SLV270630C00055000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.3200 | 3.3200 | 3.3100 | 3.3100 | -10.054% | 21 | 1,086 | 0.000% |
| 2026-10-29 | 3.7000 | 3.7000 | 3.6800 | 3.6800 | -9.136% | 12 | 1,076 | -10.054% |
| 2026-10-28 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | -4.706% | 10 | 1,076 | -18.272% |
| 2026-10-26 | 4.2500 | 4.2500 | 4.1900 | 4.2500 | -1.163% | 30 | 1,046 | -22.118% |
| 2026-10-23 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | -4.018% | 1 | 1,046 | -23.023% |
| 2026-10-22 | 4.7000 | 4.7000 | 4.4800 | 4.4800 | -19.279% | 25 | 1,047 | -26.116% |
| 2026-10-21 | 5.4000 | 5.5900 | 5.4000 | 5.5500 | +0.726% | 112 | 1,079 | -40.360% |
| 2026-10-20 | 5.5100 | 5.5100 | 5.5100 | 5.5100 | +2.037% | 1 | 1,078 | -39.927% |
| 2026-10-19 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | -5.263% | 1 | 1,077 | -38.704% |
| 2026-10-16 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | +2.888% | 1 | 1,076 | -41.930% |
| 2026-10-15 | 5.4000 | 5.5400 | 5.4000 | 5.5400 | +15.417% | 19 | 1,060 | -40.253% |
| 2026-10-14 | 5.2000 | 5.2000 | 4.7400 | 4.8000 | -20.923% | 55 | 1,068 | -31.042% |
| 2026-10-13 | 6.3000 | 6.3200 | 6.0700 | 6.0700 | -8.030% | 6 | 1,065 | -45.470% |
| 2026-10-12 | 6.6000 | 6.6000 | 6.6000 | 6.6000 | -7.042% | 1 | 1,064 | -49.848% |
| 2026-10-09 | 7.1500 | 7.1500 | 7.0000 | 7.1000 | +11.811% | 141 | 1,133 | -53.380% |
| 2026-10-08 | 6.3500 | 6.4000 | 6.3500 | 6.3500 | -5.926% | 9 | 1,129 | -47.874% |
| 2026-10-07 | 6.6000 | 6.8500 | 6.6000 | 6.7500 | -9.396% | 104 | 1,127 | -50.963% |
| 2026-10-06 | 7.2500 | 7.4500 | 7.2500 | 7.4500 | +1.361% | 10 | 1,127 | -55.570% |
| 2026-10-05 | 7.3500 | 7.3500 | 7.3500 | 7.3500 | -1.342% | 10 | 1,120 | -54.966% |
| 2026-10-01 | 7.5300 | 7.5300 | 7.4500 | 7.4500 | +2.055% | 2 | 1,120 | -55.570% |
| 2026-09-30 | 7.5000 | 7.5000 | 7.2900 | 7.3000 | -5.195% | 13 | 1,108 | -54.658% |
| 2026-09-29 | 7.9500 | 7.9500 | 7.7000 | 7.7000 | -4.938% | 6 | 1,102 | -57.013% |
| 2026-09-28 | 8.0000 | 8.6500 | 7.8600 | 8.1000 | -16.322% | 6 | 1,103 | -59.136% |
| 2026-09-24 | 9.3500 | 9.6800 | 9.3500 | 9.6800 | -5.191% | 26 | 1,127 | -65.806% |
| 2026-09-23 | 10.2200 | 10.2200 | 10.2000 | 10.2100 | -14.917% | 10 | 1,134 | -67.581% |
| 2026-09-22 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | +4.895% | 1 | 1,135 | -72.417% |
| 2026-09-21 | 11.6800 | 11.6800 | 11.4400 | 11.4400 | -1.803% | 3 | 1,136 | -71.066% |
| 2026-09-17 | 11.6500 | 11.6500 | 11.6500 | 11.6500 | +14.216% | 1 | 1,136 | -71.588% |
| 2026-09-16 | 9.9500 | 10.2000 | 9.9500 | 10.2000 | 0.000% | 3 | 1,134 | -67.549% |
| 2026-09-15 | 10.2000 | 10.2000 | 10.2000 | 10.2000 | -0.971% | 1 | 1,134 | -67.549% |
| 2026-09-14 | 10.3000 | 10.3000 | 10.3000 | 10.3000 | -5.591% | 1 | 1,134 | -67.864% |
| 2026-09-11 | 10.8500 | 10.9100 | 10.8500 | 10.9100 | -0.365% | 11 | 1,141 | -69.661% |
| 2026-09-10 | 11.1300 | 11.2500 | 10.9500 | 10.9500 | -16.028% | 6 | 1,142 | -69.772% |
| 2026-09-09 | 13.0400 | 13.0400 | 13.0400 | 13.0400 | +7.325% | 10 | 1,132 | -74.617% |
| 2026-09-04 | 12.1000 | 12.4000 | 11.9000 | 12.1500 | -7.110% | 23 | 1,138 | -72.757% |
| 2026-09-03 | 12.4500 | 13.2000 | 12.4500 | 13.0800 | +10.566% | 8 | 1,139 | -74.694% |
| 2026-09-02 | 11.8000 | 11.8300 | 11.6800 | 11.8300 | +6.577% | 62 | 1,138 | -72.020% |
| 2026-09-01 | 11.7100 | 11.7100 | 11.1000 | 11.1000 | -9.388% | 9 | 1,138 | -70.180% |
| 2026-08-31 | 12.5000 | 12.5000 | 12.2500 | 12.2500 | -3.543% | 7 | 1,142 | -72.980% |
| 2026-08-28 | 15.5500 | 15.5500 | 12.4500 | 12.7000 | -12.715% | 42 | 1,168 | -73.937% |
| 2026-08-27 | 14.5500 | 14.5500 | 14.5500 | 14.5500 | +6.985% | 1 | 1,169 | -77.251% |
| 2026-08-26 | 13.7500 | 13.7500 | 13.5500 | 13.6000 | -3.819% | 178 | 1,176 | -75.662% |
| 2026-08-25 | 13.4500 | 14.1400 | 13.3000 | 14.1400 | -1.188% | 7 | 1,181 | -76.591% |
| 2026-08-24 | 14.5300 | 14.5300 | 14.1000 | 14.3100 | -1.649% | 116 | 1,192 | -76.869% |
| 2026-08-21 | 14.6500 | 14.8300 | 14.5500 | 14.5500 | +5.282% | 4 | 1,190 | -77.251% |
| 2026-08-20 | 13.8000 | 13.8500 | 13.8000 | 13.8200 | +10.120% | 103 | 1,188 | -76.049% |
| 2026-08-19 | 11.8000 | 12.5500 | 11.8000 | 12.5500 | +15.668% | 7 | 1,190 | -73.625% |
| 2026-08-18 | 11.6500 | 11.6500 | 10.8500 | 10.8500 | -11.429% | 17 | 1,185 | -69.493% |
| 2026-08-17 | 12.1000 | 12.4500 | 12.1000 | 12.2500 | +6.522% | 10 | 1,182 | -72.980% |
| 2026-08-14 | 11.9000 | 12.0000 | 11.5000 | 11.5000 | +2.679% | 6 | 1,184 | -71.217% |
| 2026-08-13 | 11.6500 | 11.7000 | 11.2000 | 11.2000 | -7.819% | 26 | 1,282 | -70.446% |
| 2026-08-12 | 12.6000 | 12.6000 | 12.0000 | 12.1500 | +4.292% | 190 | 1,417 | -72.757% |
| 2026-08-11 | 11.6000 | 11.9500 | 11.6000 | 11.6500 | -7.171% | 51 | 1,446 | -71.588% |
| 2026-08-10 | 11.2000 | 12.6000 | 11.2000 | 12.5500 | +16.204% | 74 | 1,496 | -73.625% |
| 2026-08-07 | 11.0500 | 11.4000 | 10.6000 | 10.8000 | +9.645% | 205 | 1,589 | -69.352% |
| 2026-08-06 | 9.6000 | 9.8500 | 9.3200 | 9.8500 | -2.475% | 223 | 1,748 | -66.396% |
| 2026-08-05 | 10.0800 | 10.5000 | 9.9500 | 10.1000 | +16.763% | 963 | 999 | -67.228% |
| 2026-08-04 | 8.8500 | 9.0000 | 8.6000 | 8.6500 | +10.897% | 729 | 287 | -61.734% |
| 2026-08-03 | 7.3000 | 7.8200 | 7.3000 | 7.8000 | -7.692% | 5 | 282 | -57.564% |
| 2026-07-30 | 8.4500 | 8.4500 | 8.4500 | 8.4500 | +9.032% | 1 | 281 | -60.828% |
| 2026-07-29 | 7.6500 | 7.7500 | 7.6500 | 7.7500 | +1.175% | 157 | 280 | -57.290% |
| 2026-07-28 | 7.8000 | 7.8000 | 7.6600 | 7.6600 | -9.776% | 161 | 119 | -56.789% |
| 2026-07-27 | 8.4000 | 8.6700 | 8.3800 | 8.4900 | +0.473% | 13 | 110 | -61.013% |
| 2026-07-24 | 8.7000 | 8.7000 | 8.4500 | 8.4500 | +3.049% | 4 | 108 | -60.828% |
| 2026-07-23 | 8.1200 | 8.2100 | 8.1200 | 8.2000 | -11.159% | 4 | 104 | -59.634% |
| 2026-07-22 | 9.2300 | 9.2300 | 9.2300 | 9.2300 | +5.606% | 1 | 111 | -64.139% |
| 2026-07-21 | 8.7400 | 8.7400 | 8.7400 | 8.7400 | +14.698% | 2 | 111 | -62.128% |
| 2026-07-20 | 7.6200 | 7.6200 | 7.6200 | 7.6200 | +0.395% | 1 | 112 | -56.562% |
| 2026-07-17 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +4.690% | 10 | 112 | -56.390% |
| 2026-07-16 | 7.3500 | 7.3500 | 7.2500 | 7.2500 | -12.651% | 18 | 97 | -54.345% |
| 2026-07-15 | 8.3800 | 8.3800 | 8.3000 | 8.3000 | -3.935% | 6 | 91 | -60.120% |
| 2026-07-14 | 8.8200 | 8.9000 | 8.6400 | 8.6400 | +5.366% | 10 | 91 | -61.690% |
| 2026-07-13 | 8.5800 | 8.5800 | 8.2000 | 8.2000 | -11.351% | 6 | 87 | -59.634% |
| 2026-07-10 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | -3.243% | 20 | 67 | -64.216% |
| 2026-07-09 | 9.5600 | 9.5600 | 9.5600 | 9.5600 | +12.338% | 2 | 65 | -65.377% |
| 2026-07-08 | 8.5100 | 8.5100 | 8.5100 | 8.5100 | -11.905% | 2 | 63 | -61.105% |
| 2026-07-07 | 10.3000 | 10.3000 | 9.6600 | 9.6600 | -8.262% | 4 | 59 | -65.735% |
| 2026-07-06 | 10.5500 | 10.5500 | 10.5300 | 10.5300 | +4.051% | 6 | 53 | -68.566% |
| 2026-07-02 | 10.7000 | 10.7000 | 10.1200 | 10.1200 | +2.222% | 25 | 28 | -67.292% |
| 2026-07-01 | 9.9000 | 10.0000 | 9.9000 | 9.9000 | 0.000% | 28 | 0 | -66.566% |