SLV270917C00070000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | +3.000% | 7 | 1,629 | 0.000% |
| 2026-10-30 | 2.0700 | 2.0700 | 1.9000 | 2.0000 | -8.257% | 121 | 1,553 | +3.000% |
| 2026-10-29 | 2.2600 | 2.3200 | 2.1400 | 2.1800 | -9.167% | 23 | 1,536 | -5.505% |
| 2026-10-28 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | -6.615% | 10 | 1,537 | -14.167% |
| 2026-10-27 | 2.5900 | 2.6000 | 2.5700 | 2.5700 | +8.439% | 10 | 1,537 | -19.844% |
| 2026-10-26 | 2.4000 | 2.4100 | 2.3700 | 2.3700 | -4.819% | 45 | 1,542 | -13.080% |
| 2026-10-23 | 2.5200 | 2.5500 | 2.4900 | 2.4900 | -5.323% | 4 | 1,540 | -17.269% |
| 2026-10-22 | 2.7600 | 2.7600 | 2.6300 | 2.6300 | -15.161% | 12 | 1,534 | -21.673% |
| 2026-10-21 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | -1.587% | 1 | 1,534 | -33.548% |
| 2026-10-20 | 3.4500 | 3.4500 | 3.1500 | 3.1500 | -1.254% | 804 | 1,346 | -34.603% |
| 2026-10-19 | 3.2000 | 3.2500 | 3.1900 | 3.1900 | -1.846% | 4 | 1,345 | -35.423% |
| 2026-10-16 | 3.2000 | 3.2500 | 3.2000 | 3.2500 | -2.985% | 11 | 1,456 | -36.615% |
| 2026-10-15 | 3.0800 | 3.3500 | 3.0800 | 3.3500 | +16.725% | 410 | 1,056 | -38.507% |
| 2026-10-14 | 3.0500 | 3.0500 | 2.8300 | 2.8700 | -17.765% | 106 | 999 | -28.223% |
| 2026-10-13 | 3.5700 | 3.5700 | 3.4900 | 3.4900 | -8.158% | 50 | 1,029 | -40.974% |
| 2026-10-12 | 3.8700 | 3.8700 | 3.8000 | 3.8000 | -7.317% | 3 | 1,027 | -45.789% |
| 2026-10-09 | 4.0500 | 4.1200 | 4.0500 | 4.1000 | +10.512% | 39 | 1,030 | -49.756% |
| 2026-10-08 | 3.7800 | 3.7800 | 3.7000 | 3.7100 | -4.381% | 12 | 1,026 | -44.474% |
| 2026-10-07 | 3.9500 | 4.0000 | 3.8800 | 3.8800 | -13.778% | 115 | 1,017 | -46.907% |
| 2026-10-06 | 4.4500 | 4.5000 | 4.4500 | 4.5000 | +1.124% | 6 | 1,019 | -54.222% |
| 2026-10-05 | 4.4500 | 4.4500 | 4.4500 | 4.4500 | +5.701% | 3 | 1,016 | -53.708% |
| 2026-10-02 | 4.5900 | 4.5900 | 4.2100 | 4.2100 | -7.269% | 404 | 1,193 | -51.069% |
| 2026-10-01 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | +3.182% | 1 | 1,194 | -54.626% |
| 2026-09-30 | 4.5700 | 4.5700 | 4.4000 | 4.4000 | -9.278% | 10 | 1,186 | -53.182% |
| 2026-09-29 | 4.7100 | 4.9000 | 4.7000 | 4.8500 | +1.042% | 43 | 1,169 | -57.526% |
| 2026-09-28 | 5.1500 | 6.1000 | 4.8000 | 4.8000 | -20.661% | 34 | 1,161 | -57.083% |
| 2026-09-25 | 6.0300 | 6.0500 | 6.0300 | 6.0500 | -1.626% | 4 | 1,159 | -65.950% |
| 2026-09-24 | 6.1500 | 6.1800 | 5.9500 | 6.1500 | -4.799% | 28 | 1,161 | -66.504% |
| 2026-09-23 | 6.5900 | 6.6000 | 6.3500 | 6.4600 | -13.981% | 23 | 1,153 | -68.111% |
| 2026-09-22 | 7.5100 | 7.5100 | 7.5100 | 7.5100 | +1.486% | 1 | 1,153 | -72.570% |
| 2026-09-21 | 7.4500 | 7.5500 | 7.4000 | 7.4000 | -4.516% | 28 | 1,151 | -72.162% |
| 2026-09-18 | 7.8800 | 7.8800 | 7.7000 | 7.7500 | +1.573% | 27 | 1,125 | -73.419% |
| 2026-09-17 | 7.5800 | 7.6500 | 7.5800 | 7.6300 | +13.037% | 20 | 1,115 | -73.001% |
| 2026-09-16 | 7.2400 | 7.3800 | 6.5800 | 6.7500 | -3.571% | 73 | 1,127 | -69.481% |
| 2026-09-15 | 6.9200 | 7.0000 | 6.8000 | 7.0000 | +2.790% | 30 | 1,129 | -70.571% |
| 2026-09-14 | 6.6000 | 6.8100 | 6.6000 | 6.8100 | -10.395% | 6 | 1,125 | -69.750% |
| 2026-09-11 | 7.6000 | 7.6000 | 7.6000 | 7.6000 | +7.042% | 12 | 1,125 | -72.895% |
| 2026-09-10 | 7.5000 | 7.5000 | 7.1000 | 7.1000 | -17.919% | 28 | 1,103 | -70.986% |
| 2026-09-09 | 9.1500 | 9.1500 | 8.6500 | 8.6500 | +4.976% | 6 | 1,107 | -76.185% |
| 2026-09-08 | 8.3200 | 8.3200 | 8.2400 | 8.2400 | +0.488% | 2 | 1,106 | -75.000% |
| 2026-09-04 | 8.1000 | 8.2800 | 8.1000 | 8.2000 | -7.240% | 116 | 1,099 | -74.878% |
| 2026-09-03 | 8.5500 | 9.0200 | 8.4100 | 8.8400 | +13.333% | 96 | 1,057 | -76.697% |
| 2026-09-02 | 7.9400 | 8.0000 | 7.8000 | 7.8000 | +4.839% | 38 | 1,067 | -73.590% |
| 2026-09-01 | 7.8300 | 7.8300 | 7.4400 | 7.4400 | -12.471% | 12 | 1,064 | -72.312% |
| 2026-08-31 | 8.4500 | 8.5000 | 8.4100 | 8.5000 | -1.734% | 62 | 1,063 | -75.765% |
| 2026-08-28 | 9.9100 | 10.2500 | 8.6500 | 8.6500 | -14.778% | 190 | 1,029 | -76.185% |
| 2026-08-27 | 10.0700 | 10.1500 | 10.0700 | 10.1500 | +7.979% | 3 | 1,031 | -79.704% |
| 2026-08-26 | 9.4400 | 9.4400 | 9.2800 | 9.4000 | -4.472% | 88 | 1,030 | -78.085% |
| 2026-08-25 | 9.1500 | 9.8400 | 9.1500 | 9.8400 | +0.923% | 188 | 1,028 | -79.065% |
| 2026-08-24 | 9.8700 | 9.9700 | 9.7200 | 9.7500 | -2.010% | 629 | 634 | -78.872% |
| 2026-08-21 | 10.0000 | 10.1300 | 9.8000 | 9.9500 | +9.221% | 227 | 632 | -79.296% |
| 2026-08-20 | 8.7800 | 9.6500 | 8.7000 | 9.1100 | +12.469% | 27 | 617 | -77.387% |
| 2026-08-19 | 7.9000 | 8.1000 | 7.9000 | 8.1000 | +12.500% | 29 | 624 | -74.568% |
| 2026-08-18 | 7.9000 | 7.9000 | 7.2000 | 7.2000 | -11.439% | 12 | 624 | -71.389% |
| 2026-08-17 | 8.1700 | 8.4000 | 8.1300 | 8.1300 | +6.974% | 242 | 541 | -74.662% |
| 2026-08-14 | 8.0200 | 8.0200 | 7.6000 | 7.6000 | +1.333% | 9 | 542 | -72.895% |
| 2026-08-13 | 7.9500 | 7.9500 | 7.5000 | 7.5000 | -12.587% | 21 | 542 | -72.533% |
| 2026-08-12 | 8.5000 | 8.5800 | 8.5000 | 8.5800 | +5.926% | 2 | 541 | -75.991% |
| 2026-08-11 | 8.1500 | 8.1500 | 8.1000 | 8.1000 | -4.818% | 3 | 540 | -74.568% |
| 2026-08-10 | 7.8300 | 8.6000 | 7.8300 | 8.5100 | +18.194% | 64 | 541 | -75.793% |
| 2026-08-07 | 7.3000 | 7.3000 | 7.1200 | 7.2000 | +9.589% | 50 | 604 | -71.389% |
| 2026-08-06 | 6.5000 | 6.5700 | 6.4500 | 6.5700 | -1.940% | 172 | 460 | -68.645% |
| 2026-08-05 | 6.7500 | 7.0000 | 6.7000 | 6.7000 | +15.517% | 38 | 423 | -69.254% |
| 2026-08-04 | 5.8900 | 6.0000 | 5.8000 | 5.8000 | +9.434% | 86 | 405 | -64.483% |
| 2026-08-03 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | -1.852% | 10 | 405 | -61.132% |
| 2026-07-31 | 5.2000 | 5.4000 | 5.2000 | 5.4000 | -6.087% | 12 | 403 | -61.852% |
| 2026-07-30 | 5.7500 | 5.7500 | 5.7500 | 5.7500 | +0.877% | 8 | 413 | -64.174% |
| 2026-07-29 | 5.6000 | 5.7000 | 5.5300 | 5.7000 | +10.680% | 30 | 394 | -63.860% |
| 2026-07-28 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -10.435% | 3 | 394 | -60.000% |
| 2026-07-27 | 5.8000 | 5.9600 | 5.7500 | 5.7500 | +1.770% | 13 | 390 | -64.174% |
| 2026-07-23 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -13.740% | 1 | 390 | -63.540% |
| 2026-07-22 | 6.5500 | 6.5500 | 6.5500 | 6.5500 | +9.167% | 1 | 390 | -68.550% |
| 2026-07-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +9.091% | 1 | 389 | -65.667% |
| 2026-07-20 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +19.565% | 2 | 391 | -62.545% |
| 2026-07-17 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | -0.862% | 2 | 392 | -55.217% |
| 2026-07-16 | 5.1400 | 6.0500 | 4.5600 | 4.6400 | -17.143% | 50 | 392 | -55.603% |
| 2026-07-15 | 5.1900 | 5.7000 | 4.8700 | 5.6000 | -7.438% | 36 | 392 | -63.214% |
| 2026-07-10 | 6.2200 | 6.2200 | 6.0500 | 6.0500 | -17.123% | 7 | 393 | -65.950% |
| 2026-07-06 | 7.2000 | 7.3000 | 7.1500 | 7.3000 | +4.286% | 3 | 393 | -71.781% |
| 2026-07-01 | 6.7000 | 7.0000 | 6.7000 | 7.0000 | +19.658% | 4 | 393 | -70.571% |
| 2026-06-29 | 6.0200 | 6.0200 | 5.8400 | 5.8500 | -2.174% | 18 | 401 | -64.786% |
| 2026-06-26 | 6.1100 | 6.1100 | 5.9800 | 5.9800 | -0.664% | 2 | 399 | -65.552% |
| 2026-06-25 | 6.5000 | 6.5000 | 6.0000 | 6.0200 | -0.987% | 6 | 395 | -65.781% |
| 2026-06-24 | 7.0000 | 7.0000 | 5.2800 | 6.0800 | -15.673% | 31 | 376 | -66.118% |
| 2026-06-23 | 7.1000 | 7.2100 | 7.1000 | 7.2100 | -11.425% | 10 | 376 | -71.429% |
| 2026-06-22 | 8.1000 | 8.5700 | 8.0200 | 8.1400 | -16.255% | 246 | 181 | -74.693% |
| 2026-06-17 | 11.0500 | 11.0500 | 9.7200 | 9.7200 | -11.636% | 106 | 132 | -78.807% |
| 2026-06-15 | 11.3000 | 11.3000 | 11.0000 | 11.0000 | +29.412% | 51 | 181 | -81.273% |
| 2026-06-11 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | -3.409% | 15 | 166 | -75.765% |
| 2026-06-10 | 9.0500 | 9.1000 | 8.8000 | 8.8000 | +3.529% | 130 | 56 | -76.591% |
| 2026-06-09 | 10.2500 | 10.2500 | 8.5000 | 8.5000 | -16.585% | 28 | 43 | -75.765% |
| 2026-06-08 | 10.3500 | 10.3500 | 9.0000 | 10.1900 | -5.648% | 14 | 30 | -79.784% |
| 2026-06-05 | 12.1000 | 12.1000 | 10.8000 | 10.8000 | -17.305% | 13 | 28 | -80.926% |
| 2026-06-03 | 13.0600 | 13.0600 | 13.0600 | 13.0600 | +4.480% | 1 | 29 | -84.227% |
| 2026-06-02 | 12.5000 | 12.5000 | 12.5000 | 12.5000 | -12.892% | 1 | 30 | -83.520% |
| 2026-06-01 | 14.1000 | 14.3600 | 14.1000 | 14.3500 | -5.654% | 15 | 31 | -85.645% |
| 2026-05-29 | 14.8700 | 15.4000 | 14.8700 | 15.2100 | -0.197% | 7 | 30 | -86.456% |
| 2026-05-28 | 14.1000 | 15.2900 | 14.1000 | 15.2400 | -4.988% | 21 | 16 | -86.483% |
| 2026-05-20 | 16.0400 | 16.0400 | 16.0400 | 16.0400 | +7.148% | 1 | 16 | -87.157% |
| 2026-05-19 | 15.0500 | 17.5000 | 14.9700 | 14.9700 | -13.468% | 10 | 8 | -86.239% |
| 2026-05-18 | 16.1000 | 17.5900 | 16.1000 | 17.3000 | -1.143% | 12 | 9 | -88.092% |
| 2026-05-15 | 17.0000 | 17.5000 | 17.0000 | 17.5000 | -27.083% | 7 | 2 | -88.229% |
| 2026-05-14 | 22.0000 | 24.0000 | 22.0000 | 24.0000 | -1.840% | 3 | 1 | -91.417% |
| 2026-05-13 | 24.4500 | 24.4500 | 24.4500 | 24.4500 | 0.000% | 1 | 0 | -91.575% |