SLV270917C00056000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | +6.849% | 1 | 1,460 | 0.000% |
| 2026-10-30 | 3.8100 | 3.8100 | 3.6500 | 3.6500 | -19.956% | 39 | 1,497 | +6.849% |
| 2026-10-29 | 4.5500 | 4.5600 | 4.5500 | 4.5600 | -5.979% | 4 | 1,495 | -14.474% |
| 2026-10-26 | 4.8400 | 5.0100 | 4.8400 | 4.8500 | -3.386% | 38 | 1,509 | -19.588% |
| 2026-10-23 | 4.9300 | 5.0200 | 4.8700 | 5.0200 | -2.524% | 5 | 1,518 | -22.311% |
| 2026-10-22 | 5.2500 | 5.3000 | 5.1000 | 5.1500 | -15.574% | 110 | 1,544 | -24.272% |
| 2026-10-19 | 6.2500 | 6.2500 | 6.1000 | 6.1000 | -4.688% | 10 | 1,546 | -36.066% |
| 2026-10-16 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | +1.911% | 25 | 1,521 | -39.063% |
| 2026-10-15 | 5.9900 | 6.2800 | 5.9900 | 6.2800 | +8.651% | 21 | 1,502 | -37.898% |
| 2026-10-14 | 5.8000 | 5.8000 | 5.7800 | 5.7800 | -19.048% | 50 | 1,452 | -32.526% |
| 2026-10-08 | 7.3000 | 7.3000 | 7.1400 | 7.1400 | -7.273% | 3 | 1,449 | -45.378% |
| 2026-10-07 | 7.3000 | 7.7000 | 7.3000 | 7.7000 | -6.212% | 4 | 1,451 | -49.351% |
| 2026-10-05 | 8.2100 | 8.2100 | 8.2100 | 8.2100 | -0.485% | 4 | 1,455 | -52.497% |
| 2026-10-01 | 8.2500 | 8.2500 | 8.2500 | 8.2500 | -6.780% | 2 | 1,455 | -52.727% |
| 2026-09-29 | 8.8000 | 8.8500 | 8.7000 | 8.8500 | -3.804% | 3 | 1,530 | -55.932% |
| 2026-09-28 | 8.9000 | 9.2000 | 8.9000 | 9.2000 | -26.104% | 100 | 1,533 | -57.609% |
| 2026-09-21 | 12.4500 | 12.4500 | 12.4500 | 12.4500 | -1.190% | 11 | 1,522 | -68.675% |
| 2026-09-18 | 12.7500 | 12.7500 | 12.6000 | 12.6000 | +2.439% | 6 | 1,516 | -69.048% |
| 2026-09-17 | 12.3200 | 12.3500 | 12.2800 | 12.3000 | +10.018% | 34 | 1,488 | -68.293% |
| 2026-09-15 | 11.1800 | 11.1800 | 11.1800 | 11.1800 | +2.100% | 2 | 1,488 | -65.116% |
| 2026-09-14 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | -7.983% | 1 | 1,488 | -64.384% |
| 2026-09-10 | 12.0000 | 12.0000 | 11.7900 | 11.9000 | -5.556% | 7 | 1,481 | -67.227% |
| 2026-09-02 | 12.6000 | 12.6000 | 12.6000 | 12.6000 | -4.690% | 1 | 1,480 | -69.048% |
| 2026-08-31 | 13.1600 | 13.3000 | 13.1600 | 13.2200 | -1.417% | 18 | 1,469 | -70.499% |
| 2026-08-28 | 14.3000 | 14.3000 | 13.4100 | 13.4100 | -6.875% | 25 | 1,454 | -70.917% |
| 2026-08-26 | 15.2500 | 15.2500 | 14.4000 | 14.4000 | -3.872% | 3 | 1,452 | -72.917% |
| 2026-08-25 | 14.9800 | 14.9800 | 14.9800 | 14.9800 | -0.333% | 1 | 1,452 | -73.965% |
| 2026-08-24 | 15.0300 | 15.0300 | 15.0300 | 15.0300 | -1.118% | 1 | 1,451 | -74.052% |
| 2026-08-21 | 15.1500 | 15.4600 | 15.1500 | 15.2000 | +5.190% | 24 | 1,470 | -74.342% |
| 2026-08-20 | 13.9000 | 14.6000 | 13.8800 | 14.4500 | +13.511% | 46 | 1,444 | -73.010% |
| 2026-08-19 | 12.6500 | 12.7300 | 12.6500 | 12.7300 | +9.741% | 6 | 1,450 | -69.364% |
| 2026-08-18 | 12.4000 | 12.4000 | 11.6000 | 11.6000 | -10.563% | 9 | 1,451 | -66.379% |
| 2026-08-17 | 13.0800 | 13.2000 | 12.9700 | 12.9700 | +4.512% | 6 | 1,445 | -69.931% |
| 2026-08-14 | 12.7600 | 12.7600 | 12.4100 | 12.4100 | +3.073% | 2 | 1,445 | -68.574% |
| 2026-08-13 | 12.1000 | 12.1000 | 12.0400 | 12.0400 | -7.669% | 2 | 1,445 | -67.608% |
| 2026-08-12 | 13.5000 | 13.5000 | 12.7000 | 13.0400 | +5.161% | 28 | 1,473 | -70.092% |
| 2026-08-11 | 12.4000 | 12.4000 | 12.4000 | 12.4000 | -5.199% | 5 | 1,478 | -68.548% |
| 2026-08-10 | 11.7500 | 13.0800 | 11.7500 | 13.0800 | +11.795% | 57 | 1,468 | -70.183% |
| 2026-08-07 | 12.0000 | 12.1000 | 11.5000 | 11.7000 | +15.956% | 27 | 1,472 | -66.667% |
| 2026-08-06 | 10.4200 | 10.6200 | 10.0900 | 10.0900 | -6.660% | 69 | 1,418 | -61.348% |
| 2026-08-05 | 10.8100 | 11.3000 | 10.7600 | 10.8100 | +11.443% | 54 | 1,409 | -63.922% |
| 2026-08-04 | 9.6500 | 9.7500 | 9.4500 | 9.7000 | +14.252% | 54 | 1,410 | -59.794% |
| 2026-08-03 | 8.4900 | 8.4900 | 8.4900 | 8.4900 | -1.508% | 4 | 1,406 | -54.064% |
| 2026-07-31 | 8.6200 | 8.6200 | 8.6200 | 8.6200 | -5.066% | 1 | 1,406 | -54.756% |
| 2026-07-30 | 8.8600 | 9.0800 | 8.8600 | 9.0800 | -0.220% | 2 | 1,406 | -57.048% |
| 2026-07-29 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | -2.674% | 2 | 1,404 | -57.143% |
| 2026-07-27 | 9.5200 | 9.5200 | 9.3500 | 9.3500 | +4.004% | 2 | 1,405 | -58.289% |
| 2026-07-23 | 8.9900 | 8.9900 | 8.9900 | 8.9900 | -14.381% | 1 | 1,409 | -56.618% |
| 2026-07-22 | 10.5000 | 10.5000 | 10.5000 | 10.5000 | +23.529% | 5 | 1,404 | -62.857% |
| 2026-07-20 | 8.6500 | 8.6500 | 8.5000 | 8.5000 | +5.328% | 8 | 1,396 | -54.118% |
| 2026-07-16 | 8.0700 | 8.0700 | 8.0700 | 8.0700 | -11.025% | 4 | 1,392 | -51.673% |
| 2026-07-14 | 9.8900 | 9.9000 | 7.9000 | 9.0700 | -5.026% | 10 | 1,392 | -57.001% |
| 2026-07-13 | 9.1400 | 9.5500 | 9.1400 | 9.5500 | -9.906% | 24 | 1,404 | -59.162% |
| 2026-07-10 | 10.6000 | 10.6000 | 10.6000 | 10.6000 | -8.225% | 20 | 1,384 | -63.208% |
| 2026-07-07 | 11.5500 | 11.5500 | 11.5500 | 11.5500 | +5.479% | 7 | 1,377 | -66.234% |
| 2026-07-06 | 10.9500 | 10.9500 | 10.9500 | 10.9500 | +9.500% | 1 | 1,376 | -64.384% |
| 2026-07-01 | 10.0000 | 10.0000 | 10.0000 | 10.0000 | +8.696% | 1 | 1,376 | -61.000% |
| 2026-06-29 | 9.2500 | 9.2500 | 9.2000 | 9.2000 | -6.122% | 8 | 1,370 | -57.609% |
| 2026-06-26 | 9.6500 | 10.4500 | 9.5000 | 9.8000 | +7.692% | 2,750 | 81 | -60.204% |
| 2026-06-24 | 9.9400 | 9.9400 | 8.5500 | 9.1000 | 0.000% | 240 | 0 | -57.143% |