SLV270617C00056000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-30 | 2.8300 | 2.8300 | 2.7000 | 2.7000 | -15.625% | 11 | 884 | 0.000% |
| 2026-10-29 | 3.3000 | 3.3000 | 3.2000 | 3.2000 | -20.000% | 11 | 874 | -15.625% |
| 2026-10-27 | 3.9400 | 4.0000 | 3.8000 | 4.0000 | +5.263% | 16 | 865 | -32.500% |
| 2026-10-26 | 3.7500 | 3.8000 | 3.7500 | 3.8000 | 0.000% | 14 | 865 | -28.947% |
| 2026-10-23 | 3.6000 | 3.8000 | 3.6000 | 3.8000 | -5.000% | 2 | 864 | -28.947% |
| 2026-10-22 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | -17.184% | 12 | 853 | -32.500% |
| 2026-10-21 | 4.8300 | 4.8300 | 4.8300 | 4.8300 | -1.025% | 4 | 857 | -44.099% |
| 2026-10-19 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | -0.408% | 3 | 860 | -44.672% |
| 2026-10-16 | 5.1000 | 5.1000 | 4.9000 | 4.9000 | -2.000% | 80 | 938 | -44.898% |
| 2026-10-15 | 4.8500 | 5.0000 | 4.8500 | 5.0000 | +16.279% | 11 | 949 | -46.000% |
| 2026-10-14 | 4.7400 | 4.7500 | 4.2500 | 4.3000 | -23.894% | 185 | 955 | -37.209% |
| 2026-10-13 | 5.9500 | 5.9500 | 5.6400 | 5.6500 | -7.377% | 533 | 896 | -52.212% |
| 2026-10-12 | 6.1400 | 6.1400 | 6.1000 | 6.1000 | -4.688% | 13 | 908 | -55.738% |
| 2026-10-09 | 6.6200 | 6.6200 | 6.4000 | 6.4000 | +13.274% | 4 | 908 | -57.813% |
| 2026-10-08 | 5.7000 | 5.7000 | 5.6500 | 5.6500 | -8.871% | 3 | 907 | -52.212% |
| 2026-10-07 | 6.1400 | 6.2000 | 6.0700 | 6.2000 | -7.046% | 18 | 891 | -56.452% |
| 2026-10-06 | 6.6700 | 6.6700 | 6.6700 | 6.6700 | -2.343% | 2 | 893 | -59.520% |
| 2026-10-05 | 6.7500 | 6.8300 | 6.7500 | 6.8300 | +3.017% | 6 | 887 | -60.469% |
| 2026-10-02 | 6.6300 | 6.6300 | 6.6300 | 6.6300 | +0.455% | 1 | 887 | -59.276% |
| 2026-09-30 | 6.9000 | 6.9000 | 6.6000 | 6.6000 | -10.811% | 11 | 887 | -59.091% |
| 2026-09-29 | 7.2000 | 7.4000 | 7.0500 | 7.4000 | 0.000% | 5 | 885 | -63.514% |
| 2026-09-28 | 7.5000 | 7.5000 | 7.4000 | 7.4000 | -18.681% | 6 | 879 | -63.514% |
| 2026-09-25 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -15.506% | 1 | 879 | -70.330% |
| 2026-09-21 | 10.7700 | 10.7700 | 10.7700 | 10.7700 | +5.588% | 5 | 884 | -74.930% |
| 2026-09-16 | 10.2500 | 10.2500 | 10.2000 | 10.2000 | -4.673% | 2 | 882 | -73.529% |
| 2026-09-11 | 10.7000 | 10.7000 | 10.7000 | 10.7000 | +7.000% | 30 | 912 | -74.766% |
| 2026-09-10 | 10.6400 | 10.6400 | 10.0000 | 10.0000 | -18.100% | 33 | 902 | -73.000% |
| 2026-09-09 | 12.2100 | 12.2100 | 12.2100 | 12.2100 | +3.915% | 1 | 902 | -77.887% |
| 2026-09-04 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | -4.082% | 21 | 881 | -77.021% |
| 2026-09-03 | 12.2500 | 12.2500 | 12.2400 | 12.2500 | +11.364% | 34 | 847 | -77.959% |
| 2026-09-02 | 11.1000 | 11.1000 | 11.0000 | 11.0000 | -8.333% | 60 | 887 | -75.455% |
| 2026-08-28 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | -14.286% | 30 | 857 | -77.500% |
| 2026-08-27 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +2.489% | 30 | 887 | -80.714% |
| 2026-08-24 | 13.5800 | 13.6600 | 13.5800 | 13.6600 | -1.014% | 2 | 886 | -80.234% |
| 2026-08-21 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +16.850% | 30 | 916 | -80.435% |
| 2026-08-19 | 11.5400 | 11.8100 | 11.5400 | 11.8100 | +18.100% | 3 | 918 | -77.138% |
| 2026-08-18 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | -15.254% | 1 | 919 | -73.000% |
| 2026-08-17 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +4.425% | 7 | 912 | -77.119% |
| 2026-08-14 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | -1.739% | 1 | 913 | -76.106% |
| 2026-08-12 | 12.0000 | 12.0000 | 11.4000 | 11.5000 | +4.545% | 533 | 1,199 | -76.522% |
| 2026-08-11 | 11.0000 | 11.2600 | 11.0000 | 11.0000 | -4.348% | 90 | 1,192 | -75.455% |
| 2026-08-10 | 11.4500 | 11.5000 | 11.3200 | 11.5000 | +13.974% | 116 | 1,106 | -76.522% |
| 2026-08-07 | 10.6500 | 10.6500 | 10.0900 | 10.0900 | +10.273% | 203 | 1,158 | -73.241% |
| 2026-08-06 | 9.2000 | 9.2000 | 9.1500 | 9.1500 | -3.684% | 182 | 1,115 | -70.492% |
| 2026-08-05 | 9.6500 | 9.9500 | 9.5000 | 9.5000 | +15.152% | 503 | 723 | -71.579% |
| 2026-08-04 | 8.2500 | 8.2800 | 8.2500 | 8.2500 | +9.562% | 221 | 780 | -67.273% |
| 2026-07-31 | 7.3100 | 7.5300 | 7.2800 | 7.5300 | -0.265% | 370 | 830 | -64.143% |
| 2026-07-30 | 7.7500 | 7.7500 | 7.5500 | 7.5500 | +4.861% | 10 | 834 | -64.238% |
| 2026-07-29 | 7.2000 | 7.2000 | 7.2000 | 7.2000 | -9.091% | 1 | 834 | -62.500% |
| 2026-07-27 | 7.9200 | 7.9200 | 7.9200 | 7.9200 | +1.669% | 1 | 834 | -65.909% |
| 2026-07-23 | 7.7000 | 7.7900 | 7.7000 | 7.7900 | -12.766% | 40 | 822 | -65.340% |
| 2026-07-22 | 8.9300 | 8.9300 | 8.9300 | 8.9300 | +6.818% | 9 | 822 | -69.765% |
| 2026-07-21 | 8.3600 | 8.3600 | 8.3600 | 8.3600 | +21.159% | 1 | 821 | -67.703% |
| 2026-07-17 | 6.9500 | 6.9500 | 6.9000 | 6.9000 | -13.642% | 6 | 826 | -60.870% |
| 2026-07-08 | 8.3000 | 8.3000 | 7.9900 | 7.9900 | -12.486% | 2 | 826 | -66.208% |
| 2026-07-07 | 9.4000 | 9.4000 | 9.1300 | 9.1300 | -7.310% | 21 | 811 | -70.427% |
| 2026-07-06 | 9.8500 | 9.8500 | 9.8500 | 9.8500 | +0.510% | 1 | 811 | -72.589% |
| 2026-07-02 | 9.9000 | 9.9000 | 9.6800 | 9.8000 | +3.704% | 6 | 805 | -72.449% |
| 2026-07-01 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +5.000% | 1 | 805 | -71.429% |
| 2026-06-30 | 8.6500 | 9.0000 | 8.6400 | 9.0000 | +12.500% | 109 | 834 | -70.000% |
| 2026-06-29 | 8.0500 | 8.0600 | 8.0000 | 8.0000 | -8.046% | 107 | 742 | -66.250% |
| 2026-06-26 | 8.4100 | 8.8200 | 8.4100 | 8.7000 | +5.455% | 215 | 668 | -68.966% |
| 2026-06-25 | 8.3500 | 8.3500 | 8.2500 | 8.2500 | +5.769% | 3 | 667 | -67.273% |
| 2026-06-24 | 8.5100 | 8.5100 | 7.8000 | 7.8000 | -20.812% | 18 | 666 | -65.385% |
| 2026-06-23 | 10.1000 | 10.1000 | 9.7000 | 9.8500 | -36.859% | 248 | 476 | -72.589% |
| 2026-06-15 | 15.6000 | 15.6000 | 15.6000 | 15.6000 | +14.453% | 2 | 474 | -82.692% |
| 2026-06-12 | 13.6300 | 13.6300 | 13.6300 | 13.6300 | +11.905% | 1 | 473 | -80.191% |
| 2026-06-09 | 12.2500 | 12.2500 | 12.0500 | 12.1800 | -55.870% | 4 | 473 | -77.833% |
| 2026-05-12 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +55.056% | 12 | 473 | -90.217% |
| 2026-05-04 | 18.4500 | 18.4500 | 17.8000 | 17.8000 | -19.091% | 3 | 473 | -84.831% |
| 2026-04-09 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +4.068% | 2 | 473 | -87.727% |
| 2026-04-08 | 22.1000 | 22.1000 | 21.1400 | 21.1400 | +14.270% | 6 | 473 | -87.228% |
| 2026-04-07 | 18.5000 | 18.5000 | 18.5000 | 18.5000 | +5.293% | 1 | 474 | -85.405% |
| 2026-03-27 | 17.5700 | 17.5700 | 17.5700 | 17.5700 | -0.114% | 1 | 474 | -84.633% |
| 2026-03-26 | 17.6000 | 17.6000 | 17.5900 | 17.5900 | -44.564% | 17 | 475 | -84.650% |
| 2026-02-23 | 31.4500 | 33.5500 | 31.4500 | 31.7300 | +17.737% | 4 | 474 | -91.491% |
| 2026-02-20 | 25.7900 | 27.0500 | 25.7900 | 26.9500 | +22.500% | 9 | 475 | -89.981% |
| 2026-02-18 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | +4.762% | 1 | 474 | -87.727% |
| 2026-02-12 | 25.0000 | 25.0000 | 21.0000 | 21.0000 | -25.847% | 2 | 474 | -87.143% |
| 2026-02-11 | 28.3200 | 28.3200 | 28.3200 | 28.3200 | +7.681% | 1 | 474 | -90.466% |
| 2026-02-10 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -0.755% | 1 | 475 | -89.734% |
| 2026-02-09 | 26.2700 | 26.5000 | 26.2700 | 26.5000 | +15.067% | 3 | 474 | -89.811% |
| 2026-02-06 | 23.0300 | 23.0300 | 23.0300 | 23.0300 | +4.682% | 1 | 477 | -88.276% |
| 2026-02-05 | 22.1500 | 22.1500 | 22.0000 | 22.0000 | -23.717% | 6 | 477 | -87.727% |
| 2026-02-04 | 33.7600 | 33.7600 | 28.8400 | 28.8400 | +1.908% | 2 | 473 | -90.638% |
| 2026-02-03 | 29.9200 | 29.9200 | 28.3000 | 28.3000 | +17.525% | 3 | 473 | -90.459% |
| 2026-02-02 | 24.0800 | 24.0800 | 24.0800 | 24.0800 | -8.891% | 1 | 474 | -88.787% |
| 2026-01-30 | 26.4300 | 26.4300 | 26.4300 | 26.4300 | -54.194% | 2 | 473 | -89.784% |
| 2026-01-29 | 57.7000 | 57.7000 | 57.7000 | 57.7000 | +23.159% | 3 | 473 | -95.321% |
| 2026-01-26 | 46.8500 | 46.8500 | 46.8500 | 46.8500 | +15.679% | 2 | 470 | -94.237% |
| 2026-01-23 | 39.0000 | 40.6000 | 39.0000 | 40.5000 | +22.727% | 209 | 470 | -93.333% |
| 2026-01-15 | 33.0000 | 33.0000 | 33.0000 | 33.0000 | +4.762% | 3 | 579 | -91.818% |
| 2026-01-13 | 31.5000 | 31.5000 | 31.5000 | 31.5000 | +14.130% | 5 | 578 | -91.429% |
| 2026-01-12 | 27.8800 | 27.8800 | 27.6000 | 27.6000 | +38.693% | 4 | 578 | -90.217% |
| 2026-01-08 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | -11.556% | 1 | 580 | -86.432% |
| 2026-01-07 | 22.4700 | 22.5000 | 22.4700 | 22.5000 | +7.143% | 3 | 580 | -88.000% |
| 2026-01-05 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +16.667% | 1 | 578 | -87.143% |
| 2026-01-02 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | +2.857% | 1 | 578 | -85.000% |
| 2025-12-31 | 18.8500 | 18.8500 | 17.4700 | 17.5000 | -23.581% | 7 | 583 | -84.571% |
| 2025-12-30 | 22.6000 | 22.9000 | 22.6000 | 22.9000 | +20.526% | 12 | 583 | -88.210% |
| 2025-12-29 | 20.4000 | 20.4000 | 19.0000 | 19.0000 | -14.027% | 4 | 582 | -85.789% |
| 2025-12-26 | 22.1000 | 22.1000 | 22.1000 | 22.1000 | +27.746% | 5 | 582 | -87.783% |
| 2025-12-24 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -1.983% | 2 | 587 | -84.393% |
| 2025-12-23 | 16.1000 | 17.6500 | 16.1000 | 17.6500 | +22.399% | 7 | 587 | -84.703% |
| 2025-12-19 | 14.4200 | 14.4200 | 14.4200 | 14.4200 | +19.668% | 1 | 587 | -81.276% |
| 2025-12-16 | 12.0500 | 12.0500 | 12.0500 | 12.0500 | +1.261% | 4 | 586 | -77.593% |
| 2025-12-15 | 12.0400 | 12.1200 | 11.9000 | 11.9000 | +12.264% | 423 | 582 | -77.311% |
| 2025-12-12 | 11.9500 | 11.9500 | 10.0500 | 10.6000 | -7.986% | 207 | 217 | -74.528% |
| 2025-12-10 | 10.7200 | 11.5200 | 9.5500 | 11.5200 | +6.865% | 76 | 81 | -76.563% |
| 2025-12-09 | 10.6100 | 10.7800 | 10.6100 | 10.7800 | +23.200% | 2 | 87 | -74.954% |
| 2025-12-04 | 9.0000 | 9.0000 | 8.5000 | 8.7500 | -16.667% | 10 | 87 | -69.143% |
| 2025-12-03 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +2.439% | 1 | 78 | -74.286% |
| 2025-12-02 | 10.2500 | 10.2500 | 10.2500 | 10.2500 | +68.863% | 1 | 77 | -73.659% |
| 2025-11-18 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | +36.404% | 65 | 77 | -55.519% |
| 2025-11-05 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +1.136% | 1 | 12 | -39.326% |
| 2025-11-04 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -11.111% | 1 | 12 | -38.636% |
| 2025-10-24 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +14.583% | 1 | 11 | -45.455% |
| 2025-10-01 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 0.000% | 10 | 10 | -37.500% |