1400 | 5.4200 | 5.0900 | 5.2800 | -4.000% | 104 | 1,918 | -23.106% |
| 2026-10-23 | 5.3200 | 5.5000 | 5.1000 | 5.5000 | 0.000% | 106 | 1,817 | -26.182% |
| 2026-10-22 | 5.8400 | 5.8400 | 5.5000 | 5.5000 | -20.977% | 28 | 1,837 | -26.182% |
| 2026-10-21 | 6.8700 | 7.0100 | 6.7900 | 6.9600 | +1.163% | 19 | 1,820 | -41.667% |
| 2026-10-16 | 6.9000 | 6.9000 | 6.8800 | 6.8800 | -3.099% | 2 | 1,820 | -40.988% |
| 2026-10-15 | 6.5600 | 7.1000 | 6.5200 | 7.1000 | +16.969% | 76 | 1,807 | -42.817% |
| 2026-10-14 | 6.3600 | 6.3600 | 5.9500 | 6.0700 | -29.501% | 1,927 | 232 | -33.114% |
| 2026-10-12 | 8.6100 | 8.6300 | 8.6100 | 8.6100 | -8.502% | 4 | 228 | -52.846% |
| 2026-10-06 | 9.3400 | 9.4100 | 9.3400 | 9.4100 | +2.394% | 9 | 225 | -56.854% |
| 2026-10-05 | 9.1900 | 9.1900 | 9.1900 | 9.1900 | -0.863% | 1 | 224 | -55.822% |
| 2026-10-01 | 9.2900 | 9.3500 | 9.2500 | 9.2700 | +4.746% | 18 | 213 | -56.203% |
| 2026-09-30 | 9.1100 | 9.1100 | 8.8500 | 8.8500 | -8.763% | 7 | 212 | -54.124% |
| 2026-09-29 | 9.6000 | 9.7000 | 9.6000 | 9.7000 | -28.938% | 2 | 213 | -58.144% |
| 2026-09-17 | 13.7000 | 13.7000 | 13.4300 | 13.6500 | +1.563% | 3 | 210 | -70.256% |
| 2026-09-11 | 13.4400 | 13.4400 | 13.4400 | 13.4400 | -9.980% | 1 | 210 | -69.792% |
| 2026-08-28 | 14.9300 | 14.9300 | 14.9300 | 14.9300 | -6.978% | 4 | 214 | -72.806% |
| 2026-08-25 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | -4.179% | 3 | 217 | -74.704% |
| 2026-08-21 | 16.6400 | 16.7500 | 16.6400 | 16.7500 | +19.217% | 7 | 212 | -75.761% |
| 2026-08-19 | 13.6000 | 14.1300 | 13.6000 | 14.0500 | +11.155% | 74 | 143 | -71.103% |
| 2026-08-18 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | -3.585% | 3 | 144 | -67.880% |
| 2026-08-13 | 13.6600 | 13.6600 | 13.0900 | 13.1100 | -9.399% | 16 | 142 | -69.031% |
| 2026-08-12 | 14.4700 | 14.4700 | 14.4700 | 14.4700 | +5.620% | 2 | 140 | -71.942% |
| 2026-08-11 | 13.7000 | 13.7000 | 13.7000 | 13.7000 | -5.387% | 2 | 140 | -70.365% |
| 2026-08-10 | 13.6500 | 14.4800 | 13.6500 | 14.4800 | +31.278% | 6 | 140 | -71.961% |
| 2026-08-06 | 11.0300 | 11.0300 | 11.0300 | 11.0300 | -6.367% | 1 | 139 | -63.191% |
| 2026-08-05 | 11.8000 | 12.2000 | 11.7800 | 11.7800 | +14.927% | 4 | 137 | -65.535% |
| 2026-08-04 | 10.1600 | 10.2500 | 10.1600 | 10.2500 | +11.900% | 2 | 136 | -60.390% |
| 2026-08-03 | 8.7500 | 9.3300 | 8.7500 | 9.1600 | -2.657% | 18 | 129 | -55.677% |
| 2026-07-31 | 9.1700 | 9.4100 | 9.0600 | 9.4100 | -5.994% | 42 | 119 | -56.854% |
| 2026-07-30 | 9.6000 | 10.0800 | 9.6000 | 10.0100 | +10.486% | 40 | 105 | -59.441% |
| 2026-07-28 | 9.1800 | 9.1800 | 9.0400 | 9.0600 | -18.009% | 15 | 105 | -55.188% |
| 2026-07-22 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | +10.500% | 5 | 110 | -63.258% |
| 2026-07-21 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +11.111% | 1 | 111 | -59.400% |
| 2026-07-20 | 9.1500 | 9.1500 | 9.0000 | 9.0000 | +3.211% | 7 | 105 | -54.889% |
| 2026-07-17 | 8.7200 | 8.7200 | 8.7200 | 8.7200 | -0.343% | 4 | 106 | -53.440% |
| 2026-07-16 | 8.7500 | 8.7500 | 8.7500 | 8.7500 | -5.200% | 4 | 110 | -53.600% |
| 2026-07-15 | 9.7000 | 9.7000 | 9.2300 | 9.2300 | -13.333% | 2 | 110 | -56.013% |
| 2026-07-10 | 10.6500 | 10.6500 | 10.6500 | 10.6500 | +5.133% | 1 | 110 | -61.878% |
| 2026-07-08 | 10.0000 | 10.1300 | 10.0000 | 10.1300 | -19.283% | 11 | 119 | -59.921% |
| 2026-07-06 | 12.5500 | 12.5500 | 12.5500 | 12.5500 | +13.063% | 3 | 119 | -67.649% |
| 2026-06-30 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | +15.026% | 2 | 117 | -63.423% |
| 2026-06-24 | 10.1200 | 10.1700 | 9.4200 | 9.6500 | -20.837% | 22 | 115 | -57.927% |
| 2026-06-23 | 12.1900 | 12.1900 | 12.1900 | 12.1900 | -13.546% | 1 | 115 | -66.694% |
| 2026-06-22 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | -5.496% | 1 | 115 | -71.206% |
| 2026-06-18 | 14.9300 | 14.9300 | 14.9200 | 14.9200 | +8.509% | 20 | 125 | -72.788% |
| 2026-06-10 | 13.7500 | 13.7500 | 13.7500 | 13.7500 | -3.711% | 1 | 127 | -70.473% |
| 2026-06-09 | 15.4400 | 15.4400 | 14.2800 | 14.2800 | -14.286% | 3 | 127 | -71.569% |
| 2026-06-05 | 17.2200 | 17.2400 | 16.6600 | 16.6600 | -30.147% | 14 | 123 | -75.630% |
| 2026-05-21 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +5.765% | 10 | 113 | -82.977% |
| 2026-05-19 | 22.5500 | 22.5500 | 22.5500 | 22.5500 | -8.371% | 2 | 112 | -81.996% |
| 2026-05-15 | 24.4500 | 24.6400 | 24.4500 | 24.6100 | -22.415% | 8 | 116 | -83.503% |
| 2026-05-11 | 31.7200 | 31.7200 | 31.7200 | 31.7200 | +51.120% | 3 | 113 | -87.201% |
| 2026-05-04 | 20.9900 | 20.9900 | 20.9900 | 20.9900 | -8.739% | 1 | 113 | -80.657% |
| 2026-04-27 | 22.9500 | 23.0000 | 22.9500 | 23.0000 | -3.158% | 3 | 112 | -82.348% |
| 2026-04-23 | 23.7500 | 23.7500 | 23.7500 | 23.7500 | -8.478% | 1 | 112 | -82.905% |
| 2026-04-21 | 25.9500 | 25.9500 | 25.9500 | 25.9500 | -2.991% | 1 | 110 | -84.355% |
| 2026-04-20 | 26.7500 | 26.7500 | 26.7500 | 26.7500 | -14.427% | 2 | 110 | -84.822% |
| 2026-03-04 | 31.2600 | 31.2600 | 31.2600 | 31.2600 | -9.391% | 20 | 108 | -87.012% |
| 2026-02-26 | 35.0000 | 35.0500 | 34.5000 | 34.5000 | +29.456% | 4 | 108 | -88.232% |
| 2026-02-02 | 26.6500 | 26.6500 | 26.6500 | 26.6500 | -49.764% | 1 | 108 | -84.765% |
| 2026-01-29 | 53.0500 | 53.0500 | 53.0500 | 53.0500 | +2.512% | 5 | 108 | -92.347% |
| 2026-01-26 | 51.7500 | 51.7500 | 51.7500 | 51.7500 | +28.444% | 20 | 108 | -92.155% |
| 2026-01-22 | 40.2900 | 40.2900 | 40.2900 | 40.2900 | +7.670% | 1 | 108 | -89.923% |
| 2026-01-14 | 37.2800 | 37.4200 | 37.2800 | 37.4200 | +49.084% | 35 | 108 | -89.150% |
| 2026-01-12 | 25.1000 | 25.1000 | 25.1000 | 25.1000 | +6.221% | 4 | 83 | -83.825% |
| 2026-01-05 | 23.6300 | 23.6300 | 23.6300 | 23.6300 | +17.855% | 1 | 88 | -82.818% |
| 2025-12-31 | 20.0500 | 20.0500 | 20.0500 | 20.0500 | -21.373% | 2 | 88 | -79.751% |
| 2025-12-30 | 24.4700 | 25.5000 | 24.4700 | 25.5000 | -3.189% | 5 | 88 | -84.078% |
| 2025-12-26 | 26.3400 | 26.3400 | 26.3400 | 26.3400 | +37.762% | 1 | 84 | -84.586% |
| 2025-12-24 | 19.1200 | 19.1200 | 19.1200 | 19.1200 | -2.697% | 5 | 85 | -78.766% |
| 2025-12-23 | 19.1000 | 19.6500 | 19.1000 | 19.6500 | +12.286% | 102 | 85 | -79.338% |
| 2025-12-22 | 17.4100 | 17.5000 | 17.4100 | 17.5000 | +9.375% | 37 | 179 | -76.800% |
| 2025-12-17 | 16.0200 | 16.0200 | 16.0000 | 16.0000 | +14.204% | 2 | 159 | -74.625% |
| 2025-12-15 | 14.0300 | 14.0300 | 14.0100 | 14.0100 | +16.945% | 2 | 161 | -71.021% |
| 2025-12-03 | 11.9800 | 11.9800 | 11.9800 | 11.9800 | +0.927% | 7 | 159 | -66.110% |
| 2025-12-02 | 11.7500 | 11.8700 | 11.7500 | 11.8700 | -0.168% | 6 | 152 | -65.796% |
| 2025-12-01 | 11.2000 | 11.8900 | 11.2000 | 11.8900 | +64.000% | 3 | 146 | -65.854% |
| 2025-11-11 | 7.2500 | 7.2500 | 7.2500 | 7.2500 | +11.538% | 6 | 144 | -44.000% |
| 2025-11-10 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | +19.266% | 6 | 138 | -37.538% |
| 2025-10-30 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | +9.000% | 1 | 132 | -25.505% |
| 2025-10-27 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -14.530% | 3 | 131 | -18.800% |
| 2025-10-24 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | -3.306% | 2 | 131 | -30.598% |
| 2025-10-23 | 6.0700 | 6.0700 | 6.0500 | 6.0500 | -11.029% | 4 | 129 | -32.893% |
| 2025-10-20 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -3.546% | 1 | 128 | -40.294% |
| 2025-10-17 | 8.6000 | 8.6000 | 7.0500 | 7.0500 | -16.568% | 12 | 129 | -42.411% |
| 2025-10-16 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +99.292% | 17 | 117 | -51.953% |
| 2025-09-26 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 0.000% | 100 | 100 | -4.245% |