SLV270917C00090000 Historical Prices
| Date (EST) | Open | High | Low | Close | Change | Volume | Open Interest | Change Since |
|---|---|---|---|---|---|---|---|---|
| 2026-11-02 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | +1.942% | 5 | 804 | 0.000% |
| 2026-10-30 | 1.0200 | 1.0300 | 0.9400 | 1.0300 | -6.364% | 43 | 766 | +1.942% |
| 2026-10-29 | 1.1100 | 1.1100 | 1.1000 | 1.1000 | -6.780% | 3 | 763 | -4.545% |
| 2026-10-27 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | -6.349% | 3 | 761 | -11.017% |
| 2026-10-26 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | +1.613% | 1 | 760 | -16.667% |
| 2026-10-23 | 1.2500 | 1.2500 | 1.2100 | 1.2400 | -3.125% | 4 | 758 | -15.323% |
| 2026-10-22 | 1.3300 | 1.3300 | 1.2700 | 1.2800 | -12.925% | 12 | 747 | -17.969% |
| 2026-10-21 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | -2.649% | 200 | 700 | -28.571% |
| 2026-10-20 | 1.6000 | 1.6000 | 1.5100 | 1.5100 | -1.948% | 6 | 696 | -30.464% |
| 2026-10-19 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -0.645% | 1 | 695 | -31.818% |
| 2026-10-16 | 1.6200 | 1.6200 | 1.5400 | 1.5500 | +6.164% | 47 | 760 | -32.258% |
| 2026-10-15 | 1.4400 | 1.4700 | 1.4400 | 1.4600 | +2.098% | 51 | 761 | -28.082% |
| 2026-10-14 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | -16.860% | 43 | 719 | -26.573% |
| 2026-10-13 | 1.8600 | 1.8600 | 1.7200 | 1.7200 | -6.522% | 23 | 734 | -38.953% |
| 2026-10-12 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 0.000% | 7 | 736 | -42.935% |
| 2026-10-08 | 1.7900 | 1.8400 | 1.7900 | 1.8400 | -7.071% | 21 | 717 | -42.935% |
| 2026-10-07 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | -12.775% | 7 | 865 | -46.970% |
| 2026-10-06 | 2.0900 | 2.2700 | 2.0800 | 2.2700 | +2.715% | 16 | 865 | -53.744% |
| 2026-10-05 | 2.1700 | 2.2100 | 2.1600 | 2.2100 | +8.867% | 12 | 858 | -52.489% |
| 2026-10-02 | 2.0800 | 2.1400 | 2.0200 | 2.0300 | -8.559% | 480 | 880 | -48.276% |
| 2026-10-01 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | +3.738% | 1 | 881 | -52.703% |
| 2026-09-30 | 2.2900 | 2.3100 | 2.1400 | 2.1400 | -9.705% | 19 | 884 | -50.935% |
| 2026-09-29 | 2.4300 | 2.5300 | 2.3700 | 2.3700 | -7.059% | 29 | 904 | -55.696% |
| 2026-09-28 | 2.5700 | 2.7300 | 2.5200 | 2.5500 | -20.313% | 114 | 904 | -58.824% |
| 2026-09-25 | 3.2500 | 3.2500 | 3.1500 | 3.2000 | -1.538% | 156 | 753 | -67.188% |
| 2026-09-24 | 3.4000 | 3.4000 | 3.2500 | 3.2500 | -8.964% | 2 | 752 | -67.692% |
| 2026-09-23 | 3.6000 | 3.6000 | 3.5700 | 3.5700 | -16.977% | 6 | 752 | -70.588% |
| 2026-09-22 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 5 | 752 | -75.581% |
| 2026-09-21 | 4.2000 | 4.2000 | 4.0000 | 4.0000 | -11.894% | 3 | 753 | -73.750% |
| 2026-09-18 | 4.4000 | 4.5400 | 4.3500 | 4.5400 | +5.581% | 12 | 763 | -76.872% |
| 2026-09-17 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | +7.500% | 2 | 763 | -75.581% |
| 2026-09-16 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | +2.564% | 2 | 763 | -73.750% |
| 2026-09-15 | 3.9500 | 3.9500 | 3.9000 | 3.9000 | -0.510% | 47 | 774 | -73.077% |
| 2026-09-14 | 3.8500 | 4.0500 | 3.8500 | 3.9200 | -8.197% | 5 | 774 | -73.214% |
| 2026-09-11 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | +0.471% | 1 | 773 | -75.410% |
| 2026-09-10 | 4.3500 | 4.3500 | 4.2500 | 4.2500 | -18.893% | 3 | 772 | -75.294% |
| 2026-09-09 | 5.2200 | 5.5500 | 5.2200 | 5.2400 | +9.167% | 4 | 774 | -79.962% |
| 2026-09-08 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | -1.031% | 3 | 771 | -78.125% |
| 2026-09-04 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | -8.835% | 1 | 775 | -78.351% |
| 2026-09-03 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | +19.551% | 4 | 771 | -80.263% |
| 2026-09-01 | 4.5000 | 4.5500 | 4.4500 | 4.4500 | -11.000% | 5 | 767 | -76.404% |
| 2026-08-31 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | -12.740% | 1 | 766 | -79.000% |
| 2026-08-27 | 5.7300 | 5.7300 | 5.7300 | 5.7300 | -1.207% | 2 | 766 | -81.675% |
| 2026-08-26 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | +2.655% | 1 | 766 | -81.897% |
| 2026-08-25 | 5.6500 | 5.6500 | 5.6500 | 5.6500 | -4.561% | 5 | 766 | -81.416% |
| 2026-08-24 | 5.9700 | 6.0000 | 5.9200 | 5.9200 | -1.333% | 9 | 760 | -82.264% |
| 2026-08-21 | 6.0000 | 6.0000 | 6.0000 | 6.0000 | +25.000% | 1 | 760 | -82.500% |
| 2026-08-19 | 4.6200 | 4.8000 | 4.6200 | 4.8000 | +14.286% | 22 | 742 | -78.125% |
| 2026-08-18 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | -16.335% | 201 | 541 | -75.000% |
| 2026-08-17 | 4.9300 | 5.0200 | 4.9300 | 5.0200 | +1.826% | 53 | 489 | -79.084% |
| 2026-08-13 | 4.6700 | 4.9300 | 4.6700 | 4.9300 | -3.333% | 3 | 487 | -78.702% |
| 2026-08-12 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | +2.000% | 16 | 482 | -79.412% |
| 2026-08-11 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | +1.010% | 3 | 479 | -79.000% |
| 2026-08-10 | 4.6100 | 4.9500 | 4.4600 | 4.9500 | +15.116% | 89 | 430 | -78.788% |
| 2026-08-07 | 4.4000 | 4.4000 | 4.2700 | 4.3000 | +7.500% | 13 | 419 | -75.581% |
| 2026-08-06 | 4.0000 | 4.0000 | 3.8900 | 4.0000 | -1.235% | 3 | 416 | -73.750% |
| 2026-08-05 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | +28.571% | 1 | 416 | -74.074% |
| 2026-08-03 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | +1.613% | 2 | 415 | -66.667% |
| 2026-07-29 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | +0.977% | 26 | 414 | -66.129% |
| 2026-07-28 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | -9.172% | 1 | 414 | -65.798% |
| 2026-07-27 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | -1.170% | 1 | 413 | -68.935% |
| 2026-07-17 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | +36.255% | 25 | 413 | -69.298% |
| 2026-07-16 | 3.1500 | 3.1500 | 2.5100 | 2.5100 | -38.025% | 5 | 410 | -58.167% |
| 2026-07-15 | 3.3400 | 4.1300 | 3.3400 | 4.0500 | +19.118% | 154 | 333 | -74.074% |
| 2026-07-13 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | -22.197% | 1 | 333 | -69.118% |
| 2026-07-09 | 4.4800 | 4.4800 | 4.3700 | 4.3700 | +12.920% | 2 | 333 | -75.973% |
| 2026-07-08 | 3.8300 | 3.9800 | 3.7600 | 3.8700 | -16.052% | 558 | 99 | -72.868% |
| 2026-07-02 | 4.8600 | 4.8600 | 4.6100 | 4.6100 | +12.165% | 2 | 99 | -77.223% |
| 2026-06-30 | 3.6500 | 4.1500 | 3.6500 | 4.1100 | +10.782% | 150 | 149 | -74.453% |
| 2026-06-29 | 5.9900 | 5.9900 | 3.7100 | 3.7100 | -15.873% | 103 | 150 | -71.698% |
| 2026-06-26 | 3.9600 | 4.4100 | 3.9600 | 4.4100 | +16.976% | 140 | 219 | -76.190% |
| 2026-06-24 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | -10.238% | 2 | 219 | -72.149% |
| 2026-06-23 | 4.2600 | 4.3000 | 4.2000 | 4.2000 | -22.222% | 6 | 213 | -75.000% |
| 2026-06-22 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 0.000% | 10 | 205 | -80.556% |
| 2026-06-18 | 5.6700 | 5.6700 | 5.4000 | 5.4000 | -17.178% | 9 | 206 | -80.556% |
| 2026-06-16 | 6.5000 | 6.5200 | 6.5000 | 6.5200 | -5.780% | 2 | 206 | -83.896% |
| 2026-06-15 | 6.9200 | 6.9200 | 6.9200 | 6.9200 | -3.217% | 1 | 207 | -84.827% |
| 2026-06-11 | 5.1500 | 7.1500 | 5.0300 | 7.1500 | +43.863% | 4 | 206 | -85.315% |
| 2026-06-10 | 4.9700 | 4.9700 | 4.9700 | 4.9700 | -21.111% | 1 | 215 | -78.873% |
| 2026-06-09 | 6.3000 | 6.3000 | 6.3000 | 6.3000 | +0.478% | 1 | 216 | -83.333% |
| 2026-06-08 | 6.7700 | 6.7700 | 6.1100 | 6.2700 | -2.031% | 357 | 40 | -83.254% |
| 2026-06-05 | 6.7000 | 7.4700 | 6.4000 | 6.4000 | -24.706% | 18 | 39 | -83.594% |
| 2026-06-04 | 8.9700 | 8.9700 | 8.5000 | 8.5000 | -8.994% | 29 | 10 | -87.647% |
| 2026-06-01 | 9.3400 | 9.3400 | 9.3400 | 9.3400 | -7.980% | 4 | 8 | -88.758% |
| 2026-05-28 | 9.3500 | 10.1500 | 9.3500 | 10.1500 | +1.399% | 9 | 6 | -89.655% |
| 2026-05-26 | 10.0100 | 10.0100 | 10.0100 | 10.0100 | -16.583% | 5 | 1 | -89.510% |
| 2026-05-15 | 12.0000 | 12.0000 | 12.0000 | 12.0000 | 0.000% | 1 | 0 | -91.250% |