SLV28Jan22C21.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 25, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22C21.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643121000 | $0.49 | $0.49 | $0.49 | $0.49 | 21 | $0.49 |
| 1643121060 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.490454 |
| 1643121180 | $0.49 | $0.51 | $0.49 | $0.51 | 61 | $0.491325 |
| 1643121240 | $0.51 | $0.51 | $0.51 | $0.51 | 57 | $0.498928 |
| 1643121300 | $0.50 | $0.50 | $0.50 | $0.50 | 30 | $0.499117 |
| 1643121360 | $0.49 | $0.49 | $0.49 | $0.49 | 56 | $0.496858 |
| 1643121420 | $0.50 | $0.51 | $0.50 | $0.51 | 82 | $0.499512 |
| 1643121480 | $0.50 | $0.50 | $0.50 | $0.50 | 20 | $0.499542 |
| 1643121600 | $0.50 | $0.50 | $0.50 | $0.50 | 6 | $0.49955 |
| 1643121720 | $0.52 | $0.52 | $0.52 | $0.52 | 6 | $0.499911 |
| 1643121780 | $0.52 | $0.52 | $0.52 | $0.52 | 3 | $0.500087 |
| 1643121900 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.500377 |
| 1643122080 | $0.70 | $0.70 | $0.69 | $0.69 | 6 | $0.503657 |
| 1643122200 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.504245 |
| 1643122860 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.504488 |
| 1643122980 | $0.55 | $0.55 | $0.55 | $0.55 | 2 | $0.504745 |
| 1643123160 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.504957 |
| 1643123340 | $0.52 | $0.52 | $0.52 | $0.52 | 12 | $0.505449 |
| 1643123460 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.50557 |
| 1643123520 | $0.54 | $0.54 | $0.54 | $0.54 | 5 | $0.506032 |
| 1643123580 | $0.57 | $0.57 | $0.57 | $0.57 | 4 | $0.50671 |
| 1643123880 | $0.57 | $0.57 | $0.57 | $0.57 | 14 | $0.508976 |
| 1643124060 | $0.54 | $0.54 | $0.54 | $0.54 | 5 | $0.509368 |
| 1643124300 | $0.55 | $0.56 | $0.55 | $0.56 | 57 | $0.515717 |
| 1643124600 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.515859 |
| 1643124720 | $0.59 | $0.59 | $0.59 | $0.59 | 57 | $0.524129 |
| 1643124780 | $0.60 | $0.60 | $0.60 | $0.60 | 57 | $0.531742 |
| 1643124840 | $0.61 | $0.61 | $0.60 | $0.60 | 3 | $0.532119 |
| 1643124900 | $0.61 | $0.61 | $0.60 | $0.60 | 113 | $0.544152 |
| 1643124960 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.544233 |
| 1643125080 | $0.59 | $0.59 | $0.59 | $0.59 | 9 | $0.544827 |
| 1643125920 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.544949 |
| 1643126280 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.545028 |
| 1643127120 | $0.58 | $0.58 | $0.58 | $0.58 | 3 | $0.545178 |
| 1643127600 | $0.61 | $0.61 | $0.61 | $0.61 | 10 | $0.546093 |
| 1643127960 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.546197 |
| 1643128140 | $0.62 | $0.62 | $0.62 | $0.62 | 20 | $0.548219 |
| 1643130540 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.548344 |
| 1643134980 | $0.67 | $0.67 | $0.66 | $0.66 | 11 | $0.550013 |
| 1643136000 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.550174 |
| 1643136420 | $0.67 | $0.67 | $0.67 | $0.67 | 2 | $0.550496 |
| 1643136840 | $0.68 | $0.68 | $0.68 | $0.68 | 128 | $0.569484 |
| 1643136900 | $0.67 | $0.67 | $0.67 | $0.67 | 8 | $0.570397 |
| 1643137080 | $0.69 | $0.69 | $0.69 | $0.69 | 8 | $0.571473 |
| 1643137380 | $0.70 | $0.70 | $0.70 | $0.70 | 3 | $0.571905 |
| 1643137740 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.57206 |
| 1643137980 | $0.72 | $0.72 | $0.72 | $0.72 | 6 | $0.573047 |
| 1643138100 | $0.72 | $0.72 | $0.72 | $0.72 | 2 | $0.573374 |
| 1643138160 | $0.72 | $0.72 | $0.72 | $0.72 | 2 | $0.573698 |
| 1643139420 | $0.72 | $0.72 | $0.72 | $0.72 | 4 | $0.574343 |
| 1643139660 | $0.72 | $0.72 | $0.72 | $0.72 | 2 | $0.574664 |
| 1643139900 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.574835 |
| 1643139960 | $0.74 | $0.74 | $0.74 | $0.74 | 2 | $0.575197 |
| 1643140020 | $0.73 | $0.73 | $0.73 | $0.73 | 5 | $0.576041 |
| 1643140200 | $0.73 | $0.73 | $0.73 | $0.73 | 10 | $0.577702 |
| 1643140500 | $0.73 | $0.73 | $0.73 | $0.73 | 2 | $0.57803 |
| 1643140920 | $0.69 | $0.69 | $0.69 | $0.69 | 7 | $0.578867 |
| 1643140980 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.578986 |
| 1643141040 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.579093 |
| 1643141160 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.579179 |
| 1643141640 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.579255 |
| 1643141700 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.57933 |
| 1643143680 | $0.64 | $0.64 | $0.64 | $0.64 | 18 | $0.580469 |