SLV28Jan22C21.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 27, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
  6. >
  7. SLV28Jan22C21.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643293800$0.23$0.24$0.23$0.24114$0.230175
1643293860$0.23$0.23$0.23$0.23125$0.230083
1643293920$0.25$0.25$0.25$0.25125$0.236923
1643293980$0.24$0.25$0.24$0.2527$0.237186
1643294100$0.25$0.25$0.25$0.251$0.237219
1643294160$0.24$0.24$0.24$0.2440$0.237476
1643294220$0.28$0.28$0.28$0.2855$0.242279
1643294280$0.32$0.32$0.31$0.314$0.242871
1643294340$0.33$0.33$0.33$0.3325$0.247093
1643294400$0.33$0.35$0.33$0.3553$0.25492
1643294460$0.36$0.36$0.36$0.361$0.255105
1643294580$0.37$0.37$0.37$0.371$0.255306
1643294640$0.34$0.34$0.34$0.342$0.255602
1643294760$0.32$0.32$0.31$0.316$0.256252
1643295000$0.32$0.32$0.32$0.324$0.256689
1643295060$0.34$0.35$0.34$0.354$0.257291
1643295120$0.34$0.34$0.34$0.341$0.257431
1643295240$0.31$0.31$0.31$0.312$0.25761
1643295480$0.29$0.29$0.29$0.291$0.257664
1643295600$0.28$0.28$0.26$0.2641$0.258607
1643295780$0.27$0.27$0.27$0.275$0.258697
1643295840$0.26$0.26$0.26$0.265$0.258707
1643295900$0.27$0.27$0.27$0.271$0.258724
1643296080$0.29$0.29$0.29$0.291$0.258773
1643296140$0.30$0.31$0.30$0.30112$0.264907
1643296500$0.29$0.29$0.29$0.2910$0.265234
1643296560$0.27$0.27$0.26$0.278$0.265258
1643296680$0.25$0.25$0.25$0.254$0.265179
1643296740$0.23$0.24$0.23$0.23102$0.261113
1643296860$0.23$0.23$0.23$0.231$0.261078
1643296980$0.22$0.22$0.22$0.221$0.261031
1643297100$0.22$0.22$0.22$0.223$0.260892
1643297340$0.20$0.20$0.20$0.205$0.26055
1643297400$0.20$0.20$0.20$0.203$0.260347
1643297460$0.19$0.19$0.19$0.195$0.259955
1643297760$0.17$0.17$0.17$0.1716$0.25838
1643297820$0.16$0.16$0.16$0.1656$0.252701
1643297880$0.17$0.17$0.17$0.1756$0.248187
1643297940$0.16$0.16$0.16$0.1656$0.243622
1643298000$0.15$0.15$0.15$0.1556$0.239015
1643298060$0.16$0.16$0.16$0.1658$0.235183
1643298120$0.16$0.17$0.16$0.1742$0.232956
1643298240$0.17$0.18$0.17$0.1846$0.230825
1643298360$0.15$0.16$0.15$0.1673$0.226919
1643298540$0.14$0.15$0.14$0.1563$0.223415
1643298660$0.14$0.16$0.14$0.1650$0.22085
1643298720$0.16$0.16$0.16$0.162$0.220767
1643298780$0.16$0.16$0.14$0.1534$0.219143
1643298840$0.14$0.14$0.14$0.1412$0.218517
1643298900$0.14$0.14$0.14$0.147$0.218157
1643299020$0.14$0.14$0.14$0.141$0.218106
1643299080$0.14$0.14$0.14$0.1425$0.216847
1643299200$0.14$0.16$0.14$0.16298$0.205197
1643299260$0.15$0.15$0.15$0.157$0.204989
1643299320$0.16$0.16$0.16$0.1616$0.204604
1643299380$0.17$0.17$0.17$0.171$0.204586
1643299440$0.16$0.16$0.16$0.161$0.204562
1643299620$0.16$0.16$0.16$0.1630$0.20386
1643299680$0.15$0.15$0.15$0.1530$0.203024
1643299740$0.16$0.16$0.15$0.1531$0.202193
1643299860$0.16$0.16$0.16$0.161$0.202171
1643299980$0.16$0.16$0.16$0.1613$0.201894
1643300040$0.16$0.16$0.16$0.1675$0.200365
1643300160$0.15$0.15$0.15$0.151$0.20034
1643300400$0.15$0.15$0.15$0.151$0.200316
1643300460$0.15$0.15$0.15$0.153$0.200242
1643300580$0.15$0.16$0.15$0.1652$0.199014
1643300820$0.16$0.16$0.16$0.161$0.198996
1643301540$0.18$0.18$0.18$0.184$0.19896
1643301720$0.18$0.18$0.18$0.1810$0.198871
1643301780$0.19$0.19$0.17$0.17141$0.197684
1643301840$0.18$0.18$0.18$0.1869$0.197161
1643301900$0.20$0.20$0.20$0.2069$0.197243
1643301960$0.20$0.20$0.20$0.2069$0.19732
1643302800$0.18$0.18$0.18$0.1820$0.197181
1643302860$0.18$0.18$0.18$0.1860$0.196777
1643303040$0.19$0.19$0.19$0.1950$0.196647
1643303160$0.18$0.18$0.18$0.185$0.196615
1643303340$0.18$0.18$0.18$0.181$0.196609
1643303580$0.17$0.17$0.17$0.171$0.196599
1643303820$0.16$0.16$0.16$0.1660$0.195776
1643303880$0.16$0.16$0.16$0.1610$0.195643
1643303940$0.15$0.15$0.15$0.1527$0.195188
1643304180$0.16$0.16$0.16$0.1620$0.19493
1643304420$0.15$0.15$0.15$0.151$0.194913
1643304600$0.15$0.15$0.15$0.152$0.19488
1643305140$0.14$0.14$0.14$0.144$0.1948
1643305320$0.14$0.14$0.14$0.1429$0.194225
1643305860$0.15$0.15$0.15$0.15250$0.190557
1643306040$0.15$0.15$0.15$0.1525$0.190223
1643306160$0.15$0.15$0.15$0.151$0.19021
1643306220$0.14$0.14$0.14$0.141$0.190194
1643306640$0.13$0.13$0.13$0.1325$0.189703
1643306760$0.13$0.13$0.13$0.135$0.189605
1643306880$0.13$0.13$0.13$0.131$0.189586
1643307000$0.15$0.15$0.15$0.1515$0.189394
1643307060$0.14$0.14$0.14$0.1410$0.189234
1643307120$0.16$0.16$0.16$0.162$0.189215
1643307240$0.15$0.16$0.15$0.1670$0.188507
1643307300$0.18$0.18$0.18$0.1850$0.188375
1643307360$0.18$0.18$0.18$0.1850$0.188247
1643307480$0.16$0.17$0.16$0.17265$0.186836
1643307660$0.16$0.16$0.16$0.1625$0.186647
1643307720$0.16$0.16$0.16$0.161$0.18664
1643307960$0.17$0.17$0.17$0.1750$0.186409
1643308320$0.17$0.17$0.17$0.1730$0.186274
1643308440$0.17$0.17$0.17$0.1720$0.186185
1643308680$0.15$0.16$0.15$0.16101$0.185479
1643308740$0.15$0.15$0.15$0.159$0.185395
1643308860$0.16$0.16$0.16$0.16175$0.184268
1643308920$0.16$0.16$0.16$0.1610$0.184207
1643309520$0.17$0.17$0.17$0.171$0.184203
1643309700$0.16$0.16$0.16$0.164$0.184179
1643309880$0.18$0.18$0.18$0.181$0.184178
1643309940$0.16$0.16$0.16$0.1621$0.18405
1643310000$0.17$0.17$0.17$0.171$0.184047
1643310420$0.18$0.18$0.18$0.1810$0.184037
1643311680$0.16$0.16$0.16$0.162$0.184025
1643312220$0.15$0.15$0.15$0.1512$0.183923
1643312520$0.17$0.17$0.17$0.171$0.183919
1643312640$0.15$0.15$0.15$0.151$0.183911
1643312760$0.15$0.15$0.15$0.151$0.183902
1643312820$0.15$0.15$0.15$0.155$0.18386
1643313060$0.14$0.14$0.14$0.141$0.183849
1643313360$0.14$0.14$0.14$0.141$0.183838
1643313600$0.15$0.15$0.15$0.154$0.183805
1643313660$0.14$0.14$0.14$0.145$0.18375
1643314140$0.15$0.15$0.15$0.155$0.183708
1643314800$0.16$0.16$0.16$0.16201$0.182582
1643314920$0.15$0.15$0.15$0.152$0.182567
1643315220$0.15$0.15$0.15$0.158$0.182505
1643315400$0.15$0.15$0.15$0.151$0.182498
1643315520$0.16$0.16$0.16$0.163$0.182482
1643315580$0.16$0.16$0.16$0.162$0.182471
1643315820$0.15$0.16$0.15$0.169$0.182414
1643316240$0.17$0.17$0.17$0.171$0.182411
1643316360$0.17$0.17$0.17$0.171$0.182409
1643316420$0.17$0.17$0.17$0.1725$0.182336
1643316480$0.16$0.16$0.16$0.161$0.182331
1643316660$0.16$0.16$0.16$0.161$0.182326
1643316900$0.16$0.16$0.16$0.161$0.18232
1643316960$0.16$0.16$0.16$0.161$0.182315
1643317020$0.16$0.16$0.16$0.161$0.18231
1643317080$0.17$0.18$0.17$0.17201$0.181761
1643317140$0.17$0.17$0.17$0.1720$0.181709