SLV270617C00059000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.5000 | 2.5000 | 2.4100 | 2.4100 | +7.111% | 18 | 773 | 0.000% |
| 2026-10-30 | 2.2300 | 2.2500 | 2.2300 | 2.2500 | -23.986% | 2 | 773 | +7.111% |
| 2026-10-28 | 3.0500 | 3.0500 | 2.9600 | 2.9600 | -7.788% | 49 | 758 | -18.581% |
| 2026-10-27 | 3.1300 | 3.2100 | 3.1300 | 3.2100 | +5.246% | 4 | 759 | -24.922% |
| 2026-10-23 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | -7.576% | 2 | 761 | -20.984% |
| 2026-10-22 | 3.3500 | 3.4000 | 3.3000 | 3.3000 | -18.519% | 17 | 766 | -26.970% |
| 2026-10-16 | 4.2200 | 4.2200 | 4.0500 | 4.0500 | +1.250% | 2 | 766 | -40.494% |
| 2026-10-15 | 3.8500 | 4.0000 | 3.8500 | 4.0000 | +8.108% | 7 | 766 | -39.750% |
| 2026-10-14 | 3.9000 | 3.9000 | 3.5500 | 3.7000 | -20.430% | 12 | 772 | -34.865% |
| 2026-10-13 | 4.6300 | 4.6500 | 4.6300 | 4.6500 | -9.709% | 8 | 768 | -48.172% |
| 2026-10-12 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -3.558% | 10 | 762 | -53.204% |
| 2026-10-09 | 5.4400 | 5.4400 | 5.3400 | 5.3400 | +15.584% | 360 | 717 | -54.869% |
| 2026-10-08 | 4.8500 | 4.8500 | 4.6200 | 4.6200 | -11.663% | 5 | 713 | -47.835% |
| 2026-10-07 | 5.2500 | 5.2500 | 5.2300 | 5.2300 | -8.246% | 2 | 711 | -53.920% |
| 2026-10-01 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +0.707% | 1 | 711 | -57.719% |
| 2026-09-30 | 5.6500 | 5.6600 | 5.6500 | 5.6600 | -26.968% | 2 | 712 | -57.420% |
| 2026-09-25 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | +2.649% | 10 | 712 | -68.903% |
| 2026-09-24 | 7.5500 | 7.5500 | 7.4400 | 7.5500 | -9.472% | 170 | 726 | -68.079% |
| 2026-09-23 | 8.3300 | 8.3400 | 8.3300 | 8.3400 | -10.802% | 4 | 726 | -71.103% |
| 2026-09-21 | 9.4000 | 9.4000 | 9.2000 | 9.3500 | -4.103% | 574 | 572 | -74.225% |
| 2026-09-18 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +4.614% | 2 | 570 | -75.282% |
| 2026-09-17 | 9.8000 | 9.8000 | 9.3200 | 9.3200 | +5.311% | 14 | 565 | -74.142% |
| 2026-09-16 | 8.9000 | 8.9500 | 8.8500 | 8.8500 | +3.751% | 3 | 564 | -72.768% |
| 2026-09-15 | 8.5300 | 8.5300 | 8.5300 | 8.5300 | -7.784% | 1 | 563 | -71.747% |
| 2026-09-11 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +3.933% | 4 | 565 | -73.946% |
| 2026-09-10 | 9.2000 | 9.2000 | 8.9000 | 8.9000 | -21.586% | 6 | 561 | -72.921% |
| 2026-09-09 | 11.3500 | 11.3500 | 11.3500 | 11.3500 | +10.194% | 1 | 562 | -78.767% |
| 2026-09-08 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -0.290% | 2 | 561 | -76.602% |
| 2026-09-04 | 10.1700 | 10.3300 | 10.1700 | 10.3300 | -5.229% | 5 | 556 | -76.670% |
| 2026-09-03 | 11.0000 | 11.0000 | 10.9000 | 10.9000 | +11.795% | 3 | 558 | -77.890% |
| 2026-09-02 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | +5.292% | 2 | 556 | -75.282% |
| 2026-09-01 | 9.6500 | 9.6500 | 9.2000 | 9.2600 | -11.557% | 8 | 549 | -73.974% |
| 2026-08-31 | 10.3000 | 10.4700 | 10.3000 | 10.4700 | -16.240% | 9 | 547 | -76.982% |
| 2026-08-28 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | +2.627% | 2 | 549 | -80.720% |
| 2026-08-24 | 12.1800 | 12.1800 | 12.1800 | 12.1800 | -2.948% | 7 | 542 | -80.213% |
| 2026-08-21 | 12.5000 | 12.5500 | 12.2000 | 12.5500 | +9.130% | 12 | 545 | -80.797% |
| 2026-08-20 | 11.0500 | 11.8500 | 11.0000 | 11.5000 | +11.111% | 8 | 549 | -79.043% |
| 2026-08-19 | 9.8400 | 10.3500 | 9.8400 | 10.3500 | +7.254% | 614 | 640 | -76.715% |
| 2026-08-18 | 9.6500 | 9.6500 | 9.6500 | 9.6500 | -6.311% | 3 | 640 | -75.026% |
| 2026-08-17 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | +7.853% | 2 | 639 | -76.602% |
| 2026-08-14 | 9.7500 | 10.0000 | 9.5500 | 9.5500 | +2.688% | 6 | 639 | -74.764% |
| 2026-08-13 | 9.7700 | 9.7700 | 9.3000 | 9.3000 | -9.268% | 37 | 765 | -74.086% |
| 2026-08-12 | 10.4400 | 10.8500 | 10.2000 | 10.2500 | +2.500% | 169 | 654 | -76.488% |
| 2026-08-11 | 9.9000 | 10.0000 | 9.9000 | 10.0000 | -4.943% | 3 | 652 | -75.900% |
| 2026-08-10 | 9.4000 | 10.5200 | 9.2500 | 10.5200 | +11.323% | 37 | 631 | -77.091% |
| 2026-08-07 | 9.4500 | 9.4500 | 9.4500 | 9.4500 | +51.200% | 3 | 634 | -74.497% |
| 2026-07-31 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -10.714% | 1 | 633 | -61.440% |
| 2026-07-30 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.408% | 1 | 633 | -65.571% |
| 2026-07-21 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +18.333% | 3 | 636 | -66.056% |
| 2026-07-16 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | -14.286% | 4 | 633 | -59.833% |
| 2026-07-08 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -19.540% | 3 | 630 | -65.571% |
| 2026-07-06 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | +7.011% | 3 | 630 | -72.299% |
| 2026-07-01 | 8.2700 | 8.2700 | 8.1300 | 8.1300 | +12.760% | 428 | 421 | -70.357% |
| 2026-06-29 | 7.2100 | 7.2100 | 7.2100 | 7.2100 | -5.505% | 10 | 431 | -66.574% |
| 2026-06-26 | 8.0000 | 8.0000 | 7.6300 | 7.6300 | +3.810% | 35 | 431 | -68.414% |
| 2026-06-25 | 7.6500 | 7.6500 | 7.3500 | 7.3500 | +8.088% | 446 | 344 | -67.211% |
| 2026-06-24 | 7.5700 | 7.6100 | 6.7500 | 6.8000 | -22.727% | 999 | 107 | -64.559% |
| 2026-06-23 | 9.0100 | 9.0100 | 8.8000 | 8.8000 | -16.588% | 4 | 104 | -72.614% |
| 2026-06-22 | 10.5500 | 10.5500 | 10.5500 | 10.5500 | -1.402% | 4 | 100 | -77.156% |
| 2026-06-18 | 11.0000 | 11.0000 | 10.7000 | 10.7000 | -10.460% | 9 | 92 | -77.477% |
| 2026-06-17 | 13.5600 | 13.5600 | 11.9200 | 11.9500 | -10.150% | 6 | 89 | -79.833% |
| 2026-06-15 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | +6.400% | 1 | 90 | -81.880% |
| 2026-06-12 | 12.3000 | 12.5000 | 12.3000 | 12.5000 | +10.132% | 12 | 91 | -80.720% |
| 2026-06-11 | 11.5800 | 11.5800 | 11.3500 | 11.3500 | +8.612% | 11 | 84 | -78.767% |
| 2026-06-10 | 10.8300 | 10.8300 | 10.4500 | 10.4500 | -3.687% | 16 | 77 | -76.938% |
| 2026-06-09 | 12.2500 | 12.2500 | 10.8500 | 10.8500 | -38.071% | 24 | 55 | -77.788% |
| 2026-05-19 | 17.5200 | 17.5200 | 17.5200 | 17.5200 | -36.637% | 1 | 56 | -86.244% |
| 2026-05-13 | 27.6500 | 27.6500 | 27.6500 | 27.6500 | +6.551% | 1 | 57 | -91.284% |
| 2026-05-11 | 24.1000 | 25.9500 | 24.1000 | 25.9500 | +34.456% | 2 | 55 | -90.713% |
| 2026-05-06 | 19.3000 | 19.3000 | 19.3000 | 19.3000 | +15.569% | 1 | 55 | -87.513% |
| 2026-05-05 | 16.7000 | 16.7000 | 16.7000 | 16.7000 | -8.743% | 1 | 56 | -85.569% |
| 2026-05-01 | 18.3000 | 18.3000 | 18.3000 | 18.3000 | +15.823% | 1 | 58 | -86.831% |
| 2026-04-29 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -6.231% | 1 | 59 | -84.747% |
| 2026-04-28 | 16.8500 | 16.8500 | 16.8500 | 16.8500 | -24.304% | 1 | 58 | -85.697% |
| 2026-04-20 | 22.2600 | 22.2600 | 22.2600 | 22.2600 | +2.770% | 2 | 57 | -89.173% |
| 2026-04-16 | 21.8300 | 21.8300 | 21.6600 | 21.6600 | +7.175% | 2 | 57 | -88.873% |
| 2026-03-31 | 20.6000 | 20.6000 | 20.2100 | 20.2100 | +19.941% | 4 | 56 | -88.075% |
| 2026-03-26 | 16.8800 | 16.8800 | 16.8500 | 16.8500 | -0.882% | 2 | 53 | -85.697% |
| 2026-03-20 | 17.0000 | 17.0000 | 17.0000 | 17.0000 | -35.361% | 1 | 52 | -85.824% |
| 2026-03-05 | 26.3000 | 26.3000 | 26.3000 | 26.3000 | -17.035% | 2 | 51 | -90.837% |
| 2026-02-24 | 31.7000 | 31.7000 | 31.7000 | 31.7000 | +1.668% | 1 | 51 | -92.397% |
| 2026-02-23 | 31.1800 | 31.1800 | 31.1800 | 31.1800 | +19.008% | 1 | 50 | -92.271% |
| 2026-02-20 | 26.2000 | 26.2000 | 26.2000 | 26.2000 | +19.091% | 2 | 49 | -90.802% |
| 2026-02-19 | 22.0000 | 22.0000 | 22.0000 | 22.0000 | -18.669% | 2 | 51 | -89.045% |
| 2026-02-04 | 27.0500 | 27.0500 | 27.0500 | 27.0500 | -9.532% | 1 | 50 | -91.091% |
| 2026-02-03 | 29.9000 | 29.9000 | 29.9000 | 29.9000 | +40.112% | 1 | 49 | -91.940% |
| 2026-02-02 | 21.3400 | 21.3400 | 21.3400 | 21.3400 | -39.323% | 2 | 48 | -88.707% |
| 2026-01-30 | 35.1700 | 35.1700 | 35.1700 | 35.1700 | -8.028% | 10 | 50 | -93.148% |
| 2026-01-23 | 38.2400 | 38.2400 | 38.2400 | 38.2400 | +10.584% | 1 | 50 | -93.698% |
| 2026-01-20 | 34.5800 | 34.5800 | 34.5800 | 34.5800 | +10.303% | 3 | 51 | -93.031% |
| 2026-01-14 | 31.3500 | 31.3500 | 31.3500 | 31.3500 | +12.366% | 60 | 49 | -92.313% |
| 2026-01-13 | 27.9000 | 27.9000 | 27.9000 | 27.9000 | +44.860% | 10 | 96 | -91.362% |
| 2025-12-30 | 19.2600 | 19.2600 | 19.2600 | 19.2600 | +12.238% | 20 | 96 | -87.487% |
| 2025-12-29 | 17.1600 | 17.1600 | 17.1600 | 17.1600 | -14.200% | 4 | 99 | -85.956% |
| 2025-12-26 | 20.0000 | 20.0000 | 20.0000 | 20.0000 | +29.199% | 2 | 103 | -87.950% |
| 2025-12-23 | 15.3000 | 15.4800 | 15.3000 | 15.4800 | +11.367% | 6 | 105 | -84.432% |
| 2025-12-22 | 14.3000 | 14.3000 | 13.9000 | 13.9000 | +4.120% | 16 | 103 | -82.662% |
| 2025-12-19 | 13.3500 | 13.3500 | 13.3500 | 13.3500 | +2.692% | 15 | 117 | -81.948% |
| 2025-12-18 | 12.5000 | 13.0000 | 12.0900 | 13.0000 | -1.887% | 6 | 102 | -81.462% |
| 2025-12-17 | 13.2800 | 13.2800 | 13.2500 | 13.2500 | +15.721% | 20 | 96 | -81.811% |
| 2025-12-15 | 11.4500 | 11.4500 | 11.4500 | 11.4500 | +36.310% | 60 | 76 | -78.952% |
| 2025-12-10 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | -10.160% | 3 | 16 | -71.310% |
| 2025-12-03 | 9.0700 | 9.3500 | 9.0700 | 9.3500 | +11.310% | 7 | 19 | -74.225% |
| 2025-12-01 | 8.4000 | 8.4000 | 8.4000 | 8.4000 | +32.911% | 3 | 14 | -71.310% |
| 2025-11-26 | 6.3200 | 6.3200 | 6.3200 | 6.3200 | +50.476% | 1 | 12 | -61.867% |
| 2025-11-06 | 4.0500 | 4.2000 | 4.0500 | 4.2000 | +5.000% | 11 | 12 | -42.619% |
| 2025-11-04 | 3.3600 | 4.0000 | 3.3600 | 4.0000 | +9.290% | 2 | 3 | -39.750% |
| 2025-10-21 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 0.000% | 1 | 1 | -34.153% |