SLV270917C00075000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | +1.242% | 1 | 899 | 0.000% |
| 2026-10-30 | 1.5000 | 1.7000 | 1.5000 | 1.6100 | -12.500% | 233 | 935 | +1.242% |
| 2026-10-29 | 1.8300 | 1.9000 | 1.8300 | 1.8400 | -8.911% | 11 | 937 | -11.413% |
| 2026-10-26 | 2.0000 | 2.0200 | 1.9500 | 2.0200 | -1.463% | 8 | 930 | -19.307% |
| 2026-10-23 | 2.0500 | 2.1000 | 2.0500 | 2.0500 | -4.206% | 13 | 926 | -20.488% |
| 2026-10-22 | 2.1700 | 2.1700 | 2.1400 | 2.1400 | -15.079% | 112 | 835 | -23.832% |
| 2026-10-21 | 2.5200 | 2.5200 | 2.5200 | 2.5200 | -3.077% | 10 | 825 | -35.317% |
| 2026-10-16 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | -3.704% | 30 | 825 | -37.308% |
| 2026-10-15 | 2.6100 | 2.7400 | 2.5800 | 2.7000 | +14.894% | 24 | 845 | -39.630% |
| 2026-10-14 | 2.4900 | 2.5300 | 2.3500 | 2.3500 | -18.966% | 274 | 729 | -30.638% |
| 2026-10-13 | 3.1100 | 3.1100 | 2.9000 | 2.9000 | -10.769% | 3 | 727 | -43.793% |
| 2026-10-09 | 3.3500 | 3.3600 | 3.2500 | 3.2500 | +5.863% | 14 | 713 | -49.846% |
| 2026-10-08 | 2.9400 | 3.0700 | 2.9400 | 3.0700 | -4.063% | 2 | 711 | -46.906% |
| 2026-10-07 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | -12.329% | 1 | 711 | -49.063% |
| 2026-10-06 | 3.5500 | 3.6500 | 3.3500 | 3.6500 | +0.551% | 207 | 507 | -55.342% |
| 2026-10-05 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | +3.714% | 2 | 505 | -55.096% |
| 2026-10-02 | 3.6000 | 3.6000 | 3.4500 | 3.5000 | -6.166% | 3 | 503 | -53.429% |
| 2026-09-30 | 3.9000 | 3.9500 | 3.7200 | 3.7300 | -4.604% | 39 | 504 | -56.300% |
| 2026-09-29 | 3.9000 | 3.9100 | 3.9000 | 3.9100 | -9.070% | 11 | 494 | -58.312% |
| 2026-09-28 | 4.1800 | 4.3000 | 4.1800 | 4.3000 | -13.131% | 11 | 493 | -62.093% |
| 2026-09-25 | 5.0500 | 5.1500 | 4.9500 | 4.9500 | -1.980% | 17 | 494 | -67.071% |
| 2026-09-24 | 5.0000 | 5.1000 | 5.0000 | 5.0500 | -9.009% | 15 | 500 | -67.723% |
| 2026-09-23 | 5.7500 | 5.7500 | 5.5500 | 5.5500 | -15.138% | 17 | 493 | -70.631% |
| 2026-09-22 | 6.0500 | 6.5500 | 6.0500 | 6.5400 | -1.654% | 19 | 484 | -75.076% |
| 2026-09-18 | 6.6500 | 6.6500 | 6.6500 | 6.6500 | +15.652% | 1 | 483 | -75.489% |
| 2026-09-16 | 6.1100 | 6.1300 | 5.7500 | 5.7500 | -3.199% | 17 | 466 | -71.652% |
| 2026-09-15 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | +1.020% | 3 | 466 | -72.559% |
| 2026-09-14 | 5.9000 | 6.0500 | 5.8800 | 5.8800 | -3.764% | 12 | 464 | -72.279% |
| 2026-09-10 | 6.4000 | 6.4000 | 6.1000 | 6.1100 | -12.963% | 5 | 460 | -73.322% |
| 2026-09-08 | 7.0200 | 7.0200 | 7.0200 | 7.0200 | -2.500% | 1 | 459 | -76.781% |
| 2026-09-04 | 7.2500 | 7.2500 | 7.2000 | 7.2000 | -6.494% | 2 | 459 | -77.361% |
| 2026-09-03 | 7.6500 | 7.7000 | 7.6500 | 7.7000 | +12.409% | 6 | 454 | -78.831% |
| 2026-09-02 | 6.8500 | 6.8500 | 6.8500 | 6.8500 | +5.873% | 4 | 450 | -76.204% |
| 2026-09-01 | 6.6500 | 6.7100 | 6.4700 | 6.4700 | -13.733% | 18 | 444 | -74.807% |
| 2026-08-28 | 8.4100 | 8.4100 | 7.5000 | 7.5000 | -13.793% | 3 | 445 | -78.267% |
| 2026-08-27 | 8.5000 | 8.7000 | 8.5000 | 8.7000 | +6.487% | 3 | 444 | -81.264% |
| 2026-08-26 | 8.1400 | 8.1700 | 8.1400 | 8.1700 | +2.125% | 3 | 444 | -80.049% |
| 2026-08-25 | 8.1200 | 8.1200 | 8.0000 | 8.0000 | -5.882% | 7 | 441 | -79.625% |
| 2026-08-24 | 8.5000 | 8.5000 | 8.5000 | 8.5000 | 0.000% | 4 | 439 | -80.824% |
| 2026-08-21 | 8.7200 | 8.8500 | 8.5000 | 8.5000 | +6.383% | 3 | 438 | -80.824% |
| 2026-08-20 | 7.7500 | 8.4500 | 7.7500 | 7.9900 | +11.281% | 5 | 436 | -79.599% |
| 2026-08-19 | 7.1800 | 7.1800 | 7.1800 | 7.1800 | +1.127% | 1 | 435 | -77.298% |
| 2026-08-17 | 7.2000 | 7.3000 | 7.1000 | 7.1000 | -1.389% | 103 | 432 | -77.042% |
| 2026-08-12 | 7.5000 | 7.6400 | 7.2000 | 7.2000 | +3.597% | 15 | 418 | -77.361% |
| 2026-08-11 | 7.0000 | 7.0000 | 6.9500 | 6.9500 | +2.206% | 2 | 416 | -76.547% |
| 2026-08-10 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | +11.475% | 2 | 416 | -76.029% |
| 2026-08-05 | 5.9000 | 6.1000 | 5.9000 | 6.1000 | +19.374% | 105 | 313 | -73.279% |
| 2026-08-04 | 5.0700 | 5.1100 | 5.0700 | 5.1100 | +16.136% | 60 | 253 | -68.102% |
| 2026-08-03 | 4.6000 | 4.6000 | 4.4000 | 4.4000 | -6.183% | 2 | 253 | -62.955% |
| 2026-07-28 | 4.4700 | 4.6900 | 4.4700 | 4.6900 | -7.129% | 2 | 253 | -65.245% |
| 2026-07-27 | 5.0600 | 5.0600 | 5.0500 | 5.0500 | -2.510% | 2 | 253 | -67.723% |
| 2026-07-24 | 5.1800 | 5.1800 | 5.1800 | 5.1800 | +4.646% | 1 | 252 | -68.533% |
| 2026-07-23 | 4.8800 | 4.9500 | 4.8800 | 4.9500 | -12.389% | 17 | 248 | -67.071% |
| 2026-07-22 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | +9.709% | 1 | 247 | -71.150% |
| 2026-07-21 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | +7.292% | 13 | 248 | -68.350% |
| 2026-07-20 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | +2.128% | 2 | 247 | -66.042% |
| 2026-07-15 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | -2.083% | 1 | 248 | -65.319% |
| 2026-07-13 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -25.234% | 10 | 248 | -66.042% |
| 2026-07-06 | 6.2700 | 6.4200 | 6.2700 | 6.4200 | +3.548% | 11 | 245 | -74.611% |
| 2026-07-02 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | +1.639% | 1 | 246 | -73.710% |
| 2026-07-01 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | +1.161% | 1 | 247 | -73.279% |
| 2026-06-26 | 6.0300 | 6.0300 | 6.0300 | 6.0300 | +13.774% | 1 | 247 | -72.968% |
| 2026-06-25 | 5.0000 | 5.3000 | 5.0000 | 5.3000 | +12.766% | 5 | 249 | -69.245% |
| 2026-06-24 | 4.9200 | 5.6100 | 4.7000 | 4.7000 | -29.110% | 36 | 223 | -65.319% |
| 2026-06-23 | 6.0000 | 6.7900 | 6.0000 | 6.6300 | -14.781% | 6 | 225 | -75.415% |
| 2026-06-22 | 7.6800 | 7.7800 | 7.4300 | 7.7800 | -6.265% | 3 | 225 | -79.049% |
| 2026-06-18 | 8.3000 | 8.3000 | 8.3000 | 8.3000 | -12.540% | 1 | 225 | -80.361% |
| 2026-06-17 | 9.5500 | 9.5500 | 9.3200 | 9.4900 | -0.836% | 206 | 123 | -82.824% |
| 2026-06-16 | 9.2600 | 9.5700 | 9.2600 | 9.5700 | +3.459% | 2 | 123 | -82.968% |
| 2026-06-15 | 9.2500 | 9.2500 | 9.2500 | 9.2500 | +12.257% | 2 | 122 | -82.378% |
| 2026-06-12 | 8.1000 | 8.3800 | 8.0400 | 8.2400 | +10.902% | 7 | 117 | -80.218% |
| 2026-06-11 | 7.4300 | 7.4300 | 7.4300 | 7.4300 | -4.499% | 100 | 19 | -78.062% |
| 2026-06-10 | 7.7800 | 7.7800 | 7.7800 | 7.7800 | -14.693% | 2 | 17 | -79.049% |
| 2026-06-05 | 9.5000 | 9.5000 | 9.1200 | 9.1200 | -28.806% | 5 | 14 | -82.127% |
| 2026-05-27 | 12.8100 | 12.8100 | 12.8100 | 12.8100 | -7.974% | 1 | 13 | -87.276% |
| 2026-05-22 | 13.9200 | 13.9200 | 13.9200 | 13.9200 | -5.946% | 1 | 13 | -88.290% |
| 2026-05-21 | 14.8000 | 14.8000 | 14.8000 | 14.8000 | -10.303% | 5 | 8 | -88.986% |
| 2026-05-18 | 16.5000 | 16.5000 | 16.5000 | 16.5000 | +11.864% | 1 | 7 | -90.121% |
| 2026-05-15 | 15.2700 | 15.2700 | 14.7500 | 14.7500 | -25.954% | 4 | 6 | -88.949% |
| 2026-05-14 | 20.0000 | 20.0000 | 19.9200 | 19.9200 | -8.582% | 6 | 3 | -91.817% |
| 2026-05-13 | 21.7900 | 21.7900 | 21.7900 | 21.7900 | 0.000% | 3 | 0 | -92.520% |