SLV28Jan22C21.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 27, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22C21.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643293800 | $0.23 | $0.24 | $0.23 | $0.24 | 114 | $0.230175 |
| 1643293860 | $0.23 | $0.23 | $0.23 | $0.23 | 125 | $0.230083 |
| 1643293920 | $0.25 | $0.25 | $0.25 | $0.25 | 125 | $0.236923 |
| 1643293980 | $0.24 | $0.25 | $0.24 | $0.25 | 27 | $0.237186 |
| 1643294100 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.237219 |
| 1643294160 | $0.24 | $0.24 | $0.24 | $0.24 | 40 | $0.237476 |
| 1643294220 | $0.28 | $0.28 | $0.28 | $0.28 | 55 | $0.242279 |
| 1643294280 | $0.32 | $0.32 | $0.31 | $0.31 | 4 | $0.242871 |
| 1643294340 | $0.33 | $0.33 | $0.33 | $0.33 | 25 | $0.247093 |
| 1643294400 | $0.33 | $0.35 | $0.33 | $0.35 | 53 | $0.25492 |
| 1643294460 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.255105 |
| 1643294580 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.255306 |
| 1643294640 | $0.34 | $0.34 | $0.34 | $0.34 | 2 | $0.255602 |
| 1643294760 | $0.32 | $0.32 | $0.31 | $0.31 | 6 | $0.256252 |
| 1643295000 | $0.32 | $0.32 | $0.32 | $0.32 | 4 | $0.256689 |
| 1643295060 | $0.34 | $0.35 | $0.34 | $0.35 | 4 | $0.257291 |
| 1643295120 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.257431 |
| 1643295240 | $0.31 | $0.31 | $0.31 | $0.31 | 2 | $0.25761 |
| 1643295480 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.257664 |
| 1643295600 | $0.28 | $0.28 | $0.26 | $0.26 | 41 | $0.258607 |
| 1643295780 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.258697 |
| 1643295840 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.258707 |
| 1643295900 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.258724 |
| 1643296080 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.258773 |
| 1643296140 | $0.30 | $0.31 | $0.30 | $0.30 | 112 | $0.264907 |
| 1643296500 | $0.29 | $0.29 | $0.29 | $0.29 | 10 | $0.265234 |
| 1643296560 | $0.27 | $0.27 | $0.26 | $0.27 | 8 | $0.265258 |
| 1643296680 | $0.25 | $0.25 | $0.25 | $0.25 | 4 | $0.265179 |
| 1643296740 | $0.23 | $0.24 | $0.23 | $0.23 | 102 | $0.261113 |
| 1643296860 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.261078 |
| 1643296980 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.261031 |
| 1643297100 | $0.22 | $0.22 | $0.22 | $0.22 | 3 | $0.260892 |
| 1643297340 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.26055 |
| 1643297400 | $0.20 | $0.20 | $0.20 | $0.20 | 3 | $0.260347 |
| 1643297460 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.259955 |
| 1643297760 | $0.17 | $0.17 | $0.17 | $0.17 | 16 | $0.25838 |
| 1643297820 | $0.16 | $0.16 | $0.16 | $0.16 | 56 | $0.252701 |
| 1643297880 | $0.17 | $0.17 | $0.17 | $0.17 | 56 | $0.248187 |
| 1643297940 | $0.16 | $0.16 | $0.16 | $0.16 | 56 | $0.243622 |
| 1643298000 | $0.15 | $0.15 | $0.15 | $0.15 | 56 | $0.239015 |
| 1643298060 | $0.16 | $0.16 | $0.16 | $0.16 | 58 | $0.235183 |
| 1643298120 | $0.16 | $0.17 | $0.16 | $0.17 | 42 | $0.232956 |
| 1643298240 | $0.17 | $0.18 | $0.17 | $0.18 | 46 | $0.230825 |
| 1643298360 | $0.15 | $0.16 | $0.15 | $0.16 | 73 | $0.226919 |
| 1643298540 | $0.14 | $0.15 | $0.14 | $0.15 | 63 | $0.223415 |
| 1643298660 | $0.14 | $0.16 | $0.14 | $0.16 | 50 | $0.22085 |
| 1643298720 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.220767 |
| 1643298780 | $0.16 | $0.16 | $0.14 | $0.15 | 34 | $0.219143 |
| 1643298840 | $0.14 | $0.14 | $0.14 | $0.14 | 12 | $0.218517 |
| 1643298900 | $0.14 | $0.14 | $0.14 | $0.14 | 7 | $0.218157 |
| 1643299020 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.218106 |
| 1643299080 | $0.14 | $0.14 | $0.14 | $0.14 | 25 | $0.216847 |
| 1643299200 | $0.14 | $0.16 | $0.14 | $0.16 | 298 | $0.205197 |
| 1643299260 | $0.15 | $0.15 | $0.15 | $0.15 | 7 | $0.204989 |
| 1643299320 | $0.16 | $0.16 | $0.16 | $0.16 | 16 | $0.204604 |
| 1643299380 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.204586 |
| 1643299440 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.204562 |
| 1643299620 | $0.16 | $0.16 | $0.16 | $0.16 | 30 | $0.20386 |
| 1643299680 | $0.15 | $0.15 | $0.15 | $0.15 | 30 | $0.203024 |
| 1643299740 | $0.16 | $0.16 | $0.15 | $0.15 | 31 | $0.202193 |
| 1643299860 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.202171 |
| 1643299980 | $0.16 | $0.16 | $0.16 | $0.16 | 13 | $0.201894 |
| 1643300040 | $0.16 | $0.16 | $0.16 | $0.16 | 75 | $0.200365 |
| 1643300160 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.20034 |
| 1643300400 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.200316 |
| 1643300460 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.200242 |
| 1643300580 | $0.15 | $0.16 | $0.15 | $0.16 | 52 | $0.199014 |
| 1643300820 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.198996 |
| 1643301540 | $0.18 | $0.18 | $0.18 | $0.18 | 4 | $0.19896 |
| 1643301720 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.198871 |
| 1643301780 | $0.19 | $0.19 | $0.17 | $0.17 | 141 | $0.197684 |
| 1643301840 | $0.18 | $0.18 | $0.18 | $0.18 | 69 | $0.197161 |
| 1643301900 | $0.20 | $0.20 | $0.20 | $0.20 | 69 | $0.197243 |
| 1643301960 | $0.20 | $0.20 | $0.20 | $0.20 | 69 | $0.19732 |
| 1643302800 | $0.18 | $0.18 | $0.18 | $0.18 | 20 | $0.197181 |
| 1643302860 | $0.18 | $0.18 | $0.18 | $0.18 | 60 | $0.196777 |
| 1643303040 | $0.19 | $0.19 | $0.19 | $0.19 | 50 | $0.196647 |
| 1643303160 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.196615 |
| 1643303340 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.196609 |
| 1643303580 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.196599 |
| 1643303820 | $0.16 | $0.16 | $0.16 | $0.16 | 60 | $0.195776 |
| 1643303880 | $0.16 | $0.16 | $0.16 | $0.16 | 10 | $0.195643 |
| 1643303940 | $0.15 | $0.15 | $0.15 | $0.15 | 27 | $0.195188 |
| 1643304180 | $0.16 | $0.16 | $0.16 | $0.16 | 20 | $0.19493 |
| 1643304420 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.194913 |
| 1643304600 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.19488 |
| 1643305140 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.1948 |
| 1643305320 | $0.14 | $0.14 | $0.14 | $0.14 | 29 | $0.194225 |
| 1643305860 | $0.15 | $0.15 | $0.15 | $0.15 | 250 | $0.190557 |
| 1643306040 | $0.15 | $0.15 | $0.15 | $0.15 | 25 | $0.190223 |
| 1643306160 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.19021 |
| 1643306220 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.190194 |
| 1643306640 | $0.13 | $0.13 | $0.13 | $0.13 | 25 | $0.189703 |
| 1643306760 | $0.13 | $0.13 | $0.13 | $0.13 | 5 | $0.189605 |
| 1643306880 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.189586 |
| 1643307000 | $0.15 | $0.15 | $0.15 | $0.15 | 15 | $0.189394 |
| 1643307060 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.189234 |
| 1643307120 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.189215 |
| 1643307240 | $0.15 | $0.16 | $0.15 | $0.16 | 70 | $0.188507 |
| 1643307300 | $0.18 | $0.18 | $0.18 | $0.18 | 50 | $0.188375 |
| 1643307360 | $0.18 | $0.18 | $0.18 | $0.18 | 50 | $0.188247 |
| 1643307480 | $0.16 | $0.17 | $0.16 | $0.17 | 265 | $0.186836 |
| 1643307660 | $0.16 | $0.16 | $0.16 | $0.16 | 25 | $0.186647 |
| 1643307720 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.18664 |
| 1643307960 | $0.17 | $0.17 | $0.17 | $0.17 | 50 | $0.186409 |
| 1643308320 | $0.17 | $0.17 | $0.17 | $0.17 | 30 | $0.186274 |
| 1643308440 | $0.17 | $0.17 | $0.17 | $0.17 | 20 | $0.186185 |
| 1643308680 | $0.15 | $0.16 | $0.15 | $0.16 | 101 | $0.185479 |
| 1643308740 | $0.15 | $0.15 | $0.15 | $0.15 | 9 | $0.185395 |
| 1643308860 | $0.16 | $0.16 | $0.16 | $0.16 | 175 | $0.184268 |
| 1643308920 | $0.16 | $0.16 | $0.16 | $0.16 | 10 | $0.184207 |
| 1643309520 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.184203 |
| 1643309700 | $0.16 | $0.16 | $0.16 | $0.16 | 4 | $0.184179 |
| 1643309880 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.184178 |
| 1643309940 | $0.16 | $0.16 | $0.16 | $0.16 | 21 | $0.18405 |
| 1643310000 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.184047 |
| 1643310420 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.184037 |
| 1643311680 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.184025 |
| 1643312220 | $0.15 | $0.15 | $0.15 | $0.15 | 12 | $0.183923 |
| 1643312520 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.183919 |
| 1643312640 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.183911 |
| 1643312760 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.183902 |
| 1643312820 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.18386 |
| 1643313060 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.183849 |
| 1643313360 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.183838 |
| 1643313600 | $0.15 | $0.15 | $0.15 | $0.15 | 4 | $0.183805 |
| 1643313660 | $0.14 | $0.14 | $0.14 | $0.14 | 5 | $0.18375 |
| 1643314140 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.183708 |
| 1643314800 | $0.16 | $0.16 | $0.16 | $0.16 | 201 | $0.182582 |
| 1643314920 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.182567 |
| 1643315220 | $0.15 | $0.15 | $0.15 | $0.15 | 8 | $0.182505 |
| 1643315400 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.182498 |
| 1643315520 | $0.16 | $0.16 | $0.16 | $0.16 | 3 | $0.182482 |
| 1643315580 | $0.16 | $0.16 | $0.16 | $0.16 | 2 | $0.182471 |
| 1643315820 | $0.15 | $0.16 | $0.15 | $0.16 | 9 | $0.182414 |
| 1643316240 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.182411 |
| 1643316360 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.182409 |
| 1643316420 | $0.17 | $0.17 | $0.17 | $0.17 | 25 | $0.182336 |
| 1643316480 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.182331 |
| 1643316660 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.182326 |
| 1643316900 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.18232 |
| 1643316960 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.182315 |
| 1643317020 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.18231 |
| 1643317080 | $0.17 | $0.18 | $0.17 | $0.17 | 201 | $0.181761 |
| 1643317140 | $0.17 | $0.17 | $0.17 | $0.17 | 20 | $0.181709 |