SLV270617C00077000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-29 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | -8.257% | 1 | 785 | 0.000% |
| 2026-10-28 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | -41.711% | 1 | 785 | -8.257% |
| 2026-10-12 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | -5.076% | 30 | 756 | -46.524% |
| 2026-10-09 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | +3.684% | 1 | 756 | -49.239% |
| 2026-10-07 | 1.9600 | 1.9600 | 1.9000 | 1.9000 | -15.929% | 5 | 756 | -47.368% |
| 2026-10-06 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | -6.612% | 1 | 755 | -55.752% |
| 2026-09-29 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -3.586% | 5 | 750 | -58.678% |
| 2026-09-28 | 2.6400 | 2.6400 | 2.5100 | 2.5100 | -32.162% | 6 | 749 | -60.159% |
| 2026-09-23 | 3.7500 | 3.7500 | 3.7000 | 3.7000 | -22.917% | 11 | 748 | -72.973% |
| 2026-09-18 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | +17.359% | 1 | 748 | -79.167% |
| 2026-09-14 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | -25.636% | 1 | 748 | -75.550% |
| 2026-08-28 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | -12.000% | 3 | 745 | -81.818% |
| 2026-08-26 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | -6.156% | 1 | 744 | -84.000% |
| 2026-08-24 | 6.6800 | 6.6800 | 6.6600 | 6.6600 | +5.882% | 10 | 739 | -84.985% |
| 2026-08-20 | 6.2900 | 6.2900 | 6.2900 | 6.2900 | +18.679% | 1 | 739 | -84.102% |
| 2026-08-19 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -0.935% | 6 | 745 | -81.132% |
| 2026-08-17 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | +7.000% | 1 | 745 | -81.308% |
| 2026-08-13 | 5.1000 | 5.1000 | 5.0000 | 5.0000 | -5.660% | 2 | 745 | -80.000% |
| 2026-08-10 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | +11.579% | 2 | 745 | -81.132% |
| 2026-08-07 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | +47.059% | 1 | 745 | -78.947% |
| 2026-07-29 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | -15.000% | 3 | 748 | -69.040% |
| 2026-07-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | +1.333% | 3 | 751 | -73.684% |
| 2026-07-21 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | +3.878% | 1 | 750 | -73.333% |
| 2026-07-15 | 3.6800 | 3.6800 | 3.6100 | 3.6100 | -24.948% | 52 | 750 | -72.299% |
| 2026-07-06 | 4.8100 | 4.8100 | 4.8100 | 4.8100 | +3.441% | 1 | 750 | -79.210% |
| 2026-07-02 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | +22.368% | 2 | 748 | -78.495% |
| 2026-06-29 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -3.797% | 3 | 748 | -73.684% |
| 2026-06-25 | 3.9500 | 3.9500 | 3.9500 | 3.9500 | +3.947% | 100 | 848 | -74.684% |
| 2026-06-24 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -16.484% | 1 | 851 | -73.684% |
| 2026-06-23 | 4.8300 | 4.8300 | 4.5500 | 4.5500 | -23.658% | 6 | 851 | -78.022% |
| 2026-06-22 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | -2.455% | 1 | 852 | -83.221% |
| 2026-06-18 | 6.1100 | 6.1100 | 6.1100 | 6.1100 | -20.131% | 2 | 853 | -83.633% |
| 2026-06-15 | 7.6500 | 7.6500 | 7.6500 | 7.6500 | +10.072% | 1 | 853 | -86.928% |
| 2026-06-12 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +21.291% | 5 | 953 | -85.612% |
| 2026-06-11 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -26.913% | 100 | 953 | -82.548% |
| 2026-06-05 | 7.8400 | 7.8400 | 7.8400 | 7.8400 | -19.590% | 5 | 958 | -87.245% |
| 2026-06-04 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -9.889% | 2 | 958 | -89.744% |
| 2026-06-02 | 10.8200 | 10.8200 | 10.8200 | 10.8200 | +1.501% | 1 | 959 | -90.758% |
| 2026-05-27 | 10.6000 | 10.6600 | 10.6000 | 10.6600 | -8.811% | 3 | 960 | -90.619% |
| 2026-05-26 | 11.6000 | 11.6900 | 11.6000 | 11.6900 | +1.918% | 3 | 962 | -91.446% |
| 2026-05-22 | 11.8500 | 11.8500 | 11.4700 | 11.4700 | -1.966% | 401 | 813 | -91.282% |
| 2026-05-19 | 11.6500 | 11.7000 | 11.6500 | 11.7000 | -12.360% | 29 | 832 | -91.453% |
| 2026-05-15 | 13.1500 | 13.3500 | 12.9000 | 13.3500 | -22.384% | 4 | 829 | -92.509% |
| 2026-05-14 | 17.6500 | 17.6500 | 17.2000 | 17.2000 | -12.999% | 32 | 798 | -94.186% |
| 2026-05-13 | 18.7500 | 20.0500 | 18.7500 | 19.7700 | +16.294% | 21 | 798 | -94.942% |
| 2026-05-12 | 17.0000 | 17.0500 | 17.0000 | 17.0000 | -6.900% | 21 | 797 | -94.118% |
| 2026-05-11 | 17.6800 | 18.2600 | 17.3000 | 18.2600 | +29.046% | 151 | 670 | -94.524% |
| 2026-05-08 | 14.1500 | 14.1500 | 14.1500 | 14.1500 | -5.667% | 3 | 670 | -92.933% |
| 2026-05-07 | 15.0000 | 15.0000 | 15.0000 | 15.0000 | +24.792% | 1 | 671 | -93.333% |
| 2026-05-06 | 12.0200 | 12.0200 | 12.0200 | 12.0200 | +3.442% | 5 | 676 | -91.681% |
| 2026-05-01 | 11.6200 | 11.6200 | 11.6200 | 11.6200 | +12.271% | 3 | 671 | -91.394% |
| 2026-04-30 | 10.3500 | 10.3500 | 10.3500 | 10.3500 | +6.921% | 1 | 671 | -90.338% |
| 2026-04-29 | 9.6800 | 9.6800 | 9.6800 | 9.6800 | -20.000% | 1 | 671 | -89.669% |
| 2026-04-24 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -7.985% | 4 | 671 | -91.736% |
| 2026-04-22 | 13.1500 | 13.1500 | 13.1500 | 13.1500 | +5.453% | 6 | 667 | -92.395% |
| 2026-04-21 | 12.9100 | 12.9100 | 12.4700 | 12.4700 | -6.241% | 6 | 659 | -91.981% |
| 2026-04-10 | 12.1500 | 13.3000 | 12.1500 | 13.3000 | +2.465% | 103 | 659 | -92.481% |
| 2026-04-02 | 13.0800 | 13.0800 | 12.9800 | 12.9800 | +12.187% | 2 | 597 | -92.296% |
| 2026-03-30 | 11.7500 | 11.7500 | 11.5700 | 11.5700 | -11.814% | 2 | 597 | -91.357% |
| 2026-03-25 | 13.4500 | 13.4500 | 13.1200 | 13.1200 | +28.627% | 2 | 597 | -92.378% |
| 2026-03-23 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -8.273% | 1 | 597 | -90.196% |
| 2026-03-20 | 11.1400 | 11.1400 | 11.1100 | 11.1200 | -1.506% | 6 | 597 | -91.007% |
| 2026-03-19 | 11.2900 | 11.2900 | 11.2900 | 11.2900 | -23.768% | 1 | 597 | -91.143% |
| 2026-03-18 | 14.7500 | 14.8100 | 14.7500 | 14.8100 | -9.419% | 2 | 597 | -93.248% |
| 2026-03-17 | 16.7000 | 16.7000 | 16.3500 | 16.3500 | -5.872% | 4 | 596 | -93.884% |
| 2026-03-16 | 17.5400 | 17.5400 | 16.8300 | 17.3700 | -4.978% | 12 | 594 | -94.243% |
| 2026-03-13 | 18.2800 | 18.2800 | 18.2800 | 18.2800 | -10.829% | 1 | 594 | -94.530% |
| 2026-03-12 | 21.1000 | 21.1000 | 20.5000 | 20.5000 | -5.443% | 8 | 594 | -95.122% |
| 2026-03-10 | 21.6800 | 21.6800 | 21.6800 | 21.6800 | +5.756% | 5 | 591 | -95.387% |
| 2026-03-09 | 20.5000 | 20.5000 | 20.5000 | 20.5000 | -2.381% | 5 | 596 | -95.122% |
| 2026-03-03 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | -7.895% | 1 | 596 | -95.238% |
| 2026-02-26 | 22.7400 | 22.8500 | 22.6400 | 22.8000 | -12.375% | 420 | 596 | -95.614% |
| 2026-02-25 | 26.0200 | 26.0200 | 26.0200 | 26.0200 | +4.122% | 1 | 415 | -96.157% |
| 2026-02-23 | 24.3200 | 25.0000 | 24.3200 | 24.9900 | +78.500% | 5 | 415 | -95.998% |
| 2026-02-18 | 14.0000 | 14.0000 | 14.0000 | 14.0000 | +17.450% | 5 | 412 | -92.857% |
| 2026-02-17 | 11.9200 | 11.9200 | 11.9200 | 11.9200 | -18.076% | 1 | 412 | -91.611% |
| 2026-02-13 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +2.105% | 1 | 412 | -93.127% |
| 2026-02-12 | 18.0000 | 18.0000 | 13.7500 | 14.2500 | -26.923% | 84 | 412 | -92.982% |
| 2026-02-11 | 19.9700 | 20.0000 | 19.5000 | 19.5000 | -11.364% | 6 | 355 | -94.872% |
| 2026-02-04 | 23.4000 | 23.4000 | 20.1000 | 22.0000 | +4.414% | 67 | 356 | -95.455% |
| 2026-02-03 | 22.0500 | 22.8500 | 19.5700 | 21.0700 | +17.709% | 21 | 340 | -95.254% |
| 2026-02-02 | 18.6900 | 18.7000 | 17.9000 | 17.9000 | -3.243% | 4 | 325 | -94.413% |
| 2026-01-30 | 28.0000 | 28.0000 | 15.6000 | 18.5000 | -52.515% | 51 | 324 | -94.595% |
| 2026-01-28 | 38.6200 | 38.9600 | 38.6200 | 38.9600 | +1.883% | 9 | 316 | -97.433% |
| 2026-01-27 | 38.2400 | 38.2400 | 38.2400 | 38.2400 | +12.471% | 2 | 323 | -97.385% |
| 2026-01-26 | 40.9000 | 40.9000 | 33.4000 | 34.0000 | +18.179% | 10 | 323 | -97.059% |
| 2026-01-23 | 28.0000 | 29.0900 | 28.0000 | 28.7700 | +11.728% | 7 | 317 | -96.524% |
| 2026-01-22 | 24.7500 | 25.7500 | 24.7500 | 25.7500 | +1.378% | 10 | 318 | -96.117% |
| 2026-01-21 | 25.4000 | 25.4000 | 25.4000 | 25.4000 | -1.741% | 1 | 319 | -96.063% |
| 2026-01-20 | 25.8500 | 25.8500 | 25.8500 | 25.8500 | +21.476% | 5 | 319 | -96.132% |
| 2026-01-16 | 22.1500 | 23.1000 | 21.2800 | 21.2800 | -6.256% | 15 | 320 | -95.301% |
| 2026-01-14 | 23.0000 | 23.0000 | 22.7000 | 22.7000 | +18.414% | 8 | 320 | -95.595% |
| 2026-01-13 | 20.6700 | 20.7300 | 19.1700 | 19.1700 | +3.622% | 10 | 315 | -94.784% |
| 2026-01-12 | 18.6500 | 19.7500 | 18.5000 | 18.5000 | +20.286% | 14 | 320 | -94.595% |
| 2026-01-09 | 15.9000 | 15.9000 | 15.3800 | 15.3800 | -1.913% | 2 | 313 | -93.498% |
| 2026-01-06 | 15.7600 | 15.8200 | 15.6800 | 15.6800 | +34.017% | 201 | 313 | -93.622% |
| 2025-12-29 | 12.6000 | 12.6000 | 11.7000 | 11.7000 | -24.759% | 12 | 314 | -91.453% |
| 2025-12-26 | 14.7200 | 15.5500 | 14.7200 | 15.5500 | +56.281% | 201 | 303 | -93.569% |
| 2025-12-23 | 10.0600 | 10.0600 | 9.3500 | 9.9500 | +49.624% | 3 | 103 | -89.950% |
| 2025-12-16 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | -0.746% | 100 | 102 | -84.962% |
| 2025-12-15 | 6.7000 | 6.7000 | 6.7000 | 6.7000 | +12.605% | 1 | 2 | -85.075% |
| 2025-12-02 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 0.000% | 1 | 1 | -83.193% |