SLV270617C00079000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-10-23 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | +2.804% | 10 | 3,486 | 0.000% |
| 2026-10-22 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | -23.571% | 1 | 3,486 | +2.804% |
| 2026-10-16 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | +0.719% | 1 | 3,486 | -21.429% |
| 2026-10-15 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | -16.766% | 30 | 3,516 | -20.863% |
| 2026-10-08 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -7.222% | 1 | 3,571 | -34.132% |
| 2026-10-07 | 1.8200 | 1.8200 | 1.8000 | 1.8000 | -14.692% | 71 | 3,581 | -38.889% |
| 2026-10-01 | 2.0700 | 2.1300 | 2.0700 | 2.1100 | -12.083% | 11 | 3,582 | -47.867% |
| 2026-09-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -51.220% | 9 | 3,573 | -54.167% |
| 2026-09-08 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | +1.443% | 1 | 3,573 | -77.642% |
| 2026-09-01 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -23.742% | 2 | 3,571 | -77.320% |
| 2026-08-27 | 6.3600 | 6.3600 | 6.3600 | 6.3600 | +0.315% | 1 | 3,571 | -82.704% |
| 2026-08-25 | 5.6500 | 6.3400 | 5.6500 | 6.3400 | +0.475% | 18 | 3,561 | -82.650% |
| 2026-08-24 | 6.3100 | 6.3100 | 6.3100 | 6.3100 | +0.159% | 1 | 3,561 | -82.567% |
| 2026-08-21 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +37.856% | 1 | 3,561 | -82.540% |
| 2026-08-18 | 4.5700 | 4.5700 | 4.5700 | 4.5700 | -2.766% | 1 | 3,561 | -75.930% |
| 2026-08-14 | 4.8700 | 4.8700 | 4.7000 | 4.7000 | +56.667% | 7 | 3,556 | -76.596% |
| 2026-08-03 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.910% | 1 | 3,556 | -63.333% |
| 2026-07-27 | 3.3500 | 3.3500 | 3.3200 | 3.3300 | -6.197% | 100 | 3,631 | -66.967% |
| 2026-07-24 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +5.970% | 2 | 3,631 | -69.014% |
| 2026-07-23 | 3.3500 | 3.3500 | 3.3100 | 3.3500 | -5.634% | 202 | 3,431 | -67.164% |
| 2026-07-21 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | +16.393% | 1 | 3,431 | -69.014% |
| 2026-07-17 | 3.0600 | 3.0600 | 3.0500 | 3.0500 | -13.598% | 80 | 3,351 | -63.934% |
| 2026-07-15 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | -0.563% | 40 | 3,391 | -68.839% |
| 2026-07-08 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | -19.318% | 40 | 3,351 | -69.014% |
| 2026-07-02 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | +20.548% | 1 | 3,351 | -75.000% |
| 2026-06-29 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | -1.084% | 1 | 3,352 | -69.863% |
| 2026-06-24 | 3.7000 | 3.7000 | 3.6900 | 3.6900 | -32.541% | 5 | 3,352 | -70.190% |
| 2026-06-22 | 5.6000 | 5.6000 | 5.4700 | 5.4700 | -23.497% | 2 | 3,351 | -79.890% |
| 2026-06-16 | 7.1500 | 7.1500 | 7.1500 | 7.1500 | -2.721% | 2 | 3,349 | -84.615% |
| 2026-06-15 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | +14.844% | 1 | 3,348 | -85.034% |
| 2026-06-12 | 6.1000 | 6.4000 | 6.1000 | 6.4000 | +12.676% | 2 | 3,348 | -82.813% |
| 2026-06-09 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | -18.857% | 1 | 3,348 | -80.634% |
| 2026-06-05 | 7.9700 | 7.9700 | 7.0000 | 7.0000 | -29.648% | 8 | 3,343 | -84.286% |
| 2026-06-01 | 9.9500 | 9.9500 | 9.9500 | 9.9500 | -3.116% | 10 | 3,353 | -88.945% |
| 2026-05-29 | 10.4500 | 10.4500 | 10.2700 | 10.2700 | +1.583% | 12 | 3,341 | -89.289% |
| 2026-05-27 | 10.1500 | 10.2000 | 10.1000 | 10.1100 | -11.626% | 3,567 | 4,803 | -89.120% |
| 2026-05-26 | 11.3900 | 11.4900 | 11.3900 | 11.4400 | +0.971% | 404 | 4,803 | -90.385% |
| 2026-05-22 | 11.3300 | 11.3300 | 11.3300 | 11.3300 | -2.243% | 1 | 4,803 | -90.291% |
| 2026-05-21 | 11.5900 | 11.5900 | 11.5900 | 11.5900 | +0.783% | 1 | 4,804 | -90.509% |
| 2026-05-20 | 11.5600 | 11.5600 | 11.5000 | 11.5000 | +2.679% | 3,547 | 2,493 | -90.435% |
| 2026-05-19 | 10.7700 | 11.2000 | 10.7700 | 11.2000 | -10.400% | 30 | 2,499 | -90.179% |
| 2026-05-18 | 12.2000 | 12.5000 | 12.2000 | 12.5000 | 0.000% | 6 | 2,499 | -91.200% |
| 2026-05-15 | 12.5500 | 12.5500 | 12.5000 | 12.5000 | -24.471% | 5 | 2,499 | -91.200% |
| 2026-05-14 | 16.2500 | 16.5500 | 16.2500 | 16.5500 | -11.260% | 196 | 2,692 | -93.353% |
| 2026-05-13 | 18.0000 | 19.5000 | 18.0000 | 18.6500 | +15.123% | 40 | 2,692 | -94.102% |
| 2026-05-12 | 16.2000 | 16.2000 | 16.2000 | 16.2000 | -2.586% | 1 | 2,692 | -93.210% |
| 2026-05-11 | 16.5500 | 16.6300 | 16.5500 | 16.6300 | +22.731% | 2 | 2,692 | -93.385% |
| 2026-05-08 | 13.5500 | 13.5500 | 13.5500 | 13.5500 | -3.969% | 2 | 2,692 | -91.882% |
| 2026-05-07 | 14.0000 | 14.1100 | 14.0000 | 14.1100 | +21.638% | 7 | 2,690 | -92.204% |
| 2026-05-06 | 11.4000 | 11.6000 | 11.4000 | 11.6000 | +23.404% | 4 | 2,683 | -90.517% |
| 2026-05-05 | 9.6700 | 9.6700 | 9.4000 | 9.4000 | -2.083% | 4 | 2,681 | -88.298% |
| 2026-05-04 | 9.9500 | 10.0000 | 9.6000 | 9.6000 | -11.927% | 3,539 | 2,681 | -88.542% |
| 2026-05-01 | 10.9000 | 10.9000 | 10.7000 | 10.9000 | +21.111% | 3,675 | 155 | -89.908% |
| 2026-04-29 | 9.2500 | 9.2500 | 9.0000 | 9.0000 | -10.000% | 9 | 155 | -87.778% |
| 2026-04-28 | 9.8900 | 10.0000 | 9.7200 | 10.0000 | -11.111% | 3 | 150 | -89.000% |
| 2026-04-27 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +2.273% | 1 | 151 | -90.222% |
| 2026-04-14 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -8.180% | 1 | 151 | -90.000% |
| 2026-04-13 | 11.8400 | 11.9800 | 11.8400 | 11.9800 | -2.996% | 2 | 152 | -90.818% |
| 2026-04-10 | 12.4500 | 12.4500 | 12.1000 | 12.3500 | -5.000% | 31 | 151 | -91.093% |
| 2026-04-08 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +3.586% | 2 | 143 | -91.538% |
| 2026-04-02 | 12.5900 | 12.5900 | 12.5500 | 12.5500 | +16.744% | 2 | 144 | -91.235% |
| 2026-03-24 | 11.0000 | 11.0000 | 10.7500 | 10.7500 | -0.922% | 2 | 144 | -89.767% |
| 2026-03-23 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | +5.854% | 1 | 144 | -89.862% |
| 2026-03-20 | 10.6000 | 10.6000 | 10.2500 | 10.2500 | -35.127% | 2 | 144 | -89.268% |
| 2026-03-17 | 15.8000 | 15.8000 | 15.8000 | 15.8000 | -8.934% | 4 | 155 | -93.038% |
| 2026-03-16 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | +1.225% | 1 | 159 | -93.660% |
| 2026-03-13 | 17.4500 | 17.4500 | 17.1400 | 17.1400 | -15.567% | 13 | 160 | -93.582% |
| 2026-03-11 | 20.3000 | 20.3000 | 20.3000 | 20.3000 | -7.094% | 1 | 163 | -94.581% |
| 2026-03-10 | 21.1000 | 21.8500 | 21.1000 | 21.8500 | +4.048% | 2 | 164 | -94.966% |
| 2026-03-06 | 21.0000 | 21.0000 | 21.0000 | 21.0000 | +19.318% | 5 | 171 | -94.762% |
| 2026-03-05 | 19.0500 | 19.0500 | 17.6000 | 17.6000 | -10.886% | 6 | 166 | -93.750% |
| 2026-03-03 | 20.7000 | 20.7000 | 18.2000 | 19.7500 | -17.708% | 8 | 172 | -94.430% |
| 2026-03-02 | 23.5000 | 24.0000 | 22.4900 | 24.0000 | +7.720% | 6 | 168 | -95.417% |
| 2026-02-26 | 22.3300 | 22.3300 | 22.2800 | 22.2800 | -7.934% | 4 | 164 | -95.063% |
| 2026-02-25 | 24.6100 | 25.3500 | 24.2000 | 24.2000 | -3.200% | 37 | 145 | -95.455% |
| 2026-02-23 | 23.0000 | 26.7500 | 23.0000 | 25.0000 | +110.970% | 12 | 145 | -95.600% |
| 2026-02-17 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -13.187% | 3 | 140 | -90.717% |
| 2026-02-12 | 13.6500 | 13.6500 | 13.6500 | 13.6500 | -21.326% | 80 | 137 | -91.941% |
| 2026-02-10 | 17.3500 | 17.3500 | 17.3500 | 17.3500 | -2.801% | 10 | 137 | -93.660% |
| 2026-02-09 | 17.8500 | 17.8500 | 17.8500 | 17.8500 | +22.428% | 10 | 137 | -93.838% |
| 2026-02-05 | 11.9500 | 14.5800 | 11.9500 | 14.5800 | -28.843% | 2 | 133 | -92.455% |
| 2026-02-04 | 20.4900 | 20.4900 | 20.4900 | 20.4900 | +2.450% | 3 | 133 | -94.632% |
| 2026-02-03 | 21.9500 | 21.9500 | 20.0000 | 20.0000 | +21.951% | 106 | 131 | -94.500% |
| 2026-02-02 | 18.2500 | 18.2500 | 15.9500 | 16.4000 | -13.820% | 4 | 40 | -93.293% |
| 2026-01-30 | 20.8800 | 20.8800 | 16.1500 | 19.0300 | -52.732% | 3 | 39 | -94.220% |
| 2026-01-29 | 43.4000 | 43.4000 | 37.0000 | 40.2600 | +2.573% | 31 | 39 | -97.268% |
| 2026-01-28 | 38.0400 | 39.2500 | 38.0400 | 39.2500 | +17.164% | 12 | 15 | -97.197% |
| 2026-01-27 | 33.5000 | 33.5000 | 33.5000 | 33.5000 | -11.935% | 1 | 14 | -96.716% |
| 2026-01-26 | 37.3200 | 38.0400 | 37.3200 | 38.0400 | +51.252% | 2 | 13 | -97.108% |
| 2026-01-22 | 25.1000 | 25.1500 | 25.1000 | 25.1500 | +4.792% | 5 | 13 | -95.626% |
| 2026-01-21 | 24.0000 | 24.0000 | 24.0000 | 24.0000 | -3.614% | 1 | 9 | -95.417% |
| 2026-01-20 | 24.9000 | 24.9000 | 24.9000 | 24.9000 | +11.161% | 1 | 8 | -95.582% |
| 2026-01-16 | 21.1500 | 22.4000 | 21.0000 | 22.4000 | +17.277% | 4 | 5 | -95.089% |
| 2026-01-13 | 21.4000 | 21.4000 | 19.1000 | 19.1000 | +34.507% | 5 | 5 | -94.241% |
| 2025-12-30 | 12.9000 | 14.2000 | 12.9000 | 14.2000 | 0.000% | 2 | 0 | -92.254% |