SLV270617P00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 19.7500 | 19.7500 | 19.7500 | 19.7500 | -7.277% | 2 | 817 | 0.000% |
| 2026-10-30 | 21.3000 | 21.3000 | 21.3000 | 21.3000 | +13.600% | 4 | 817 | -7.277% |
| 2026-10-29 | 18.7500 | 18.7500 | 18.7500 | 18.7500 | +10.035% | 9 | 817 | +5.333% |
| 2026-10-27 | 17.0400 | 17.0400 | 17.0400 | 17.0400 | -1.160% | 10 | 812 | +15.904% |
| 2026-10-26 | 17.0900 | 17.2400 | 17.0000 | 17.2400 | +1.114% | 6 | 806 | +14.559% |
| 2026-10-23 | 17.2900 | 17.6500 | 17.0100 | 17.0500 | +11.803% | 92 | 745 | +15.836% |
| 2026-10-15 | 15.2500 | 15.2500 | 15.2500 | 15.2500 | -4.984% | 1 | 744 | +29.508% |
| 2026-10-14 | 16.0500 | 16.0500 | 16.0500 | 16.0500 | +28.916% | 1 | 745 | +23.053% |
| 2026-10-09 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -9.124% | 3 | 750 | +58.635% |
| 2026-10-08 | 13.8000 | 13.8000 | 13.7000 | 13.7000 | +18.924% | 21 | 731 | +44.161% |
| 2026-09-25 | 11.5500 | 11.5500 | 11.5200 | 11.5200 | -8.571% | 3 | 733 | +71.441% |
| 2026-09-15 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -0.395% | 20 | 713 | +56.746% |
| 2026-09-14 | 12.6500 | 12.6500 | 12.6500 | 12.6500 | +23.415% | 33 | 680 | +56.126% |
| 2026-08-28 | 10.3400 | 10.3400 | 10.2500 | 10.2500 | -5.704% | 5 | 683 | +92.683% |
| 2026-08-25 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | +0.648% | 4 | 684 | +81.693% |
| 2026-08-24 | 10.7500 | 10.8000 | 10.7500 | 10.8000 | +0.935% | 4 | 684 | +82.870% |
| 2026-08-21 | 10.6100 | 10.7000 | 10.6000 | 10.7000 | -2.727% | 19 | 697 | +84.579% |
| 2026-08-20 | 11.0000 | 11.0000 | 11.0000 | 11.0000 | -5.741% | 6 | 697 | +79.545% |
| 2026-08-17 | 12.1200 | 12.1200 | 11.5500 | 11.6700 | -3.554% | 5 | 696 | +69.237% |
| 2026-08-12 | 12.1000 | 12.1000 | 12.1000 | 12.1000 | -0.820% | 2 | 696 | +63.223% |
| 2026-08-10 | 12.1200 | 12.2000 | 12.1200 | 12.2000 | -13.475% | 2 | 694 | +61.885% |
| 2026-08-06 | 14.1000 | 14.1000 | 14.1000 | 14.1000 | +3.676% | 1 | 694 | +40.071% |
| 2026-08-05 | 14.0000 | 14.0000 | 13.6000 | 13.6000 | -9.754% | 3 | 701 | +45.221% |
| 2026-08-04 | 15.0600 | 15.0700 | 15.0600 | 15.0700 | -10.934% | 13 | 702 | +31.055% |
| 2026-08-03 | 16.9200 | 16.9200 | 16.9200 | 16.9200 | +5.093% | 1 | 701 | +16.726% |
| 2026-07-31 | 16.1000 | 16.1000 | 16.1000 | 16.1000 | +4.072% | 1 | 700 | +22.671% |
| 2026-07-30 | 15.4700 | 15.4700 | 15.4700 | 15.4700 | -7.199% | 3 | 697 | +27.666% |
| 2026-07-28 | 16.6700 | 16.6700 | 16.6700 | 16.6700 | +4.580% | 1 | 697 | +18.476% |
| 2026-07-27 | 15.9400 | 15.9400 | 15.9400 | 15.9400 | -7.861% | 1 | 697 | +23.902% |
| 2026-07-20 | 17.3000 | 17.3000 | 17.3000 | 17.3000 | -1.593% | 1 | 698 | +14.162% |
| 2026-07-17 | 17.5800 | 17.5800 | 17.5800 | 17.5800 | +12.837% | 1 | 698 | +12.344% |
| 2026-07-15 | 15.5800 | 15.5800 | 15.5800 | 15.5800 | -1.703% | 1 | 700 | +26.765% |
| 2026-07-14 | 15.7700 | 15.8500 | 15.7700 | 15.8500 | +4.276% | 4 | 697 | +24.606% |
| 2026-07-01 | 15.4000 | 15.4000 | 15.1700 | 15.2000 | -2.937% | 11 | 704 | +29.934% |
| 2026-06-30 | 15.6600 | 15.6600 | 15.6600 | 15.6600 | -4.337% | 1 | 704 | +26.117% |
| 2026-06-29 | 16.0000 | 16.3700 | 16.0000 | 16.3700 | +2.376% | 2 | 703 | +20.648% |
| 2026-06-26 | 15.9900 | 15.9900 | 15.9900 | 15.9900 | -5.216% | 7 | 699 | +23.515% |
| 2026-06-25 | 16.8200 | 16.8700 | 16.8200 | 16.8700 | -4.958% | 2 | 699 | +17.072% |
| 2026-06-24 | 16.0500 | 17.7500 | 15.9700 | 17.7500 | +25.442% | 4 | 703 | +11.268% |
| 2026-06-23 | 14.2700 | 14.2700 | 14.1500 | 14.1500 | +21.459% | 7 | 702 | +39.576% |
| 2026-06-17 | 11.1700 | 11.6500 | 11.1700 | 11.6500 | +9.390% | 3 | 704 | +69.528% |
| 2026-06-15 | 10.6000 | 10.6500 | 10.6000 | 10.6500 | -9.284% | 16 | 689 | +85.446% |
| 2026-06-12 | 11.7400 | 11.7400 | 11.7400 | 11.7400 | -3.215% | 1 | 689 | +68.228% |
| 2026-06-11 | 12.3500 | 12.3500 | 12.1300 | 12.1300 | -9.881% | 10 | 689 | +62.819% |
| 2026-06-10 | 12.8400 | 13.4600 | 12.8400 | 13.4600 | +4.584% | 3 | 689 | +46.731% |
| 2026-06-09 | 12.8700 | 12.8700 | 12.8700 | 12.8700 | +10.472% | 4 | 689 | +53.458% |
| 2026-06-08 | 11.7900 | 11.7900 | 11.6500 | 11.6500 | -1.771% | 5 | 685 | +69.528% |
| 2026-06-05 | 11.2600 | 11.8600 | 10.8200 | 11.8600 | +17.426% | 19 | 688 | +66.526% |
| 2026-06-03 | 10.0000 | 10.1000 | 9.9000 | 10.1000 | +5.208% | 405 | 344 | +95.545% |
| 2026-06-02 | 9.6000 | 9.6000 | 9.6000 | 9.6000 | -9.605% | 3 | 345 | +105.729% |
| 2026-05-28 | 10.6200 | 10.6200 | 10.6200 | 10.6200 | +5.149% | 1 | 344 | +85.970% |
| 2026-05-27 | 10.1000 | 10.1000 | 10.1000 | 10.1000 | +4.990% | 1 | 343 | +95.545% |
| 2026-05-26 | 9.6200 | 9.6200 | 9.6200 | 9.6200 | -3.511% | 1 | 343 | +105.301% |
| 2026-05-21 | 10.4000 | 10.4600 | 9.9700 | 9.9700 | -9.774% | 5 | 343 | +98.094% |
| 2026-05-19 | 11.7700 | 11.7700 | 11.0500 | 11.0500 | +2.791% | 26 | 337 | +78.733% |
| 2026-05-15 | 10.7500 | 10.7500 | 10.7500 | 10.7500 | +26.471% | 2 | 337 | +83.721% |
| 2026-05-13 | 8.4000 | 8.5000 | 8.4000 | 8.5000 | +0.236% | 7 | 337 | +132.353% |
| 2026-05-12 | 8.7200 | 8.8200 | 8.4800 | 8.4800 | -1.395% | 41 | 355 | +132.901% |
| 2026-05-11 | 8.6000 | 8.6000 | 8.6000 | 8.6000 | -4.232% | 1 | 355 | +129.651% |
| 2026-05-08 | 8.9800 | 8.9800 | 8.9800 | 8.9800 | -0.773% | 5 | 350 | +119.933% |
| 2026-05-07 | 9.0500 | 9.0500 | 9.0500 | 9.0500 | -14.055% | 1 | 350 | +118.232% |
| 2026-05-05 | 10.3800 | 10.5300 | 10.3800 | 10.5300 | +4.672% | 2 | 355 | +87.559% |
| 2026-05-04 | 10.3300 | 10.3400 | 10.0400 | 10.0600 | +3.498% | 22 | 356 | +96.322% |
| 2026-05-01 | 9.7200 | 9.7200 | 9.7200 | 9.7200 | -6.986% | 1 | 368 | +103.189% |
| 2026-04-30 | 10.5000 | 10.5000 | 10.4500 | 10.4500 | -7.522% | 2 | 368 | +88.995% |
| 2026-04-29 | 11.1500 | 11.3000 | 11.1500 | 11.3000 | +4.340% | 5 | 369 | +74.779% |
| 2026-04-28 | 11.2000 | 11.2000 | 10.7200 | 10.8300 | +8.300% | 4 | 374 | +82.364% |
| 2026-04-22 | 9.9500 | 10.0000 | 9.9500 | 10.0000 | +4.275% | 9 | 372 | +97.500% |
| 2026-04-20 | 9.5900 | 9.5900 | 9.5900 | 9.5900 | -0.415% | 1 | 365 | +105.944% |
| 2026-04-17 | 9.3400 | 11.5000 | 9.0100 | 9.6300 | -6.505% | 61 | 364 | +105.088% |
| 2026-04-16 | 10.0600 | 11.1000 | 9.9400 | 10.3000 | -10.823% | 54 | 367 | +91.748% |
| 2026-04-15 | 10.1800 | 12.2800 | 10.1700 | 11.5500 | +14.925% | 6 | 378 | +70.996% |
| 2026-04-14 | 10.4900 | 11.4800 | 9.0500 | 10.0500 | -14.831% | 52 | 377 | +96.517% |
| 2026-04-13 | 11.7500 | 11.8000 | 11.7500 | 11.8000 | +15.122% | 2 | 339 | +67.373% |
| 2026-04-10 | 10.2000 | 10.2500 | 10.2000 | 10.2500 | -12.318% | 23 | 338 | +92.683% |
| 2026-04-09 | 11.7000 | 11.7000 | 11.6900 | 11.6900 | -4.180% | 5 | 327 | +68.948% |
| 2026-04-08 | 11.5400 | 12.2000 | 11.5400 | 12.2000 | -7.716% | 5 | 327 | +61.885% |
| 2026-03-31 | 13.3300 | 13.3300 | 13.2200 | 13.2200 | -9.761% | 2 | 325 | +49.395% |
| 2026-03-30 | 14.6500 | 14.6500 | 14.6500 | 14.6500 | -4.498% | 100 | 325 | +34.812% |
| 2026-03-27 | 15.3400 | 15.3400 | 15.3400 | 15.3400 | +1.388% | 1 | 425 | +28.748% |
| 2026-03-26 | 15.1100 | 15.1300 | 15.1100 | 15.1300 | -0.461% | 2 | 424 | +30.535% |
| 2026-03-20 | 14.5000 | 15.2000 | 14.5000 | 15.2000 | -1.170% | 3 | 425 | +29.934% |
| 2026-03-19 | 15.0900 | 15.3800 | 15.0900 | 15.3800 | +30.229% | 6 | 424 | +28.414% |
| 2026-03-18 | 11.8800 | 11.8800 | 11.8100 | 11.8100 | +0.511% | 11 | 428 | +67.231% |
| 2026-03-04 | 11.7600 | 11.7700 | 11.7500 | 11.7500 | +4.444% | 12 | 428 | +68.085% |
| 2026-02-26 | 11.2500 | 11.2500 | 11.2500 | 11.2500 | +4.846% | 1 | 428 | +75.556% |
| 2026-02-25 | 10.7300 | 10.7300 | 10.7300 | 10.7300 | -17.015% | 10 | 438 | +84.063% |
| 2026-02-23 | 12.9200 | 13.1300 | 12.8900 | 12.9300 | +6.771% | 127 | 438 | +52.746% |
| 2026-02-20 | 11.6500 | 12.4000 | 11.6500 | 12.1100 | -1.223% | 107 | 313 | +63.088% |
| 2026-02-17 | 12.2600 | 12.2600 | 12.2600 | 12.2600 | -5.692% | 1 | 230 | +61.093% |
| 2026-02-12 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +11.780% | 2 | 230 | +51.923% |
| 2026-02-09 | 11.6500 | 11.6500 | 11.6300 | 11.6300 | -10.538% | 12 | 212 | +69.819% |
| 2026-02-05 | 13.0000 | 13.0000 | 13.0000 | 13.0000 | +28.713% | 2 | 201 | +51.923% |
| 2026-02-02 | 11.6000 | 11.6000 | 10.1000 | 10.1000 | -5.431% | 3 | 199 | +95.545% |
| 2026-01-30 | 10.2000 | 12.6800 | 9.6500 | 10.6800 | +47.718% | 15 | 199 | +84.925% |
| 2026-01-29 | 7.2300 | 7.2300 | 7.2300 | 7.2300 | +9.545% | 1 | 188 | +173.167% |
| 2026-01-28 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -12.000% | 2 | 187 | +199.242% |
| 2026-01-27 | 7.3800 | 7.5000 | 7.3200 | 7.5000 | +1.351% | 3 | 187 | +163.333% |
| 2026-01-22 | 7.4000 | 7.4000 | 7.4000 | 7.4000 | -15.040% | 4 | 186 | +166.892% |
| 2026-01-20 | 8.7100 | 8.7100 | 8.7100 | 8.7100 | -4.286% | 1 | 190 | +126.751% |
| 2026-01-15 | 9.2500 | 9.2500 | 9.1000 | 9.1000 | -3.602% | 2 | 189 | +117.033% |
| 2026-01-13 | 9.4400 | 9.4400 | 9.4400 | 9.4400 | -12.835% | 2 | 189 | +109.216% |
| 2026-01-09 | 10.9000 | 10.9000 | 10.8300 | 10.8300 | -11.951% | 14 | 187 | +82.364% |
| 2026-01-07 | 12.3000 | 12.3000 | 12.3000 | 12.3000 | -7.170% | 10 | 183 | +60.569% |
| 2026-01-02 | 13.1200 | 13.2500 | 13.1200 | 13.2500 | +1.923% | 6 | 174 | +49.057% |
| 2025-12-29 | 13.8000 | 13.8000 | 13.0000 | 13.0000 | +2.362% | 2 | 168 | +51.923% |
| 2025-12-24 | 12.7500 | 12.7500 | 12.7000 | 12.7000 | +7.173% | 2 | 165 | +55.512% |
| 2025-12-23 | 11.8500 | 11.8500 | 11.8500 | 11.8500 | -34.349% | 1 | 165 | +66.667% |
| 2025-12-04 | 18.0400 | 18.1000 | 18.0300 | 18.0500 | 0.000% | 166 | 164 | +9.418% |