SLV28Jan22C20.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 28, 2022.

  1. NYSE Arca
    2. >
  2. SLV
    3. >
  3. Option Chain
    4. >
  4. SLV28Jan22C20.50
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643393460$0.11$0.11$0.11$0.11502$0.123882
1643392020$0.08$0.08$0.08$0.08500$0.129064
1643390100$0.11$0.11$0.11$0.11500$0.155755
1643400360$0.17$0.17$0.16$0.1785$0.125468
1643387820$0.19$0.19$0.19$0.1980$0.224494
1643383860$0.20$0.20$0.19$0.1977$0.246651
1643401920$0.19$0.19$0.19$0.1950$0.128371
1643381700$0.32$0.32$0.32$0.3250$0.29961
1643383500$0.23$0.23$0.23$0.2350$0.274489
1643388240$0.10$0.10$0.08$0.0833$0.212164
1643399460$0.12$0.12$0.12$0.1230$0.123606
1643399340$0.12$0.12$0.12$0.1228$0.123658
1643385660$0.18$0.18$0.18$0.1823$0.237937
1643386080$0.19$0.19$0.19$0.1922$0.234157
1643403480$0.21$0.21$0.21$0.2122$0.12992
1643391780$0.07$0.07$0.07$0.0720$0.153621
1643386740$0.25$0.25$0.25$0.2520$0.235217
1643401500$0.19$0.19$0.19$0.1920$0.126823
1643392560$0.08$0.08$0.08$0.0820$0.128422
1643389380$0.13$0.13$0.13$0.1318$0.203723
1643380800$0.25$0.26$0.25$0.2612$0.26625
1643388960$0.09$0.09$0.09$0.0910$0.207177
1643397180$0.11$0.11$0.11$0.1110$0.12382
1643400780$0.18$0.18$0.18$0.1810$0.125885
1643388180$0.10$0.10$0.10$0.1010$0.221428
1643402700$0.19$0.19$0.19$0.1910$0.128766
1643387400$0.19$0.19$0.19$0.1910$0.233227
1643382120$0.24$0.24$0.24$0.2410$0.293695
1643403240$0.20$0.20$0.20$0.2010$0.129172
1643388420$0.08$0.08$0.08$0.088$0.209798
1643400900$0.19$0.19$0.19$0.198$0.126142
1643384520$0.17$0.17$0.17$0.177$0.243632
1643401800$0.19$0.19$0.19$0.197$0.127018
1643400720$0.19$0.19$0.19$0.196$0.125642
1643387160$0.20$0.20$0.20$0.206$0.23464
1643400000$0.15$0.15$0.15$0.155$0.123706
1643399880$0.14$0.14$0.14$0.145$0.123644
1643381220$0.25$0.25$0.25$0.255$0.262272
1643391420$0.07$0.07$0.07$0.075$0.155319
1643394600$0.13$0.13$0.13$0.135$0.123905
1643394300$0.13$0.13$0.13$0.135$0.123897
1643381760$0.31$0.31$0.31$0.315$0.300243
1643401020$0.18$0.18$0.18$0.185$0.126262
1643402400$0.18$0.18$0.18$0.185$0.128504
1643381280$0.26$0.26$0.26$0.265$0.261851
1643380260$0.29$0.29$0.29$0.294$0.29
1643394480$0.12$0.12$0.12$0.124$0.12389
1643398320$0.08$0.08$0.08$0.084$0.123735
1643391840$0.08$0.08$0.08$0.083$0.153402
1643403060$0.21$0.21$0.21$0.213$0.12887
1643384280$0.19$0.19$0.19$0.193$0.245903
1643389320$0.12$0.12$0.12$0.123$0.206608
1643396880$0.12$0.12$0.12$0.122$0.123901
1643382660$0.39$0.41$0.39$0.412$0.296875
1643389500$0.13$0.13$0.13$0.132$0.203416
1643382600$0.34$0.34$0.34$0.342$0.29468
1643392980$0.14$0.14$0.14$0.142$0.128437
1643397000$0.11$0.11$0.11$0.112$0.123887
1643398920$0.10$0.10$0.10$0.101$0.123723
1643400840$0.19$0.19$0.19$0.191$0.125914
1643381160$0.26$0.26$0.26$0.261$0.265882
1643402100$0.18$0.18$0.18$0.181$0.128393
1643400120$0.15$0.15$0.15$0.151$0.123718
1643382780$0.35$0.35$0.35$0.351$0.297422
1643386800$0.27$0.27$0.27$0.271$0.235333
1643399100$0.09$0.09$0.09$0.091$0.123707