SLV28Jan22C21.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 28, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22C21.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643382720 | $0.05 | $0.05 | $0.05 | $0.05 | 7 | $0.027658 |
| 1643382660 | $0.04 | $0.05 | $0.03 | $0.05 | 13 | $0.027494 |
| 1643382600 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.027226 |
| 1643382540 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.027211 |
| 1643382420 | $0.03 | $0.03 | $0.03 | $0.03 | 117 | $0.027208 |
| 1643382000 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.026925 |
| 1643381760 | $0.03 | $0.03 | $0.03 | $0.03 | 55 | $0.026887 |
| 1643381700 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.026657 |
| 1643381640 | $0.03 | $0.03 | $0.03 | $0.03 | 200 | $0.026612 |
| 1643381580 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.025345 |
| 1643381520 | $0.03 | $0.03 | $0.03 | $0.03 | 34 | $0.025257 |
| 1643380200 | $0.03 | $0.03 | $0.03 | $0.03 | 8 | $0.03 |
| 1643381160 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.024429 |
| 1643380260 | $0.03 | $0.03 | $0.03 | $0.03 | 55 | $0.03 |
| 1643380980 | $0.03 | $0.03 | $0.03 | $0.03 | 24 | $0.02969 |
| 1643380860 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.029647 |
| 1643380800 | $0.03 | $0.03 | $0.03 | $0.03 | 14 | $0.029634 |
| 1643380560 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.0296 |
| 1643380500 | $0.03 | $0.03 | $0.03 | $0.03 | 16 | $0.029597 |
| 1643380380 | $0.03 | $0.03 | $0.03 | $0.03 | 25 | $0.03 |
| 1643380320 | $0.03 | $0.03 | $0.03 | $0.03 | 35 | $0.03 |
| 1643381460 | $0.03 | $0.03 | $0.03 | $0.03 | 44 | $0.025257 |
| 1643386500 | $0.02 | $0.02 | $0.02 | $0.02 | 33 | $0.026217 |
| 1643383980 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.026617 |
| 1643386980 | $0.02 | $0.02 | $0.02 | $0.02 | 20 | $0.026104 |
| 1643386740 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.026212 |
| 1643383140 | $0.02 | $0.02 | $0.02 | $0.02 | 100 | $0.026936 |
| 1643382300 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.026809 |
| 1643382060 | $0.02 | $0.02 | $0.01 | $0.01 | 5 | $0.026834 |
| 1643381040 | $0.02 | $0.02 | $0.02 | $0.02 | 243 | $0.024302 |
| 1643380440 | $0.02 | $0.03 | $0.02 | $0.03 | 10 | $0.029548 |
| 1643394180 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.021396 |
| 1643389860 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.021596 |
| 1643390160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021589 |
| 1643390220 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021582 |
| 1643391900 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.021439 |
| 1643393400 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.02141 |
| 1643397780 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.021285 |
| 1643394900 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.021327 |
| 1643395980 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.021299 |
| 1643389440 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.021818 |
| 1643398560 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.021217 |
| 1643400060 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.02121 |
| 1643402820 | $0.01 | $0.01 | $0.01 | $0.01 | 125 | $0.020422 |
| 1643389500 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.021743 |
| 1643389200 | $0.01 | $0.01 | $0.01 | $0.01 | 4 | $0.021909 |
| 1643389320 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021894 |
| 1643389260 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.021902 |
| 1643383620 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.026623 |
| 1643389020 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.02194 |
| 1643388240 | $0.01 | $0.01 | $0.01 | $0.01 | 88 | $0.021956 |
| 1643388060 | $0.01 | $0.01 | $0.01 | $0.01 | 11 | $0.022676 |
| 1643387820 | $0.01 | $0.01 | $0.01 | $0.01 | 76 | $0.022772 |
| 1643387700 | $0.01 | $0.01 | $0.01 | $0.01 | 38 | $0.023478 |
| 1643387520 | $0.01 | $0.01 | $0.01 | $0.01 | 16 | $0.023862 |
| 1643387460 | $0.01 | $0.01 | $0.01 | $0.01 | 80 | $0.02403 |
| 1643387400 | $0.01 | $0.01 | $0.01 | $0.01 | 32 | $0.024935 |
| 1643387280 | $0.01 | $0.01 | $0.01 | $0.01 | 16 | $0.025331 |
| 1643387220 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.025536 |
| 1643387160 | $0.01 | $0.01 | $0.01 | $0.01 | 32 | $0.025668 |
| 1643386440 | $0.01 | $0.01 | $0.01 | $0.01 | 14 | $0.026405 |
| 1643403180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.020416 |