SLV270617P00045000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 4.7300 | 4.8000 | 4.5000 | 4.6500 | -15.146% | 1,023 | 7,710 | 0.000% |
| 2026-10-30 | 5.0200 | 5.6300 | 5.0200 | 5.4800 | +34.644% | 4,461 | 6,769 | -15.146% |
| 2026-10-29 | 4.0000 | 4.0700 | 3.8900 | 4.0700 | +17.971% | 687 | 6,731 | +14.251% |
| 2026-10-28 | 3.4500 | 3.5500 | 3.4500 | 3.4500 | +4.863% | 9 | 6,731 | +34.783% |
| 2026-10-27 | 3.3500 | 3.3800 | 3.2900 | 3.2900 | -4.638% | 221 | 6,718 | +41.337% |
| 2026-10-26 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | -1.429% | 15 | 6,705 | +34.783% |
| 2026-10-23 | 3.5400 | 3.5400 | 3.4500 | 3.5000 | +8.696% | 407 | 6,372 | +32.857% |
| 2026-10-22 | 2.8800 | 3.2500 | 2.8800 | 3.2200 | +30.894% | 310 | 6,267 | +44.410% |
| 2026-10-19 | 2.4700 | 2.4700 | 2.4600 | 2.4600 | -3.529% | 2 | 6,267 | +89.024% |
| 2026-10-16 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +2.410% | 1 | 6,266 | +82.353% |
| 2026-10-15 | 2.6100 | 2.6100 | 2.4900 | 2.4900 | -13.240% | 9 | 6,259 | +86.747% |
| 2026-10-14 | 2.4500 | 2.8800 | 2.4500 | 2.8700 | +50.262% | 3,020 | 3,798 | +62.021% |
| 2026-10-13 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | +7.910% | 3 | 3,796 | +143.455% |
| 2026-10-09 | 1.8300 | 1.8300 | 1.7700 | 1.7700 | -14.904% | 102 | 3,827 | +162.712% |
| 2026-10-08 | 2.1500 | 2.1500 | 2.0800 | 2.0800 | 0.000% | 3 | 3,826 | +123.558% |
| 2026-10-07 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | +18.857% | 60 | 3,767 | +123.558% |
| 2026-10-06 | 1.7800 | 1.7800 | 1.7500 | 1.7500 | -6.915% | 101 | 3,868 | +165.714% |
| 2026-10-05 | 1.9800 | 1.9800 | 1.8700 | 1.8800 | -10.476% | 11 | 3,859 | +147.340% |
| 2026-10-02 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 0.000% | 1 | 3,858 | +121.429% |
| 2026-10-01 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | -4.545% | 1 | 3,858 | +121.429% |
| 2026-09-30 | 2.0900 | 2.2000 | 2.0500 | 2.2000 | +3.286% | 9 | 3,895 | +111.364% |
| 2026-09-29 | 2.0700 | 2.1300 | 2.0700 | 2.1300 | -0.467% | 6 | 3,899 | +118.310% |
| 2026-09-28 | 2.1600 | 2.1600 | 2.0400 | 2.1400 | +25.882% | 477 | 3,500 | +117.290% |
| 2026-09-25 | 1.7500 | 1.7500 | 1.6500 | 1.7000 | -8.602% | 19 | 3,511 | +173.529% |
| 2026-09-24 | 1.9500 | 1.9500 | 1.8600 | 1.8600 | +2.198% | 11 | 3,502 | +150.000% |
| 2026-09-23 | 1.8200 | 1.8200 | 1.8200 | 1.8200 | -0.546% | 1 | 3,502 | +155.495% |
| 2026-09-21 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | -3.684% | 5 | 3,502 | +154.098% |
| 2026-09-18 | 1.9500 | 1.9500 | 1.9000 | 1.9000 | -21.488% | 205 | 3,697 | +144.737% |
| 2026-09-15 | 2.4900 | 2.4900 | 2.4200 | 2.4200 | -5.837% | 7 | 3,692 | +92.149% |
| 2026-09-14 | 2.5700 | 2.5700 | 2.5700 | 2.5700 | +7.083% | 4 | 3,688 | +80.934% |
| 2026-09-10 | 2.3800 | 2.4000 | 2.3800 | 2.4000 | +15.385% | 41 | 3,647 | +93.750% |
| 2026-09-09 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | -9.565% | 1 | 3,647 | +123.558% |
| 2026-09-04 | 2.3100 | 2.3100 | 2.3000 | 2.3000 | +4.545% | 580 | 3,166 | +102.174% |
| 2026-09-03 | 2.2500 | 2.2500 | 2.2000 | 2.2000 | -9.091% | 3 | 3,163 | +111.364% |
| 2026-09-02 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | -5.098% | 4 | 3,165 | +92.149% |
| 2026-09-01 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | +15.385% | 3 | 3,162 | +82.353% |
| 2026-08-31 | 2.2400 | 2.2400 | 2.2100 | 2.2100 | +10.500% | 10 | 3,151 | +110.407% |
| 2026-08-28 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | -6.542% | 1 | 3,152 | +132.500% |
| 2026-08-25 | 2.2000 | 2.2000 | 2.1200 | 2.1400 | +0.943% | 6 | 3,148 | +117.290% |
| 2026-08-24 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | +3.415% | 6 | 3,154 | +119.340% |
| 2026-08-21 | 2.0200 | 2.0500 | 2.0200 | 2.0500 | -5.093% | 5 | 3,158 | +126.829% |
| 2026-08-20 | 2.2100 | 2.2200 | 2.1600 | 2.1600 | -15.294% | 32 | 3,161 | +115.278% |
| 2026-08-18 | 2.5200 | 2.5500 | 2.5200 | 2.5500 | +8.511% | 2 | 3,161 | +82.353% |
| 2026-08-17 | 2.3200 | 2.3500 | 2.3200 | 2.3500 | -2.490% | 101 | 3,060 | +97.872% |
| 2026-08-14 | 2.4800 | 2.4800 | 2.4100 | 2.4100 | -6.589% | 3 | 3,060 | +92.946% |
| 2026-08-13 | 2.5500 | 2.5800 | 2.5100 | 2.5800 | +0.781% | 6 | 3,056 | +80.233% |
| 2026-08-12 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | -1.538% | 7 | 3,063 | +81.641% |
| 2026-08-11 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | +3.175% | 1 | 3,062 | +78.846% |
| 2026-08-10 | 2.6000 | 2.6000 | 2.5200 | 2.5200 | -6.320% | 6 | 3,058 | +84.524% |
| 2026-08-07 | 2.7100 | 2.7500 | 2.6900 | 2.6900 | -9.732% | 11 | 3,061 | +72.862% |
| 2026-08-06 | 3.0100 | 3.1000 | 2.9800 | 2.9800 | +1.361% | 11 | 3,062 | +56.040% |
| 2026-08-05 | 3.0500 | 3.0500 | 2.9400 | 2.9400 | -13.529% | 6 | 3,063 | +58.163% |
| 2026-08-04 | 3.4700 | 3.5000 | 3.4000 | 3.4000 | -15.000% | 14 | 3,078 | +36.765% |
| 2026-08-03 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | +10.497% | 8 | 3,073 | +16.250% |
| 2026-07-30 | 3.7400 | 3.7400 | 3.6200 | 3.6200 | -5.729% | 10 | 3,070 | +28.453% |
| 2026-07-27 | 3.8300 | 3.8400 | 3.8300 | 3.8400 | -2.538% | 8 | 3,067 | +21.094% |
| 2026-07-24 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | +9.444% | 1 | 3,068 | +18.020% |
| 2026-07-22 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | -10.000% | 2 | 3,066 | +29.167% |
| 2026-07-21 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -8.884% | 1 | 3,066 | +16.250% |
| 2026-07-20 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | -4.565% | 5 | 3,061 | +5.923% |
| 2026-07-17 | 4.7000 | 4.7000 | 4.6000 | 4.6000 | +1.099% | 32 | 3,031 | +1.087% |
| 2026-07-16 | 4.6200 | 4.6200 | 4.4500 | 4.5500 | +10.976% | 15 | 3,021 | +2.198% |
| 2026-07-15 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | +7.050% | 295 | 2,726 | +13.415% |
| 2026-07-14 | 3.7500 | 3.8500 | 3.7500 | 3.8300 | -5.897% | 5 | 2,723 | +21.410% |
| 2026-07-13 | 3.9300 | 4.0800 | 3.9300 | 4.0700 | +11.202% | 12 | 2,717 | +14.251% |
| 2026-07-10 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | -12.857% | 1 | 2,716 | +27.049% |
| 2026-07-08 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | +25.373% | 1 | 2,715 | +10.714% |
| 2026-07-07 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | -6.162% | 1 | 2,714 | +38.806% |
| 2026-07-02 | 3.4700 | 3.5700 | 3.4700 | 3.5700 | -5.305% | 23 | 2,727 | +30.252% |
| 2026-07-01 | 3.6000 | 3.7700 | 3.6000 | 3.7700 | -0.789% | 9 | 2,724 | +23.342% |
| 2026-06-30 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | -6.863% | 1 | 2,723 | +22.368% |
| 2026-06-29 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | -0.488% | 1 | 2,723 | +13.971% |
| 2026-06-26 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | -2.381% | 1 | 2,723 | +13.415% |
| 2026-06-25 | 4.2500 | 4.2500 | 4.1800 | 4.2000 | -8.894% | 61 | 2,740 | +10.714% |
| 2026-06-24 | 3.9500 | 4.6900 | 3.8000 | 4.6100 | +44.063% | 60 | 2,725 | +0.868% |
| 2026-06-23 | 3.1000 | 3.2000 | 3.0800 | 3.2000 | +44.144% | 17 | 2,708 | +45.313% |
| 2026-06-17 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +2.778% | 2 | 2,706 | +109.459% |
| 2026-06-16 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | -13.600% | 22 | 2,728 | +115.278% |
| 2026-06-12 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | -5.660% | 157 | 2,572 | +86.000% |
| 2026-06-11 | 3.1700 | 3.1700 | 2.6500 | 2.6500 | -14.516% | 35 | 2,572 | +75.472% |
| 2026-06-10 | 2.8800 | 3.1000 | 2.8500 | 3.1000 | +23.506% | 31 | 2,571 | +50.000% |
| 2026-06-08 | 2.5100 | 2.5100 | 2.5100 | 2.5100 | +2.869% | 10 | 2,566 | +85.259% |
| 2026-06-05 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | +25.128% | 1 | 2,565 | +90.574% |
| 2026-06-02 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | -9.302% | 1 | 2,565 | +138.462% |
| 2026-06-01 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | +4.369% | 1 | 2,564 | +116.279% |
| 2026-05-28 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | -10.435% | 15 | 2,564 | +125.728% |
| 2026-05-21 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | -5.738% | 1 | 2,563 | +102.174% |
| 2026-05-20 | 2.5700 | 2.5700 | 2.4400 | 2.4400 | -16.724% | 23 | 2,552 | +90.574% |
| 2026-05-19 | 2.8500 | 2.9300 | 2.8500 | 2.9300 | +5.018% | 3 | 2,550 | +58.703% |
| 2026-05-15 | 2.7900 | 2.7900 | 2.7900 | 2.7900 | +26.818% | 1 | 2,549 | +66.667% |
| 2026-05-14 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | +2.326% | 1 | 2,550 | +111.364% |
| 2026-05-13 | 2.1100 | 2.1500 | 2.1100 | 2.1500 | -0.922% | 2 | 2,548 | +116.279% |
| 2026-05-11 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | +9.045% | 10 | 2,548 | +114.286% |
| 2026-05-07 | 1.9700 | 1.9900 | 1.9600 | 1.9900 | -8.295% | 20 | 2,548 | +133.668% |
| 2026-05-06 | 2.1400 | 2.1700 | 2.1400 | 2.1700 | -13.200% | 10 | 2,548 | +114.286% |
| 2026-05-04 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | +16.279% | 1 | 2,541 | +86.000% |
| 2026-05-01 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | -11.885% | 17 | 2,529 | +116.279% |
| 2026-04-30 | 2.5000 | 2.5000 | 2.4300 | 2.4400 | -9.630% | 23 | 2,529 | +90.574% |
| 2026-04-29 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +11.111% | 4 | 2,539 | +72.222% |
| 2026-04-27 | 2.5500 | 2.5500 | 2.4300 | 2.4300 | -2.410% | 61 | 2,544 | +91.358% |
| 2026-04-24 | 2.5600 | 2.5600 | 2.4900 | 2.4900 | -8.791% | 36 | 2,543 | +86.747% |
| 2026-04-23 | 2.5500 | 2.7300 | 2.5500 | 2.7300 | +13.750% | 10 | 2,507 | +70.330% |
| 2026-04-22 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +2.564% | 75 | 2,508 | +93.750% |
| 2026-04-20 | 2.3700 | 2.3700 | 2.3400 | 2.3400 | -13.333% | 11 | 2,433 | +98.718% |
| 2026-04-15 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +3.846% | 5 | 2,443 | +72.222% |
| 2026-04-14 | 2.7500 | 2.7500 | 2.6000 | 2.6000 | -13.333% | 8 | 2,438 | +78.846% |
| 2026-04-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | -9.091% | 2 | 2,437 | +55.000% |
| 2026-04-08 | 3.2500 | 3.3000 | 3.2500 | 3.3000 | -16.456% | 2 | 2,437 | +40.909% |
| 2026-04-07 | 4.0000 | 4.0000 | 3.9500 | 3.9500 | +1.282% | 10 | 2,442 | +17.722% |
| 2026-04-02 | 3.8500 | 3.9000 | 3.8500 | 3.9000 | +11.429% | 2 | 2,437 | +19.231% |
| 2026-04-01 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | -8.616% | 3 | 2,437 | +32.857% |
| 2026-03-31 | 4.0000 | 4.0000 | 3.8300 | 3.8300 | -9.882% | 3 | 2,440 | +21.410% |
| 2026-03-20 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | +32.812% | 2 | 2,438 | +9.412% |
| 2026-03-16 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +3.226% | 1 | 2,438 | +45.313% |
| 2026-03-06 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | -8.012% | 2 | 2,446 | +50.000% |
| 2026-03-05 | 3.4100 | 3.4100 | 3.3700 | 3.3700 | +14.237% | 2 | 2,446 | +37.982% |
| 2026-02-26 | 2.8900 | 3.0500 | 2.8900 | 2.9500 | -6.349% | 25 | 2,446 | +57.627% |
| 2026-02-25 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | -18.182% | 3 | 2,447 | +47.619% |
| 2026-02-23 | 4.4100 | 4.4100 | 3.8500 | 3.8500 | +6.061% | 1,852 | 2,447 | +20.779% |
| 2026-02-20 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +31.047% | 5 | 597 | +28.099% |
| 2026-02-18 | 2.9200 | 2.9200 | 2.7700 | 2.7700 | -6.102% | 201 | 597 | +67.870% |
| 2026-02-17 | 3.1000 | 3.1000 | 2.9500 | 2.9500 | +9.259% | 198 | 496 | +57.627% |
| 2026-02-11 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | -22.857% | 1 | 403 | +72.222% |
| 2026-02-06 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | +18.644% | 10 | 402 | +32.857% |
| 2026-02-02 | 2.9500 | 2.9500 | 2.9500 | 2.9500 | +1.724% | 1 | 392 | +57.627% |
| 2026-01-30 | 3.5500 | 3.5500 | 2.7800 | 2.9000 | +38.756% | 27 | 391 | +60.345% |
| 2026-01-28 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | -9.130% | 1 | 367 | +122.488% |
| 2026-01-26 | 1.1000 | 2.3000 | 1.1000 | 2.3000 | -14.815% | 14 | 366 | +102.174% |
| 2026-01-16 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | +12.500% | 2 | 366 | +72.222% |
| 2026-01-15 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | +4.348% | 8 | 366 | +93.750% |
| 2026-01-14 | 2.4200 | 2.4200 | 2.3000 | 2.3000 | -8.000% | 2 | 366 | +102.174% |
| 2026-01-12 | 2.6000 | 2.6000 | 2.5000 | 2.5000 | 0.000% | 5 | 366 | +86.000% |
| 2026-01-06 | 2.9000 | 3.0500 | 2.5000 | 2.5000 | -13.793% | 36 | 362 | +86.000% |
| 2026-01-05 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | -2.027% | 24 | 366 | +60.345% |
| 2025-12-31 | 3.4200 | 3.4500 | 2.9600 | 2.9600 | -10.303% | 8 | 366 | +57.095% |
| 2025-12-29 | 4.0000 | 4.0000 | 3.2900 | 3.3000 | +8.553% | 365 | 366 | +40.909% |
| 2025-12-23 | 2.6900 | 3.3300 | 2.6900 | 3.0400 | +1.333% | 7 | 68 | +52.961% |
| 2025-12-22 | 2.3500 | 3.0000 | 2.3500 | 3.0000 | -25.000% | 2 | 66 | +55.000% |
| 2025-12-15 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 0.000% | 1 | 66 | +16.250% |
| 2025-12-12 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | -19.192% | 5 | 67 | +16.250% |
| 2025-12-09 | 4.7000 | 4.9500 | 4.7000 | 4.9500 | +4.211% | 6 | 62 | -6.061% |
| 2025-12-08 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | -12.037% | 2 | 61 | -2.105% |
| 2025-12-05 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | +8.000% | 1 | 59 | -13.889% |
| 2025-11-28 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -24.242% | 1 | 58 | -7.000% |
| 2025-11-24 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -5.714% | 1 | 57 | -29.545% |
| 2025-10-13 | 7.0000 | 7.0000 | 7.0000 | 7.0000 | -1.130% | 1 | 56 | -33.571% |
| 2025-10-03 | 7.1200 | 7.1200 | 7.0800 | 7.0800 | -10.493% | 5 | 57 | -34.322% |
| 2025-09-26 | 8.0000 | 8.0000 | 7.9100 | 7.9100 | -22.451% | 51 | 52 | -41.214% |
| 2025-09-05 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | 0.000% | 1 | 1 | -54.412% |