SLV28Jan22C21.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 27, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
  6. >
  7. SLV28Jan22C21.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643293800$0.06$0.06$0.05$0.0594$0.050744
1643293860$0.06$0.06$0.06$0.063$0.05103
1643293920$0.06$0.06$0.06$0.0610$0.051869
1643293980$0.06$0.06$0.05$0.05169$0.056376
1643294160$0.06$0.06$0.06$0.066$0.056453
1643294220$0.06$0.07$0.06$0.07102$0.06
1643294280$0.08$0.08$0.08$0.0812$0.060606
1643294340$0.08$0.08$0.07$0.08162$0.063906
1643294400$0.08$0.09$0.08$0.098$0.064222
1643294460$0.10$0.10$0.09$0.093$0.064393
1643294520$0.10$0.10$0.09$0.1072$0.068377
1643294580$0.10$0.10$0.10$0.103$0.068524
1643294640$0.09$0.09$0.08$0.0847$0.069377
1643294700$0.08$0.08$0.07$0.0822$0.069551
1643294880$0.08$0.08$0.08$0.08501$0.073863
1643295060$0.08$0.08$0.08$0.085$0.073888
1643295120$0.09$0.09$0.09$0.0912$0.074045
1643295180$0.08$0.08$0.08$0.0810$0.074093
1643295300$0.08$0.08$0.08$0.081$0.074098
1643295600$0.06$0.06$0.06$0.061$0.074086
1643295660$0.07$0.07$0.07$0.072$0.07408
1643295720$0.06$0.06$0.06$0.061$0.074069
1643295840$0.07$0.07$0.07$0.074$0.074056
1643296080$0.06$0.07$0.06$0.074$0.074019
1643296440$0.07$0.07$0.07$0.071$0.074015
1643296560$0.07$0.07$0.07$0.0742$0.073885
1643296620$0.07$0.07$0.06$0.06107$0.072863
1643296800$0.05$0.05$0.05$0.055$0.072782
1643296920$0.05$0.06$0.05$0.06630$0.068813
1643297040$0.05$0.06$0.05$0.05111$0.067911
1643297100$0.05$0.05$0.05$0.0516$0.067779
1643297160$0.05$0.05$0.05$0.0511$0.067689
1643297220$0.04$0.05$0.04$0.0522$0.06743
1643297400$0.04$0.05$0.04$0.057$0.067348
1643297520$0.04$0.04$0.04$0.04500$0.062294
1643297640$0.05$0.05$0.05$0.051$0.06229
1643297700$0.04$0.04$0.04$0.041$0.062282
1643297760$0.04$0.04$0.04$0.041$0.062273
1643297820$0.04$0.04$0.04$0.041$0.062265
1643298120$0.04$0.04$0.04$0.0430$0.062021
1643298240$0.03$0.03$0.03$0.0333$0.06164
1643298300$0.04$0.04$0.04$0.0455$0.061219
1643298420$0.04$0.04$0.04$0.042$0.061204
1643298600$0.04$0.04$0.03$0.035$0.061153
1643298660$0.04$0.04$0.04$0.041$0.061145
1643298900$0.04$0.04$0.04$0.041$0.061138
1643299320$0.04$0.04$0.04$0.0425$0.060953
1643299380$0.04$0.04$0.04$0.0410$0.06088
1643299440$0.04$0.04$0.04$0.04100$0.060178
1643299560$0.04$0.04$0.04$0.043$0.060157
1643299740$0.03$0.03$0.03$0.031$0.060147
1643300100$0.03$0.03$0.03$0.034$0.060107
1643300220$0.04$0.04$0.04$0.042$0.060093
1643300400$0.03$0.03$0.03$0.033$0.060063
1643300760$0.03$0.03$0.03$0.03112$0.058976
1643300820$0.04$0.04$0.04$0.049$0.058921
1643301180$0.04$0.04$0.04$0.0437$0.058698
1643301240$0.04$0.04$0.04$0.0460$0.058348
1643301360$0.04$0.04$0.04$0.041$0.058342
1643301480$0.04$0.04$0.04$0.0422$0.058217
1643301900$0.04$0.04$0.04$0.0416$0.058127
1643302560$0.04$0.04$0.04$0.0410$0.058071
1643302800$0.04$0.04$0.04$0.0420$0.057961
1643302980$0.04$0.04$0.04$0.043$0.057945
1643303760$0.03$0.03$0.03$0.03140$0.056799
1643303880$0.04$0.04$0.04$0.0410$0.05675
1643304360$0.03$0.03$0.03$0.0358$0.056304
1643304420$0.03$0.04$0.03$0.03106$0.055533
1643304540$0.04$0.04$0.04$0.042$0.055524
1643305080$0.03$0.03$0.02$0.0210$0.055431
1643305440$0.03$0.03$0.03$0.033$0.05541
1643305680$0.02$0.02$0.02$0.022$0.055391
1643305740$0.02$0.02$0.02$0.0250$0.054907
1643306160$0.04$0.04$0.04$0.042$0.054898
1643306580$0.02$0.02$0.02$0.028$0.054822
1643306880$0.03$0.03$0.03$0.032$0.054809
1643307180$0.03$0.03$0.03$0.0310$0.054741
1643307300$0.03$0.03$0.03$0.032$0.054728
1643307480$0.03$0.03$0.03$0.03142$0.053809
1643307660$0.04$0.04$0.04$0.041$0.053805
1643308320$0.03$0.03$0.03$0.033$0.053787
1643308500$0.04$0.04$0.04$0.043$0.053776
1643308620$0.03$0.03$0.03$0.033$0.053757
1643308920$0.03$0.03$0.03$0.031$0.053751
1643309760$0.03$0.03$0.03$0.0352$0.053433
1643309820$0.04$0.04$0.04$0.049$0.053402
1643310060$0.04$0.04$0.04$0.041$0.053399
1643310180$0.04$0.04$0.04$0.042$0.053392
1643310420$0.04$0.04$0.04$0.0423$0.053313
1643311440$0.04$0.04$0.04$0.042$0.053306
1643312220$0.04$0.04$0.04$0.043$0.053296
1643312760$0.03$0.03$0.03$0.033$0.053279
1643312940$0.04$0.04$0.04$0.0410$0.053245
1643313000$0.03$0.03$0.03$0.0335$0.05304
1643313480$0.03$0.03$0.03$0.035$0.053011
1643315160$0.03$0.03$0.03$0.03100$0.052447
1643315220$0.03$0.03$0.03$0.03110$0.051857
1643315820$0.03$0.03$0.03$0.0310$0.051805
1643315940$0.03$0.03$0.03$0.031$0.0518
1643316120$0.03$0.03$0.03$0.0320$0.051697
1643316240$0.03$0.03$0.03$0.031$0.051691
1643316360$0.03$0.03$0.03$0.03260$0.050433
1643316420$0.03$0.03$0.03$0.031$0.050428
1643316720$0.03$0.03$0.03$0.033$0.050414
1643317140$0.04$0.04$0.04$0.042$0.05041