SLV270617C00072000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.000% | 3 | 4,612 | 0.000% |
| 2026-10-30 | 1.2300 | 1.2300 | 1.0700 | 1.1200 | -28.205% | 99 | 4,534 | 0.000% |
| 2026-10-27 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | +9.859% | 20 | 4,541 | -28.205% |
| 2026-10-26 | 1.4800 | 1.4800 | 1.4200 | 1.4200 | -3.401% | 48 | 4,553 | -21.127% |
| 2026-10-23 | 1.4700 | 1.4700 | 1.4500 | 1.4700 | -19.231% | 199 | 4,547 | -23.810% |
| 2026-10-19 | 1.8700 | 1.8700 | 1.8200 | 1.8200 | -2.151% | 6 | 4,551 | -38.462% |
| 2026-10-16 | 1.9800 | 1.9800 | 1.8600 | 1.8600 | -4.615% | 5 | 4,548 | -39.785% |
| 2026-10-15 | 1.9600 | 1.9600 | 1.9500 | 1.9500 | +15.385% | 11 | 4,538 | -42.564% |
| 2026-10-14 | 1.7400 | 1.7400 | 1.6800 | 1.6900 | -34.496% | 37 | 4,507 | -33.728% |
| 2026-10-09 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | +3.200% | 40 | 4,473 | -56.589% |
| 2026-10-07 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -6.716% | 1 | 4,474 | -55.200% |
| 2026-10-02 | 2.9100 | 2.9100 | 2.6000 | 2.6800 | -4.626% | 87 | 4,413 | -58.209% |
| 2026-10-01 | 2.8100 | 2.8100 | 2.8100 | 2.8100 | -3.767% | 1 | 4,412 | -60.142% |
| 2026-09-30 | 2.9300 | 2.9300 | 2.9200 | 2.9200 | -10.154% | 60 | 4,352 | -61.644% |
| 2026-09-28 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | -21.308% | 1 | 4,352 | -65.538% |
| 2026-09-24 | 4.2500 | 4.2500 | 4.1300 | 4.1300 | -10.799% | 56 | 4,353 | -72.881% |
| 2026-09-23 | 4.6500 | 4.6500 | 4.6300 | 4.6300 | -9.216% | 30 | 4,323 | -75.810% |
| 2026-09-22 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | -8.108% | 5 | 4,323 | -78.039% |
| 2026-09-21 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -3.478% | 30 | 4,323 | -79.820% |
| 2026-09-18 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +23.656% | 20 | 4,303 | -80.522% |
| 2026-09-16 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | -9.180% | 2 | 4,303 | -75.914% |
| 2026-09-14 | 5.1200 | 5.1200 | 5.1200 | 5.1200 | -5.709% | 1 | 4,303 | -78.125% |
| 2026-09-11 | 5.4300 | 5.4300 | 5.4300 | 5.4300 | -20.147% | 100 | 4,303 | -79.374% |
| 2026-09-09 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +8.108% | 4 | 4,303 | -83.529% |
| 2026-09-03 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +3.967% | 1 | 4,302 | -82.194% |
| 2026-09-02 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | -23.418% | 1 | 4,303 | -81.488% |
| 2026-08-28 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | +1.282% | 1 | 4,302 | -85.823% |
| 2026-08-24 | 7.8000 | 7.8000 | 7.8000 | 7.8000 | -1.639% | 3 | 4,302 | -85.641% |
| 2026-08-21 | 7.9600 | 7.9600 | 7.8800 | 7.9300 | +10.909% | 43 | 4,284 | -85.876% |
| 2026-08-20 | 7.2500 | 7.2500 | 7.1500 | 7.1500 | +13.492% | 15 | 4,275 | -84.336% |
| 2026-08-19 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +16.667% | 200 | 4,075 | -82.222% |
| 2026-08-18 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -8.475% | 2 | 4,077 | -79.259% |
| 2026-08-14 | 6.0700 | 6.0700 | 5.9000 | 5.9000 | -3.279% | 3 | 4,077 | -81.017% |
| 2026-08-13 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | -9.630% | 3 | 4,077 | -81.639% |
| 2026-08-12 | 6.5500 | 6.8000 | 6.5500 | 6.7500 | +9.223% | 8 | 4,077 | -83.407% |
| 2026-08-11 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | -1.120% | 5 | 4,077 | -81.877% |
| 2026-08-10 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | +31.303% | 5 | 4,077 | -82.080% |
| 2026-08-06 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | -5.743% | 1 | 4,077 | -76.471% |
| 2026-08-05 | 5.2700 | 5.3000 | 5.0500 | 5.0500 | +17.442% | 98 | 3,982 | -77.822% |
| 2026-07-27 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -3.153% | 1 | 3,986 | -73.953% |
| 2026-07-24 | 4.4500 | 4.4700 | 4.4300 | 4.4400 | +5.714% | 22 | 3,980 | -74.775% |
| 2026-07-23 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -2.326% | 20 | 3,960 | -73.333% |
| 2026-07-21 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +9.974% | 6 | 3,961 | -73.953% |
| 2026-07-20 | 3.9400 | 3.9500 | 3.9000 | 3.9100 | +4.826% | 62 | 3,960 | -71.355% |
| 2026-07-16 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | -5.570% | 1 | 3,959 | -69.973% |
| 2026-07-13 | 4.4500 | 4.4500 | 3.9500 | 3.9500 | -22.549% | 3 | 3,958 | -71.646% |
| 2026-07-09 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | +15.124% | 6 | 3,952 | -78.039% |
| 2026-07-08 | 4.4800 | 4.4800 | 4.4300 | 4.4300 | -14.808% | 2 | 3,952 | -74.718% |
| 2026-07-02 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | +5.051% | 1 | 3,953 | -78.462% |
| 2026-07-01 | 4.8800 | 5.3000 | 4.8800 | 4.9500 | -1.000% | 17 | 3,951 | -77.374% |
| 2026-06-30 | 5.1500 | 5.1500 | 5.0000 | 5.0000 | +1.010% | 42 | 3,929 | -77.600% |
| 2026-06-26 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | +13.272% | 1 | 3,929 | -77.374% |
| 2026-06-24 | 4.7500 | 4.7500 | 4.0000 | 4.3700 | -35.735% | 67 | 3,866 | -74.371% |
| 2026-06-22 | 7.0000 | 7.0000 | 6.8000 | 6.8000 | -2.857% | 202 | 3,806 | -83.529% |
| 2026-06-18 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -20.904% | 1 | 3,806 | -84.000% |
| 2026-06-17 | 8.8500 | 8.8500 | 8.8500 | 8.8500 | -0.562% | 2 | 3,806 | -87.345% |
| 2026-06-15 | 9.3900 | 9.3900 | 8.9000 | 8.9000 | +11.250% | 7 | 3,807 | -87.416% |
| 2026-06-12 | 7.7400 | 8.0000 | 7.7400 | 8.0000 | +1.266% | 11 | 3,807 | -86.000% |
| 2026-06-11 | 7.1000 | 7.9000 | 7.1000 | 7.9000 | +11.582% | 203 | 3,727 | -85.823% |
| 2026-06-09 | 7.0000 | 7.1000 | 7.0000 | 7.0800 | -15.210% | 8 | 3,729 | -84.181% |
| 2026-06-08 | 8.5000 | 8.5000 | 8.2000 | 8.3500 | -4.023% | 5 | 3,727 | -86.587% |
| 2026-06-05 | 8.7000 | 8.7000 | 8.7000 | 8.7000 | -24.675% | 1 | 3,727 | -87.126% |
| 2026-06-03 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | -4.938% | 1 | 3,726 | -90.303% |
| 2026-05-28 | 11.4500 | 12.1500 | 11.4500 | 12.1500 | -7.675% | 6 | 3,726 | -90.782% |
| 2026-05-26 | 13.1800 | 13.1800 | 13.1600 | 13.1600 | +3.216% | 11 | 3,729 | -91.489% |
| 2026-05-22 | 12.7500 | 12.7500 | 12.7500 | 12.7500 | -0.778% | 100 | 3,763 | -91.216% |
| 2026-05-21 | 12.7000 | 12.9000 | 12.7000 | 12.8500 | -5.166% | 262 | 3,891 | -91.284% |
| 2026-05-20 | 13.2000 | 13.5500 | 12.9200 | 13.5500 | +3.831% | 119 | 3,891 | -91.734% |
| 2026-05-19 | 12.6600 | 13.1300 | 12.6600 | 13.0500 | -10.000% | 457 | 3,599 | -91.418% |
| 2026-05-18 | 15.0800 | 15.0800 | 14.3200 | 14.5000 | -0.412% | 280 | 3,609 | -92.276% |
| 2026-05-15 | 14.8000 | 14.8000 | 14.4300 | 14.5600 | -24.167% | 12 | 3,610 | -92.308% |
| 2026-05-14 | 19.6000 | 19.6000 | 19.2000 | 19.2000 | -13.514% | 17 | 3,598 | -94.167% |
| 2026-05-13 | 21.1000 | 22.2000 | 21.1000 | 22.2000 | +14.610% | 24 | 3,595 | -94.955% |
| 2026-05-12 | 19.3700 | 19.3700 | 19.3700 | 19.3700 | +0.885% | 1 | 3,596 | -94.218% |
| 2026-05-11 | 19.2000 | 19.2000 | 19.2000 | 19.2000 | +23.077% | 93 | 3,659 | -94.167% |
| 2026-05-08 | 16.2300 | 16.2300 | 15.6000 | 15.6000 | -7.692% | 14 | 3,659 | -92.821% |
| 2026-05-07 | 16.1500 | 16.9000 | 16.1500 | 16.9000 | +24.265% | 4 | 3,646 | -93.373% |
| 2026-05-06 | 13.6000 | 13.6000 | 13.6000 | 13.6000 | +18.261% | 1 | 3,648 | -91.765% |
| 2026-05-05 | 11.5000 | 11.5000 | 11.5000 | 11.5000 | -2.128% | 1 | 3,647 | -90.261% |
| 2026-04-30 | 11.7500 | 11.7500 | 11.7500 | 11.7500 | +0.256% | 12 | 3,648 | -90.468% |
| 2026-04-28 | 11.7200 | 11.7200 | 11.7200 | 11.7200 | -11.010% | 1 | 3,648 | -90.444% |
| 2026-04-27 | 13.1500 | 13.1700 | 13.1500 | 13.1700 | -4.565% | 4 | 3,648 | -91.496% |
| 2026-04-24 | 13.8000 | 13.8000 | 13.8000 | 13.8000 | +1.099% | 5 | 3,649 | -91.884% |
| 2026-04-23 | 14.1500 | 14.1500 | 13.6400 | 13.6500 | -9.603% | 204 | 3,652 | -91.795% |
| 2026-04-22 | 15.0000 | 15.1000 | 14.8000 | 15.1000 | +3.780% | 204 | 3,537 | -92.583% |
| 2026-04-21 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | -11.389% | 1 | 3,453 | -92.302% |
| 2026-04-20 | 16.6500 | 16.6500 | 16.1500 | 16.4200 | -5.632% | 17 | 3,453 | -93.179% |
| 2026-04-17 | 17.8500 | 19.8500 | 17.3000 | 17.4000 | +4.693% | 704 | 3,443 | -93.563% |
| 2026-04-15 | 17.0000 | 17.2900 | 16.6200 | 16.6200 | +18.714% | 96 | 3,240 | -93.261% |
| 2026-04-13 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | -0.709% | 5 | 3,146 | -92.000% |
| 2026-04-10 | 15.1200 | 15.1200 | 14.1000 | 14.1000 | -6.992% | 9 | 3,146 | -92.057% |
| 2026-04-09 | 14.4800 | 15.1600 | 14.4100 | 15.1600 | -2.004% | 6 | 3,147 | -92.612% |
| 2026-04-01 | 15.4800 | 15.4800 | 15.4700 | 15.4700 | +18.092% | 2 | 3,146 | -92.760% |
| 2026-03-27 | 13.1000 | 13.1000 | 13.1000 | 13.1000 | +3.557% | 2 | 3,147 | -91.450% |
| 2026-03-26 | 12.7000 | 12.7000 | 12.6500 | 12.6500 | -10.915% | 2 | 3,149 | -91.146% |
| 2026-03-25 | 14.2000 | 14.2000 | 14.2000 | 14.2000 | +7.985% | 1 | 3,149 | -92.113% |
| 2026-03-23 | 11.7600 | 13.1500 | 11.7600 | 13.1500 | +3.707% | 26 | 3,149 | -91.483% |
| 2026-03-20 | 13.4100 | 13.4300 | 12.5200 | 12.6800 | -3.206% | 102 | 3,125 | -91.167% |
| 2026-03-19 | 12.9600 | 13.4200 | 12.9400 | 13.1000 | -27.222% | 1,607 | 3,075 | -91.450% |
| 2026-03-17 | 18.0000 | 18.0000 | 18.0000 | 18.0000 | -7.692% | 1 | 3,264 | -93.778% |
| 2026-03-13 | 19.5000 | 19.5000 | 19.5000 | 19.5000 | -15.584% | 4 | 3,265 | -94.256% |
| 2026-03-12 | 23.1000 | 23.1000 | 23.1000 | 23.1000 | +0.435% | 1 | 3,265 | -95.152% |
| 2026-03-11 | 23.0000 | 23.0000 | 23.0000 | 23.0000 | -9.413% | 3 | 3,265 | -95.130% |
| 2026-03-10 | 25.3900 | 25.3900 | 25.3900 | 25.3900 | +11.360% | 1 | 3,263 | -95.589% |
| 2026-03-09 | 21.9500 | 22.8000 | 21.9500 | 22.8000 | +1.333% | 217 | 3,264 | -95.088% |
| 2026-03-03 | 21.1000 | 22.5000 | 21.1000 | 22.5000 | -8.537% | 6 | 3,246 | -95.022% |
| 2026-03-02 | 27.0000 | 27.0000 | 24.6000 | 24.6000 | -13.380% | 3 | 3,243 | -95.447% |
| 2026-02-27 | 28.5000 | 28.5000 | 28.4000 | 28.4000 | +16.155% | 6 | 3,242 | -96.056% |
| 2026-02-26 | 26.0500 | 26.0500 | 24.4500 | 24.4500 | -11.413% | 200 | 3,247 | -95.419% |
| 2026-02-25 | 27.6000 | 27.6000 | 27.6000 | 27.6000 | +6.154% | 1 | 3,247 | -95.942% |
| 2026-02-23 | 26.3500 | 26.3500 | 25.7000 | 26.0000 | +23.810% | 4 | 3,247 | -95.692% |
| 2026-02-20 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +27.042% | 1 | 3,246 | -94.667% |
| 2026-02-19 | 16.5300 | 16.5300 | 16.5300 | 16.5300 | +23.820% | 2 | 3,246 | -93.224% |
| 2026-02-17 | 13.5500 | 13.6000 | 13.3500 | 13.3500 | -12.745% | 2,001 | 3,244 | -91.610% |
| 2026-02-12 | 20.3000 | 20.3000 | 15.3000 | 15.3000 | -28.000% | 3 | 3,776 | -92.680% |
| 2026-02-11 | 21.2500 | 21.2500 | 21.2500 | 21.2500 | +7.323% | 1 | 3,776 | -94.729% |
| 2026-02-10 | 19.8000 | 19.8000 | 19.8000 | 19.8000 | -5.938% | 1 | 3,776 | -94.343% |
| 2026-02-09 | 19.2500 | 21.0500 | 19.2500 | 21.0500 | +16.620% | 3 | 3,776 | -94.679% |
| 2026-02-06 | 17.7000 | 18.0500 | 17.2000 | 18.0500 | +6.176% | 3,547 | 3,776 | -93.795% |
| 2026-02-05 | 18.0000 | 18.0000 | 17.0000 | 17.0000 | -29.167% | 109 | 575 | -93.412% |
| 2026-02-03 | 22.9000 | 24.0000 | 22.9000 | 24.0000 | +42.518% | 11 | 476 | -95.333% |
| 2026-02-02 | 19.2500 | 19.2500 | 16.7000 | 16.8400 | -27.663% | 412 | 467 | -93.349% |
| 2026-01-30 | 33.0000 | 34.0500 | 18.7000 | 23.2800 | -43.659% | 21 | 63 | -95.189% |
| 2026-01-29 | 42.0700 | 42.0700 | 41.3200 | 41.3200 | -2.363% | 2 | 51 | -97.289% |
| 2026-01-28 | 42.3200 | 42.3200 | 42.3200 | 42.3200 | +12.284% | 3 | 50 | -97.353% |
| 2026-01-27 | 35.5000 | 37.6900 | 35.5000 | 37.6900 | +1.892% | 10 | 50 | -97.028% |
| 2026-01-26 | 41.9100 | 42.0500 | 36.9900 | 36.9900 | +14.237% | 46 | 58 | -96.972% |
| 2026-01-23 | 32.1900 | 32.3800 | 31.7000 | 32.3800 | +18.175% | 56 | 90 | -96.541% |
| 2026-01-20 | 27.0300 | 27.4000 | 27.0300 | 27.4000 | +20.387% | 14 | 38 | -95.912% |
| 2026-01-16 | 23.0000 | 23.0000 | 20.6000 | 22.7600 | -13.690% | 5 | 47 | -95.079% |
| 2026-01-14 | 24.3900 | 26.3700 | 24.3900 | 26.3700 | +17.723% | 9 | 47 | -95.753% |
| 2026-01-13 | 22.4000 | 22.4000 | 22.4000 | 22.4000 | +12.563% | 1 | 45 | -95.000% |
| 2026-01-12 | 19.9000 | 19.9000 | 19.9000 | 19.9000 | +18.452% | 2 | 46 | -94.372% |
| 2026-01-09 | 18.5000 | 18.5000 | 16.6200 | 16.8000 | +1.511% | 10 | 44 | -93.333% |
| 2026-01-07 | 16.2000 | 16.5500 | 16.2000 | 16.5500 | -3.779% | 5 | 43 | -93.233% |
| 2026-01-06 | 16.7800 | 17.3300 | 16.7800 | 17.2000 | +12.492% | 42 | 38 | -93.488% |
| 2026-01-05 | 15.2900 | 15.2900 | 15.2900 | 15.2900 | +24.309% | 1 | 16 | -92.675% |
| 2025-12-31 | 13.0500 | 13.0500 | 12.3000 | 12.3000 | -24.074% | 9 | 16 | -90.894% |
| 2025-12-30 | 15.0000 | 16.2000 | 15.0000 | 16.2000 | +20.896% | 6 | 16 | -93.086% |
| 2025-12-29 | 13.4000 | 13.4000 | 13.4000 | 13.4000 | -19.760% | 5 | 10 | -91.642% |
| 2025-12-26 | 14.7900 | 16.7000 | 14.7500 | 16.7000 | +67.000% | 6 | 5 | -93.293% |
| 2025-12-22 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +86.916% | 1 | 2 | -88.800% |
| 2025-12-04 | 5.3500 | 5.3500 | 5.2500 | 5.3500 | 0.000% | 3 | 2 | -79.065% |