SLV28Jan22C21.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 24, 2022.

  1. NYSE Arca
    2. >
  2. SLV
    3. >
  3. Option Chain
    4. >
  4. SLV28Jan22C21.50
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643034600$0.64$0.64$0.64$0.6421$0.64
1643034660$0.64$0.64$0.64$0.6423$0.64
1643034780$0.62$0.62$0.62$0.625$0.637959
1643034840$0.63$0.63$0.60$0.60171$0.630727
1643035020$0.59$0.59$0.59$0.5970$0.620896
1643035080$0.56$0.56$0.56$0.562$0.620479
1643035380$0.57$0.57$0.57$0.579$0.61897
1643035500$0.58$0.58$0.58$0.5810$0.617717
1643035800$0.56$0.56$0.56$0.562$0.617348
1643036040$0.56$0.56$0.56$0.561$0.617165
1643036280$0.57$0.57$0.57$0.572$0.616867
1643036400$0.55$0.55$0.55$0.5540$0.609353
1643036520$0.51$0.51$0.51$0.512$0.608798
1643036580$0.49$0.49$0.49$0.491$0.608467
1643036700$0.50$0.50$0.50$0.502$0.607867
1643036760$0.50$0.50$0.50$0.501$0.607569
1643037240$0.53$0.53$0.53$0.537$0.606097
1643037300$0.53$0.53$0.53$0.531$0.605891
1643037600$0.52$0.52$0.52$0.5245$0.596578
1643037780$0.55$0.55$0.55$0.5515$0.594953
1643037960$0.57$0.57$0.57$0.572$0.594837
1643038200$0.58$0.58$0.58$0.581$0.594803
1643038440$0.60$0.61$0.60$0.616$0.59492
1643038500$0.60$0.60$0.60$0.603$0.594954
1643038620$0.61$0.61$0.61$0.615$0.595123
1643038680$0.61$0.61$0.61$0.6112$0.595511
1643038740$0.60$0.60$0.60$0.602$0.595531
1643038860$0.59$0.59$0.59$0.5930$0.595193
1643038980$0.59$0.59$0.59$0.591$0.595182
1643039040$0.59$0.59$0.59$0.591$0.595172
1643039160$0.57$0.57$0.57$0.5726$0.593911
1643039640$0.58$0.58$0.58$0.583$0.593831
1643039700$0.58$0.58$0.58$0.581$0.593804
1643040300$0.54$0.54$0.54$0.541$0.593702
1643040840$0.53$0.53$0.53$0.5311$0.592392
1643041260$0.54$0.54$0.54$0.541$0.592294
1643041320$0.54$0.54$0.54$0.542$0.5921
1643041740$0.53$0.53$0.53$0.532$0.59187
1643041800$0.54$0.54$0.54$0.544$0.591488
1643042220$0.55$0.55$0.54$0.5468$0.585784
1643042280$0.54$0.54$0.54$0.5420$0.584335
1643042460$0.52$0.52$0.52$0.5265$0.578335
1643042520$0.53$0.53$0.53$0.531$0.578266
1643042820$0.55$0.55$0.55$0.551$0.578226
1643043120$0.56$0.56$0.56$0.561$0.5782
1643043480$0.59$0.59$0.59$0.591$0.578216
1643044020$0.57$0.57$0.57$0.572$0.578193
1643044260$0.54$0.54$0.54$0.54177$0.570511
1643044560$0.53$0.53$0.53$0.5310$0.570056
1643044920$0.57$0.57$0.57$0.5711$0.570055
1643044980$0.57$0.57$0.57$0.5716$0.570054
1643045940$0.55$0.55$0.55$0.551$0.570032
1643046060$0.55$0.55$0.55$0.551$0.57001
1643046120$0.56$0.56$0.56$0.5611$0.569892
1643050020$0.67$0.67$0.67$0.679$0.570851
1643051220$0.71$0.71$0.71$0.712$0.571147
1643051340$0.70$0.70$0.70$0.701$0.571284
1643051460$0.68$0.68$0.68$0.6838$0.5755
1643051580$0.67$0.67$0.67$0.671$0.575596
1643052780$0.65$0.65$0.65$0.6560$0.579884
1643054580$0.68$0.68$0.68$0.681$0.57998
1643055000$0.66$0.66$0.66$0.6623$0.581708
1643057340$0.72$0.72$0.72$0.723$0.582097
1643057700$0.72$0.72$0.72$0.721$0.582226
1643057940$0.73$0.73$0.73$0.736$0.583051