SLV270630C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.4400 | 1.4500 | 1.3000 | 1.3000 | -2.256% | 98 | 2,054 | 0.000% |
| 2026-10-30 | 1.2500 | 1.4000 | 1.2500 | 1.3300 | -14.194% | 365 | 1,744 | -2.256% |
| 2026-10-29 | 1.5000 | 1.5500 | 1.4900 | 1.5500 | -7.186% | 6 | 1,741 | -16.129% |
| 2026-10-28 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | -6.704% | 1 | 1,745 | -22.156% |
| 2026-10-27 | 1.7200 | 1.8000 | 1.7200 | 1.7900 | +11.875% | 28 | 1,732 | -27.374% |
| 2026-10-26 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | -8.571% | 11 | 1,721 | -18.750% |
| 2026-10-23 | 1.7200 | 1.7700 | 1.7200 | 1.7500 | -5.914% | 24 | 1,699 | -25.714% |
| 2026-10-22 | 1.8800 | 1.9900 | 1.8400 | 1.8600 | -18.062% | 24 | 1,695 | -30.108% |
| 2026-10-20 | 2.1900 | 2.3700 | 2.1900 | 2.2700 | +3.182% | 15 | 1,695 | -42.731% |
| 2026-10-19 | 2.4000 | 2.4000 | 2.2000 | 2.2000 | -8.714% | 5 | 1,693 | -40.909% |
| 2026-10-16 | 2.4100 | 2.4100 | 2.4100 | 2.4100 | +5.240% | 1 | 1,694 | -46.058% |
| 2026-10-15 | 2.1600 | 2.2900 | 2.1600 | 2.2900 | +12.808% | 2 | 1,693 | -43.231% |
| 2026-10-14 | 2.1400 | 2.1400 | 1.9600 | 2.0300 | -24.535% | 35 | 1,683 | -35.961% |
| 2026-10-13 | 2.6400 | 2.6900 | 2.6200 | 2.6900 | -4.270% | 14 | 1,692 | -51.673% |
| 2026-10-12 | 2.8500 | 2.8500 | 2.8100 | 2.8100 | -6.333% | 6 | 1,695 | -53.737% |
| 2026-10-09 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | +11.524% | 6 | 1,695 | -56.667% |
| 2026-10-08 | 2.7400 | 2.7400 | 2.6900 | 2.6900 | -5.614% | 55 | 1,721 | -51.673% |
| 2026-10-07 | 2.9200 | 2.9200 | 2.8500 | 2.8500 | -11.491% | 22 | 1,719 | -54.386% |
| 2026-10-06 | 3.1000 | 3.2200 | 3.1000 | 3.2200 | +0.625% | 8 | 1,718 | -59.627% |
| 2026-10-05 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | +0.946% | 1 | 1,717 | -59.375% |
| 2026-10-02 | 3.4800 | 3.4800 | 3.0600 | 3.1700 | -5.373% | 7 | 1,718 | -58.991% |
| 2026-10-01 | 3.4400 | 3.4400 | 3.2800 | 3.3500 | -2.616% | 6 | 1,716 | -61.194% |
| 2026-09-30 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | -2.825% | 1 | 1,715 | -62.209% |
| 2026-09-29 | 3.6300 | 3.6300 | 3.5400 | 3.5400 | -1.939% | 4 | 1,716 | -63.277% |
| 2026-09-28 | 3.9000 | 3.9000 | 3.6100 | 3.6100 | -24.000% | 7 | 1,712 | -63.989% |
| 2026-09-25 | 4.7800 | 4.8000 | 4.6100 | 4.7500 | -1.247% | 275 | 1,713 | -72.632% |
| 2026-09-24 | 4.8100 | 4.9200 | 4.6700 | 4.8100 | -7.854% | 1,067 | 1,396 | -72.973% |
| 2026-09-23 | 5.6000 | 5.6000 | 5.2200 | 5.2200 | -18.565% | 33 | 1,384 | -75.096% |
| 2026-09-22 | 5.7700 | 6.4100 | 5.6500 | 6.4100 | +7.550% | 403 | 1,383 | -79.719% |
| 2026-09-21 | 6.2300 | 6.2300 | 5.9400 | 5.9600 | -7.740% | 9 | 1,377 | -78.188% |
| 2026-09-18 | 6.4100 | 6.4600 | 6.3000 | 6.4600 | +4.194% | 18 | 1,368 | -79.876% |
| 2026-09-17 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +20.388% | 1 | 1,368 | -79.032% |
| 2026-09-16 | 5.7000 | 5.7000 | 5.1500 | 5.1500 | -7.207% | 29 | 1,368 | -74.757% |
| 2026-09-15 | 5.5300 | 5.5500 | 5.5000 | 5.5500 | 0.000% | 43 | 1,336 | -76.577% |
| 2026-09-14 | 5.4000 | 5.5500 | 5.4000 | 5.5500 | -6.091% | 6 | 1,335 | -76.577% |
| 2026-09-11 | 5.9100 | 5.9100 | 5.9100 | 5.9100 | +1.897% | 1 | 1,336 | -78.003% |
| 2026-09-10 | 6.1500 | 6.1500 | 5.8000 | 5.8000 | -21.409% | 408 | 1,625 | -77.586% |
| 2026-09-09 | 7.5000 | 7.5000 | 7.3800 | 7.3800 | +6.957% | 2 | 1,624 | -82.385% |
| 2026-09-08 | 6.9000 | 6.9000 | 6.9000 | 6.9000 | -0.862% | 200 | 1,424 | -81.159% |
| 2026-09-04 | 6.7700 | 7.0000 | 6.7600 | 6.9600 | -6.827% | 55 | 1,402 | -81.322% |
| 2026-09-03 | 7.4500 | 7.5300 | 7.3800 | 7.4700 | +21.070% | 41 | 1,372 | -82.597% |
| 2026-09-01 | 6.2000 | 6.4600 | 6.1700 | 6.1700 | -12.853% | 26 | 1,362 | -78.930% |
| 2026-08-31 | 7.2500 | 7.2500 | 7.0500 | 7.0800 | -1.667% | 24 | 1,339 | -81.638% |
| 2026-08-28 | 9.4000 | 9.4000 | 7.2000 | 7.2000 | -15.789% | 35 | 1,346 | -81.944% |
| 2026-08-27 | 8.1300 | 8.7000 | 7.9000 | 8.5500 | +7.547% | 28 | 1,326 | -84.795% |
| 2026-08-26 | 7.9500 | 7.9500 | 7.9500 | 7.9500 | -5.357% | 30 | 1,326 | -83.648% |
| 2026-08-25 | 8.2000 | 8.4000 | 8.2000 | 8.4000 | -0.592% | 56 | 1,380 | -84.524% |
| 2026-08-24 | 8.7000 | 8.7000 | 8.2500 | 8.4500 | -1.744% | 271 | 1,133 | -84.615% |
| 2026-08-21 | 8.6100 | 8.9000 | 8.4500 | 8.6000 | +8.999% | 134 | 1,126 | -84.884% |
| 2026-08-20 | 7.5600 | 8.0500 | 7.4700 | 7.8900 | +16.889% | 315 | 1,016 | -83.523% |
| 2026-08-19 | 6.6000 | 6.9000 | 6.4700 | 6.7500 | +13.445% | 13 | 1,016 | -80.741% |
| 2026-08-18 | 6.5000 | 6.5000 | 5.9400 | 5.9500 | -11.852% | 106 | 1,002 | -78.151% |
| 2026-08-17 | 6.6200 | 7.0500 | 6.6200 | 6.7500 | +5.469% | 283 | 883 | -80.741% |
| 2026-08-14 | 6.6000 | 6.7500 | 6.4000 | 6.4000 | +2.236% | 3 | 883 | -79.688% |
| 2026-08-13 | 6.6500 | 6.6500 | 6.2600 | 6.2600 | -9.928% | 3 | 880 | -79.233% |
| 2026-08-12 | 7.4000 | 7.4000 | 6.9500 | 6.9500 | +2.963% | 10 | 879 | -81.295% |
| 2026-08-11 | 6.8500 | 6.8500 | 6.6600 | 6.7500 | -6.250% | 70 | 929 | -80.741% |
| 2026-08-10 | 6.2300 | 7.2000 | 6.2300 | 7.2000 | +18.033% | 12 | 922 | -81.944% |
| 2026-08-07 | 6.2500 | 6.4700 | 5.9800 | 6.1000 | +15.750% | 52 | 909 | -78.689% |
| 2026-08-06 | 5.4200 | 5.4200 | 5.2500 | 5.2700 | -9.138% | 58 | 856 | -75.332% |
| 2026-08-05 | 5.6300 | 5.8500 | 5.5500 | 5.8000 | +22.105% | 107 | 751 | -77.586% |
| 2026-08-04 | 4.9500 | 4.9500 | 4.7300 | 4.7500 | +14.458% | 22 | 734 | -72.632% |
| 2026-08-03 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | -12.262% | 1 | 733 | -68.675% |
| 2026-07-30 | 4.4500 | 4.7300 | 4.4500 | 4.7300 | +5.111% | 19 | 723 | -72.516% |
| 2026-07-29 | 4.1600 | 4.5000 | 4.1600 | 4.5000 | +5.882% | 12 | 716 | -71.111% |
| 2026-07-28 | 4.2700 | 4.2700 | 4.2500 | 4.2500 | -6.593% | 5 | 516 | -69.412% |
| 2026-07-23 | 4.6600 | 4.7000 | 4.5500 | 4.5500 | -13.333% | 45 | 471 | -71.429% |
| 2026-07-22 | 5.4700 | 5.4700 | 5.2000 | 5.2500 | +3.960% | 32 | 469 | -75.238% |
| 2026-07-21 | 5.0000 | 5.0500 | 4.9000 | 5.0500 | +16.092% | 204 | 267 | -74.257% |
| 2026-07-20 | 4.4000 | 4.4000 | 4.2900 | 4.3500 | +4.819% | 8 | 262 | -70.115% |
| 2026-07-17 | 4.1000 | 4.1500 | 4.1000 | 4.1500 | +0.728% | 8 | 254 | -68.675% |
| 2026-07-16 | 4.1400 | 4.3000 | 3.9800 | 4.1200 | -15.052% | 15 | 241 | -68.447% |
| 2026-07-15 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +0.622% | 1 | 241 | -73.196% |
| 2026-07-14 | 4.9800 | 4.9800 | 4.8200 | 4.8200 | +4.555% | 8 | 236 | -73.029% |
| 2026-07-13 | 4.7500 | 4.7500 | 4.6100 | 4.6100 | -11.175% | 152 | 85 | -71.800% |
| 2026-07-10 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | -3.711% | 82 | 15 | -74.952% |
| 2026-07-09 | 5.5600 | 5.5700 | 5.3900 | 5.3900 | +12.998% | 24 | 3 | -75.881% |
| 2026-07-08 | 4.9600 | 4.9600 | 4.7200 | 4.7700 | 0.000% | 4 | 0 | -72.746% |