SLV270917C00065000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.6500 | 2.6500 | 2.4500 | 2.4500 | 0.000% | 18 | 4,218 | 0.000% |
| 2026-10-30 | 2.5600 | 2.5600 | 2.2900 | 2.4500 | -12.500% | 62 | 4,192 | 0.000% |
| 2026-10-29 | 2.7800 | 2.8700 | 2.7200 | 2.8000 | -11.111% | 789 | 4,363 | -12.500% |
| 2026-10-28 | 3.0500 | 3.1500 | 3.0500 | 3.1500 | -2.477% | 400 | 3,996 | -22.222% |
| 2026-10-27 | 3.1700 | 3.2500 | 3.1700 | 3.2300 | +1.893% | 121 | 3,973 | -24.149% |
| 2026-10-26 | 3.1000 | 3.1800 | 3.1000 | 3.1700 | +0.316% | 4 | 3,972 | -22.713% |
| 2026-10-23 | 3.0400 | 3.2200 | 3.0400 | 3.1600 | -4.819% | 9 | 3,967 | -22.468% |
| 2026-10-22 | 3.4500 | 3.4500 | 3.3000 | 3.3200 | -18.025% | 308 | 3,954 | -26.205% |
| 2026-10-21 | 3.9500 | 4.0500 | 3.9000 | 4.0500 | -3.571% | 301 | 3,685 | -39.506% |
| 2026-10-20 | 4.2800 | 4.2800 | 4.2000 | 4.2000 | +7.692% | 47 | 3,684 | -41.667% |
| 2026-10-19 | 3.9300 | 3.9300 | 3.9000 | 3.9000 | -2.256% | 10 | 3,676 | -37.179% |
| 2026-10-16 | 4.1500 | 4.1500 | 3.9900 | 3.9900 | -5.226% | 45 | 3,677 | -38.596% |
| 2026-10-15 | 3.8000 | 4.2100 | 3.7500 | 4.2100 | +19.943% | 105 | 3,714 | -41.805% |
| 2026-10-14 | 3.8400 | 3.8400 | 3.4500 | 3.5100 | -22.345% | 339 | 3,546 | -30.199% |
| 2026-10-13 | 4.5300 | 4.5300 | 4.5200 | 4.5200 | -4.842% | 4 | 3,546 | -45.796% |
| 2026-10-12 | 4.8000 | 4.8000 | 4.7500 | 4.7500 | +2.151% | 9 | 3,544 | -48.421% |
| 2026-10-08 | 4.8000 | 4.8000 | 4.6000 | 4.6500 | -4.321% | 13 | 3,545 | -47.312% |
| 2026-10-07 | 4.8900 | 4.9600 | 4.8600 | 4.8600 | -11.957% | 522 | 3,926 | -49.588% |
| 2026-10-06 | 5.4500 | 5.5300 | 5.4000 | 5.5200 | +3.178% | 83 | 3,891 | -55.616% |
| 2026-10-05 | 5.6000 | 5.6400 | 5.3300 | 5.3500 | +0.564% | 845 | 3,132 | -54.206% |
| 2026-10-02 | 5.6400 | 5.7000 | 5.3000 | 5.3200 | -4.659% | 1,216 | 3,167 | -53.947% |
| 2026-10-01 | 5.6000 | 5.6000 | 5.5800 | 5.5800 | +4.299% | 5 | 3,166 | -56.093% |
| 2026-09-30 | 5.7000 | 5.7000 | 5.3500 | 5.3500 | -6.957% | 18 | 3,178 | -54.206% |
| 2026-09-29 | 5.9500 | 5.9500 | 5.7500 | 5.7500 | -2.542% | 3 | 3,179 | -57.391% |
| 2026-09-28 | 6.1000 | 6.3200 | 5.9000 | 5.9000 | -19.178% | 111 | 3,169 | -58.475% |
| 2026-09-25 | 7.2900 | 7.5500 | 7.2900 | 7.3000 | 0.000% | 4 | 3,167 | -66.438% |
| 2026-09-24 | 7.3000 | 7.4000 | 7.2000 | 7.3000 | -7.595% | 8 | 3,161 | -66.438% |
| 2026-09-23 | 7.9000 | 7.9000 | 7.9000 | 7.9000 | -9.714% | 11 | 3,157 | -68.987% |
| 2026-09-22 | 8.6000 | 8.7500 | 8.4000 | 8.7500 | -1.796% | 32 | 3,180 | -72.000% |
| 2026-09-21 | 8.9000 | 8.9100 | 8.9000 | 8.9100 | -4.502% | 4 | 3,176 | -72.503% |
| 2026-09-18 | 9.3000 | 9.3300 | 9.0500 | 9.3300 | +4.831% | 428 | 3,152 | -73.741% |
| 2026-09-17 | 9.1200 | 9.2500 | 8.9000 | 8.9000 | +11.950% | 428 | 2,980 | -72.472% |
| 2026-09-16 | 8.6500 | 8.6500 | 7.9500 | 7.9500 | -3.636% | 37 | 2,973 | -69.182% |
| 2026-09-15 | 8.0300 | 8.2500 | 7.9900 | 8.2500 | +3.125% | 25 | 2,990 | -70.303% |
| 2026-09-14 | 7.9500 | 8.0500 | 7.9500 | 8.0000 | -10.515% | 8 | 2,997 | -69.375% |
| 2026-09-11 | 8.9400 | 8.9400 | 8.9400 | 8.9400 | +4.439% | 1 | 2,998 | -72.595% |
| 2026-09-10 | 8.9000 | 8.9000 | 8.5600 | 8.5600 | -19.245% | 4 | 2,995 | -71.379% |
| 2026-09-09 | 10.2700 | 10.7500 | 10.2700 | 10.6000 | +9.278% | 2,313 | 716 | -76.887% |
| 2026-09-08 | 9.5500 | 9.7800 | 9.5500 | 9.7000 | -0.513% | 15 | 705 | -74.742% |
| 2026-09-04 | 9.7500 | 9.7500 | 9.7500 | 9.7500 | -4.878% | 1 | 705 | -74.872% |
| 2026-09-03 | 9.8600 | 10.3500 | 9.8600 | 10.2500 | +17.816% | 40 | 664 | -76.098% |
| 2026-09-01 | 9.0000 | 9.1300 | 8.7000 | 8.7000 | -11.495% | 12 | 663 | -71.839% |
| 2026-08-31 | 9.9500 | 9.9500 | 9.7500 | 9.8300 | -1.206% | 42 | 663 | -75.076% |
| 2026-08-28 | 12.1800 | 12.1800 | 9.9500 | 9.9500 | -9.955% | 20 | 657 | -75.377% |
| 2026-08-26 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | -2.212% | 1 | 666 | -77.828% |
| 2026-08-25 | 10.6600 | 11.3000 | 10.6600 | 11.3000 | +0.444% | 25 | 654 | -78.319% |
| 2026-08-24 | 11.5500 | 11.5500 | 11.2500 | 11.2500 | -3.017% | 5 | 649 | -78.222% |
| 2026-08-21 | 11.5900 | 11.6400 | 11.2500 | 11.6000 | +8.411% | 116 | 623 | -78.879% |
| 2026-08-20 | 10.2400 | 11.1000 | 10.2400 | 10.7000 | +17.582% | 26 | 624 | -77.103% |
| 2026-08-19 | 9.1000 | 9.1000 | 9.1000 | 9.1000 | +8.333% | 2 | 624 | -73.077% |
| 2026-08-18 | 9.1500 | 9.1500 | 8.4000 | 8.4000 | -14.023% | 61 | 589 | -70.833% |
| 2026-08-17 | 9.7500 | 9.7700 | 9.6600 | 9.7700 | +3.936% | 44 | 578 | -74.923% |
| 2026-08-14 | 9.4000 | 9.4000 | 9.4000 | 9.4000 | +4.329% | 1 | 577 | -73.936% |
| 2026-08-13 | 9.2000 | 9.3700 | 9.0100 | 9.0100 | -3.118% | 17 | 577 | -72.808% |
| 2026-08-11 | 9.3700 | 9.3700 | 9.2500 | 9.3000 | -6.344% | 30 | 579 | -73.656% |
| 2026-08-10 | 8.6500 | 9.9300 | 8.6500 | 9.9300 | +16.140% | 206 | 410 | -75.327% |
| 2026-08-07 | 8.8500 | 8.8500 | 8.4000 | 8.5500 | +10.323% | 61 | 410 | -71.345% |
| 2026-08-06 | 7.4500 | 7.7500 | 7.4500 | 7.7500 | -1.899% | 19 | 410 | -68.387% |
| 2026-08-05 | 8.1000 | 8.1000 | 7.9000 | 7.9000 | +23.438% | 58 | 417 | -68.987% |
| 2026-08-03 | 5.9500 | 6.4000 | 5.9500 | 6.4000 | +1.587% | 10 | 412 | -61.719% |
| 2026-07-31 | 6.3500 | 6.3600 | 6.3000 | 6.3000 | -8.828% | 204 | 235 | -61.111% |
| 2026-07-30 | 6.4700 | 6.9100 | 6.4700 | 6.9100 | +10.915% | 41 | 196 | -64.544% |
| 2026-07-29 | 6.2300 | 6.2300 | 6.2300 | 6.2300 | -8.785% | 1 | 195 | -60.674% |
| 2026-07-27 | 7.0800 | 7.0800 | 6.7700 | 6.8300 | +0.441% | 175 | 170 | -64.129% |
| 2026-07-24 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | -6.849% | 2 | 170 | -63.971% |
| 2026-07-22 | 7.6600 | 7.6600 | 7.3000 | 7.3000 | +4.286% | 7 | 186 | -66.438% |
| 2026-07-21 | 6.8000 | 7.0500 | 6.8000 | 7.0000 | +24.113% | 12 | 175 | -65.000% |
| 2026-07-16 | 6.0000 | 6.0000 | 5.6400 | 5.6400 | -20.563% | 7 | 180 | -56.560% |
| 2026-07-14 | 7.1000 | 7.1000 | 7.1000 | 7.1000 | +7.576% | 1 | 180 | -65.493% |
| 2026-07-13 | 6.4500 | 6.6000 | 6.3300 | 6.6000 | -13.043% | 7 | 180 | -62.879% |
| 2026-07-09 | 7.5900 | 7.5900 | 7.5900 | 7.5900 | +6.751% | 1 | 179 | -67.721% |
| 2026-07-08 | 6.8000 | 7.1100 | 6.8000 | 7.1100 | -6.201% | 299 | 223 | -65.541% |
| 2026-07-07 | 7.9500 | 7.9500 | 7.5800 | 7.5800 | -4.774% | 5 | 219 | -67.678% |
| 2026-07-02 | 7.9500 | 7.9600 | 7.9500 | 7.9600 | +17.926% | 198 | 134 | -69.221% |
| 2026-06-24 | 7.2000 | 7.2600 | 6.2900 | 6.7500 | -22.680% | 22 | 128 | -63.704% |
| 2026-06-23 | 8.7300 | 8.7300 | 8.7300 | 8.7300 | -16.539% | 7 | 135 | -71.936% |
| 2026-06-22 | 10.4600 | 10.4600 | 10.4600 | 10.4600 | +2.953% | 2 | 136 | -76.577% |
| 2026-06-18 | 10.2700 | 10.3200 | 10.1600 | 10.1600 | -9.689% | 102 | 126 | -75.886% |
| 2026-06-17 | 12.7000 | 12.8500 | 11.2500 | 11.2500 | -10.997% | 10 | 125 | -78.222% |
| 2026-06-16 | 12.6400 | 12.6400 | 12.6400 | 12.6400 | +1.445% | 2 | 124 | -80.617% |
| 2026-06-15 | 12.5100 | 12.5100 | 11.9000 | 12.4600 | +16.340% | 74 | 54 | -80.337% |
| 2026-06-12 | 10.9000 | 11.0000 | 10.4500 | 10.7100 | -19.474% | 64 | 35 | -77.124% |
| 2026-06-05 | 13.3000 | 13.3000 | 13.3000 | 13.3000 | -14.194% | 15 | 23 | -81.579% |
| 2026-06-04 | 15.5000 | 15.5000 | 15.5000 | 15.5000 | +6.676% | 5 | 23 | -84.194% |
| 2026-06-03 | 14.5300 | 14.5300 | 14.5300 | 14.5300 | -12.733% | 4 | 23 | -83.138% |
| 2026-05-29 | 16.6500 | 16.6500 | 16.6500 | 16.6500 | -5.879% | 1 | 23 | -85.285% |
| 2026-05-26 | 17.1100 | 17.6900 | 17.1100 | 17.6900 | -4.892% | 4 | 25 | -86.150% |
| 2026-05-20 | 18.6000 | 18.6000 | 18.6000 | 18.6000 | +10.517% | 1 | 26 | -86.828% |
| 2026-05-19 | 17.2300 | 17.2500 | 16.1000 | 16.8300 | -10.096% | 28 | 26 | -85.443% |
| 2026-05-15 | 19.2200 | 19.2200 | 18.5200 | 18.7200 | 0.000% | 26 | 0 | -86.912% |