SLV270917C00085000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | +7.826% | 3 | 419 | 0.000% |
| 2026-10-30 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | -14.815% | 4 | 415 | +7.826% |
| 2026-10-26 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | -6.897% | 4 | 415 | -8.148% |
| 2026-10-23 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -18.994% | 3 | 415 | -14.483% |
| 2026-10-16 | 1.8100 | 1.8100 | 1.7900 | 1.7900 | -2.717% | 41 | 439 | -30.726% |
| 2026-10-15 | 1.7300 | 1.9000 | 1.7300 | 1.8400 | +16.456% | 44 | 427 | -32.609% |
| 2026-10-14 | 1.7600 | 1.7900 | 1.5800 | 1.5800 | -31.304% | 121 | 327 | -21.519% |
| 2026-10-09 | 2.2900 | 2.3000 | 2.2800 | 2.3000 | +9.005% | 6 | 323 | -46.087% |
| 2026-10-08 | 2.1100 | 2.1100 | 2.0500 | 2.1100 | -6.637% | 20 | 307 | -41.232% |
| 2026-10-07 | 2.2800 | 2.2800 | 2.2600 | 2.2600 | -11.373% | 4 | 314 | -45.133% |
| 2026-10-06 | 2.3800 | 2.5500 | 2.3800 | 2.5500 | +2.000% | 8 | 308 | -51.373% |
| 2026-09-30 | 2.7100 | 2.7100 | 2.5000 | 2.5000 | -11.661% | 22 | 312 | -50.400% |
| 2026-09-29 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | -5.667% | 1 | 312 | -56.184% |
| 2026-09-28 | 3.4100 | 3.4100 | 3.0000 | 3.0000 | -18.699% | 12 | 303 | -58.667% |
| 2026-09-25 | 3.7500 | 3.7500 | 3.6800 | 3.6900 | +1.096% | 18 | 305 | -66.396% |
| 2026-09-24 | 3.7500 | 3.7500 | 3.6500 | 3.6500 | -18.889% | 3 | 307 | -66.027% |
| 2026-09-22 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | -11.243% | 1 | 307 | -72.444% |
| 2026-09-18 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | +16.018% | 1 | 307 | -75.542% |
| 2026-09-15 | 4.4300 | 4.4400 | 4.3700 | 4.3700 | -9.336% | 5 | 310 | -71.625% |
| 2026-09-11 | 4.9800 | 4.9800 | 4.8200 | 4.8200 | -1.633% | 3 | 311 | -74.274% |
| 2026-09-10 | 5.0500 | 5.0500 | 4.8800 | 4.9000 | -18.740% | 12 | 306 | -74.694% |
| 2026-09-09 | 6.0900 | 6.0900 | 6.0100 | 6.0300 | +8.649% | 4 | 306 | -79.436% |
| 2026-09-03 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | -15.138% | 1 | 294 | -77.658% |
| 2026-08-28 | 7.3200 | 7.5100 | 6.5400 | 6.5400 | -3.111% | 19 | 277 | -81.040% |
| 2026-08-21 | 6.7500 | 6.7500 | 6.7500 | 6.7500 | +10.294% | 1 | 277 | -81.630% |
| 2026-08-20 | 6.0000 | 6.1200 | 6.0000 | 6.1200 | +12.294% | 2 | 275 | -79.739% |
| 2026-08-19 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | -15.504% | 1 | 274 | -77.248% |
| 2026-08-14 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | +25.243% | 1 | 275 | -80.775% |
| 2026-08-13 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | -13.735% | 1 | 274 | -75.922% |
| 2026-08-12 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | +8.545% | 2 | 273 | -79.229% |
| 2026-08-11 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | +4.563% | 1 | 273 | -77.455% |
| 2026-08-10 | 4.9000 | 5.2600 | 4.9000 | 5.2600 | +7.347% | 26 | 273 | -76.426% |
| 2026-08-07 | 4.9900 | 4.9900 | 4.7500 | 4.9000 | +16.667% | 6 | 272 | -74.694% |
| 2026-08-06 | 4.3200 | 4.3200 | 4.2000 | 4.2000 | +9.091% | 11 | 272 | -70.476% |
| 2026-08-04 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | +3.495% | 2 | 270 | -67.792% |
| 2026-07-30 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | +3.333% | 10 | 270 | -66.667% |
| 2026-07-29 | 3.8500 | 3.8500 | 3.6000 | 3.6000 | -10.000% | 6 | 264 | -65.556% |
| 2026-07-27 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +12.360% | 50 | 214 | -69.000% |
| 2026-07-13 | 3.6100 | 3.6100 | 3.5600 | 3.5600 | -19.091% | 2 | 215 | -65.169% |
| 2026-07-10 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | -3.084% | 3 | 212 | -71.818% |
| 2026-07-09 | 5.0200 | 5.0200 | 3.7000 | 4.5400 | -6.392% | 278 | 43 | -72.687% |
| 2026-07-06 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | +4.301% | 1 | 43 | -74.433% |
| 2026-06-30 | 4.7900 | 4.7900 | 4.6500 | 4.6500 | +20.466% | 34 | 26 | -73.333% |
| 2026-06-29 | 4.4100 | 4.4100 | 3.8600 | 3.8600 | -3.980% | 2 | 25 | -67.876% |
| 2026-06-25 | 4.0000 | 4.0200 | 4.0000 | 4.0200 | +3.077% | 2 | 26 | -69.154% |
| 2026-06-24 | 3.7500 | 4.3100 | 3.7500 | 3.9000 | -29.476% | 3 | 26 | -68.205% |
| 2026-06-22 | 5.8400 | 5.9700 | 5.5200 | 5.5300 | -15.957% | 4 | 25 | -77.577% |
| 2026-06-18 | 5.8200 | 6.5800 | 5.8200 | 6.5800 | -7.062% | 4 | 25 | -81.155% |
| 2026-06-17 | 7.4000 | 7.4000 | 7.0300 | 7.0800 | +18.000% | 4 | 24 | -82.486% |
| 2026-06-10 | 6.1900 | 6.1900 | 6.0000 | 6.0000 | -11.111% | 4 | 23 | -79.333% |
| 2026-06-09 | 6.8000 | 6.8000 | 6.7500 | 6.7500 | -2.878% | 3 | 22 | -81.630% |
| 2026-06-08 | 7.4000 | 7.4000 | 6.9500 | 6.9500 | -34.680% | 12 | 20 | -82.158% |
| 2026-05-28 | 10.6000 | 10.6400 | 10.6000 | 10.6400 | -6.667% | 4 | 20 | -88.346% |
| 2026-05-26 | 11.4000 | 11.4000 | 11.4000 | 11.4000 | -31.532% | 1 | 19 | -89.123% |
| 2026-05-14 | 16.4000 | 16.9500 | 16.3600 | 16.6500 | 0.000% | 202 | 0 | -92.553% |