SLV270617C00057000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.7700 | 2.7700 | 2.6200 | 2.6200 | +3.150% | 6 | 1,400 | 0.000% |
| 2026-10-30 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | -18.065% | 2 | 1,400 | +3.150% |
| 2026-10-29 | 3.0200 | 3.1800 | 3.0200 | 3.1000 | -11.429% | 12 | 1,407 | -15.484% |
| 2026-10-28 | 3.3800 | 3.5000 | 3.3800 | 3.5000 | -5.149% | 4 | 1,405 | -25.143% |
| 2026-10-27 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | +3.361% | 2 | 1,404 | -28.997% |
| 2026-10-23 | 3.5800 | 3.5800 | 3.5700 | 3.5700 | -4.800% | 20 | 1,404 | -26.611% |
| 2026-10-22 | 3.8500 | 3.8800 | 3.7500 | 3.7500 | -18.478% | 6 | 1,401 | -30.133% |
| 2026-10-19 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -1.499% | 1 | 1,401 | -43.043% |
| 2026-10-15 | 4.6500 | 4.6700 | 4.6500 | 4.6700 | +15.309% | 4 | 1,405 | -43.897% |
| 2026-10-14 | 4.4000 | 4.4000 | 4.0200 | 4.0500 | -30.052% | 77 | 1,415 | -35.309% |
| 2026-10-12 | 5.7900 | 5.7900 | 5.7900 | 5.7900 | +7.024% | 1 | 1,415 | -54.750% |
| 2026-10-08 | 5.4000 | 5.4100 | 5.3000 | 5.4100 | -6.724% | 65 | 1,411 | -51.571% |
| 2026-10-07 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | -10.078% | 1 | 1,410 | -54.828% |
| 2026-10-05 | 6.5500 | 6.5500 | 6.3400 | 6.4500 | -3.008% | 4 | 1,407 | -59.380% |
| 2026-10-02 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +3.101% | 1 | 1,406 | -60.602% |
| 2026-09-30 | 6.7500 | 6.7500 | 6.4500 | 6.4500 | -5.425% | 4 | 1,409 | -59.380% |
| 2026-09-29 | 6.8200 | 6.8200 | 6.8200 | 6.8200 | -5.931% | 1 | 1,409 | -61.584% |
| 2026-09-28 | 7.2700 | 7.2700 | 6.9000 | 7.2500 | -15.698% | 6 | 1,409 | -63.862% |
| 2026-09-25 | 8.4800 | 8.6000 | 8.4800 | 8.6000 | +0.821% | 2 | 1,408 | -69.535% |
| 2026-09-24 | 8.4500 | 8.5300 | 8.2500 | 8.5300 | -19.147% | 17 | 1,404 | -69.285% |
| 2026-09-22 | 9.6000 | 10.5500 | 9.6000 | 10.5500 | +2.229% | 3 | 1,407 | -75.166% |
| 2026-09-21 | 10.3200 | 10.3200 | 10.3200 | 10.3200 | -2.457% | 2 | 1,405 | -74.612% |
| 2026-09-18 | 10.8100 | 10.8100 | 10.5800 | 10.5800 | +3.421% | 6 | 1,407 | -75.236% |
| 2026-09-17 | 10.5000 | 10.5000 | 10.2300 | 10.2300 | +3.125% | 13 | 1,401 | -74.389% |
| 2026-09-16 | 9.9200 | 9.9200 | 9.9200 | 9.9200 | +8.653% | 2 | 1,407 | -73.589% |
| 2026-09-15 | 9.3000 | 9.3000 | 9.1300 | 9.1300 | -3.793% | 2 | 1,405 | -71.303% |
| 2026-09-14 | 9.1000 | 9.6000 | 8.9500 | 9.4900 | -5.100% | 860 | 1,408 | -72.392% |
| 2026-09-11 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +4.712% | 1 | 1,410 | -73.800% |
| 2026-09-10 | 10.0300 | 10.0300 | 9.5500 | 9.5500 | -19.068% | 30 | 1,402 | -72.565% |
| 2026-09-09 | 11.8000 | 11.8000 | 11.8000 | 11.8000 | +8.656% | 10 | 1,412 | -77.797% |
| 2026-09-08 | 10.8600 | 10.8600 | 10.8600 | 10.8600 | +4.928% | 1 | 1,412 | -75.875% |
| 2026-09-01 | 10.3700 | 10.4400 | 10.3500 | 10.3500 | -10.390% | 15 | 1,420 | -74.686% |
| 2026-08-28 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -13.677% | 1 | 1,419 | -77.316% |
| 2026-08-27 | 13.3800 | 13.3800 | 13.3800 | 13.3800 | +5.771% | 1 | 1,420 | -80.419% |
| 2026-08-26 | 12.7600 | 12.7600 | 12.6500 | 12.6500 | -2.617% | 2 | 1,420 | -79.289% |
| 2026-08-25 | 12.1500 | 13.0000 | 12.1500 | 12.9900 | -3.060% | 11 | 1,410 | -79.831% |
| 2026-08-24 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -0.075% | 2 | 1,408 | -80.448% |
| 2026-08-21 | 13.4400 | 13.4400 | 13.3000 | 13.4100 | +7.711% | 27 | 1,406 | -80.462% |
| 2026-08-20 | 11.6200 | 12.6900 | 11.6200 | 12.4500 | +10.177% | 12 | 1,418 | -78.956% |
| 2026-08-17 | 11.3000 | 11.3000 | 11.3000 | 11.3000 | +5.116% | 2 | 1,420 | -76.814% |
| 2026-08-14 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +2.871% | 22 | 1,442 | -75.628% |
| 2026-08-13 | 10.4200 | 10.4500 | 10.4200 | 10.4500 | -5.771% | 2 | 1,440 | -74.928% |
| 2026-08-12 | 11.4000 | 11.4000 | 11.0900 | 11.0900 | +3.163% | 13 | 1,435 | -76.375% |
| 2026-08-11 | 10.6000 | 10.8000 | 10.6000 | 10.7500 | -0.186% | 11 | 1,426 | -75.628% |
| 2026-08-10 | 10.5000 | 10.7700 | 10.5000 | 10.7700 | +11.606% | 9 | 1,419 | -75.673% |
| 2026-08-07 | 9.9000 | 9.9900 | 9.6500 | 9.6500 | +9.163% | 41 | 1,393 | -72.850% |
| 2026-08-06 | 8.7500 | 8.8400 | 8.7500 | 8.8400 | -3.070% | 23 | 1,393 | -70.362% |
| 2026-08-05 | 9.0500 | 9.5000 | 8.9900 | 9.1200 | +14.861% | 1,243 | 812 | -71.272% |
| 2026-08-04 | 7.8900 | 7.9400 | 7.8900 | 7.9400 | +16.593% | 188 | 624 | -67.003% |
| 2026-07-31 | 6.8100 | 6.8100 | 6.8100 | 6.8100 | +0.442% | 2 | 622 | -61.527% |
| 2026-07-29 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | -21.618% | 1 | 622 | -61.357% |
| 2026-07-22 | 8.6500 | 8.6500 | 8.6500 | 8.6500 | +22.695% | 10 | 612 | -69.711% |
| 2026-07-20 | 7.0500 | 7.0500 | 7.0500 | 7.0500 | -15.060% | 1 | 612 | -62.837% |
| 2026-07-10 | 8.4700 | 8.4700 | 8.3000 | 8.3000 | -7.263% | 3 | 612 | -68.434% |
| 2026-07-09 | 8.9500 | 8.9500 | 8.9500 | 8.9500 | +16.234% | 10 | 612 | -70.726% |
| 2026-07-08 | 7.5500 | 7.7000 | 7.5500 | 7.7000 | -15.385% | 11 | 612 | -65.974% |
| 2026-07-07 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +5.814% | 1 | 613 | -71.209% |
| 2026-07-01 | 9.1600 | 9.3000 | 8.6000 | 8.6000 | +2.625% | 155 | 461 | -69.535% |
| 2026-06-30 | 8.3800 | 8.3800 | 8.3800 | 8.3800 | +5.942% | 1 | 462 | -68.735% |
| 2026-06-29 | 8.2000 | 8.2000 | 7.9100 | 7.9100 | -4.237% | 12 | 472 | -66.877% |
| 2026-06-26 | 8.0200 | 8.7000 | 8.0200 | 8.2600 | +12.381% | 457 | 341 | -68.281% |
| 2026-06-24 | 8.1200 | 8.2000 | 7.3500 | 7.3500 | -21.642% | 14 | 334 | -64.354% |
| 2026-06-23 | 9.7500 | 9.8500 | 9.3700 | 9.3800 | -34.861% | 143 | 302 | -72.068% |
| 2026-06-16 | 14.4000 | 14.4000 | 14.4000 | 14.4000 | -3.808% | 1 | 301 | -81.806% |
| 2026-06-15 | 14.9700 | 14.9700 | 14.9700 | 14.9700 | +36.091% | 1 | 301 | -82.498% |
| 2026-06-11 | 11.0500 | 11.0500 | 11.0000 | 11.0000 | -5.902% | 15 | 286 | -76.182% |
| 2026-06-09 | 11.6800 | 11.6900 | 11.6800 | 11.6900 | -43.690% | 200 | 175 | -77.588% |
| 2026-05-15 | 20.7600 | 20.7600 | 20.7600 | 20.7600 | -12.956% | 1 | 174 | -87.380% |
| 2026-05-07 | 23.8500 | 23.8500 | 23.8500 | 23.8500 | +14.940% | 10 | 174 | -89.015% |
| 2026-04-08 | 22.2000 | 22.2000 | 20.7500 | 20.7500 | -3.083% | 2 | 164 | -87.373% |
| 2026-04-01 | 21.4100 | 21.4100 | 21.4100 | 21.4100 | +22.413% | 3 | 165 | -87.763% |
| 2026-03-26 | 17.4900 | 17.4900 | 17.4900 | 17.4900 | -3.636% | 8 | 162 | -85.020% |
| 2026-03-24 | 18.1500 | 18.1500 | 18.1500 | 18.1500 | +2.542% | 15 | 154 | -85.565% |
| 2026-03-23 | 17.7000 | 17.7000 | 17.7000 | 17.7000 | -3.279% | 1 | 154 | -85.198% |
| 2026-03-19 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | -34.643% | 1 | 154 | -85.683% |
| 2026-03-04 | 28.0000 | 28.0000 | 28.0000 | 28.0000 | -0.990% | 1 | 153 | -90.643% |
| 2026-03-03 | 25.2600 | 28.2800 | 25.2600 | 28.2800 | +15.429% | 21 | 153 | -90.736% |
| 2026-02-20 | 24.5000 | 24.5000 | 24.5000 | 24.5000 | +8.889% | 1 | 146 | -89.306% |
| 2026-02-12 | 24.6000 | 24.6000 | 22.5000 | 22.5000 | -5.858% | 2 | 147 | -88.356% |
| 2026-02-02 | 23.9000 | 23.9000 | 23.9000 | 23.9000 | -38.402% | 1 | 146 | -89.038% |
| 2026-01-30 | 38.8000 | 38.8000 | 38.8000 | 38.8000 | -22.135% | 1 | 146 | -93.247% |
| 2026-01-26 | 49.8300 | 49.8300 | 49.8300 | 49.8300 | +28.560% | 1 | 146 | -94.742% |
| 2026-01-23 | 38.7600 | 38.7600 | 38.7600 | 38.7600 | +38.429% | 1 | 146 | -93.240% |
| 2026-01-12 | 27.8000 | 28.0000 | 27.8000 | 28.0000 | +21.633% | 2 | 147 | -90.643% |
| 2026-01-09 | 23.0200 | 23.0200 | 23.0200 | 23.0200 | +14.414% | 1 | 146 | -88.619% |
| 2026-01-08 | 20.1200 | 20.1200 | 20.1200 | 20.1200 | +13.034% | 1 | 146 | -86.978% |
| 2025-12-31 | 17.8000 | 17.8000 | 17.8000 | 17.8000 | +1.079% | 15 | 130 | -85.281% |
| 2025-12-29 | 17.5100 | 17.6200 | 17.5000 | 17.6100 | -23.964% | 16 | 130 | -85.122% |
| 2025-12-26 | 23.1600 | 23.1600 | 23.1600 | 23.1600 | +37.285% | 1 | 128 | -88.687% |
| 2025-12-24 | 16.8700 | 16.8700 | 16.8700 | 16.8700 | +11.353% | 1 | 128 | -84.469% |
| 2025-12-22 | 15.1000 | 15.1500 | 15.1000 | 15.1500 | +19.574% | 161 | 164 | -82.706% |
| 2025-12-18 | 12.6700 | 12.6700 | 12.6700 | 12.6700 | -1.016% | 1 | 164 | -79.321% |
| 2025-12-17 | 13.2000 | 13.5300 | 12.8000 | 12.8000 | +5.785% | 8 | 164 | -79.531% |
| 2025-12-15 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -2.498% | 3 | 168 | -78.347% |
| 2025-12-11 | 11.1700 | 12.4100 | 11.1700 | 12.4100 | +10.213% | 166 | 165 | -78.888% |
| 2025-12-10 | 11.2600 | 11.2600 | 11.2600 | 11.2600 | +139.066% | 1 | 8 | -76.732% |
| 2025-10-10 | 5.0700 | 5.1500 | 4.7100 | 4.7100 | +33.807% | 26 | 7 | -44.374% |
| 2025-10-03 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | -12.000% | 8 | 26 | -25.568% |
| 2025-10-01 | 3.9500 | 4.0200 | 3.8600 | 4.0000 | 0.000% | 18 | 18 | -34.500% |