SLV28Jan22C22.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 18, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
  6. >
  7. SLV28Jan22C22.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642516200$0.09$0.10$0.09$0.1013$0.090769
1642516440$0.09$0.09$0.09$0.091$0.090714
1642516620$0.09$0.09$0.09$0.091$0.090666
1642516800$0.09$0.09$0.09$0.09100$0.090086
1642516920$0.08$0.08$0.08$0.081$0.09
1642517040$0.08$0.08$0.08$0.08300$0.082788
1642517100$0.08$0.08$0.08$0.081$0.082781
1642517460$0.09$0.09$0.09$0.091$0.082799
1642517520$0.09$0.09$0.09$0.091$0.082816
1642517580$0.10$0.10$0.10$0.102$0.082897
1642517640$0.09$0.09$0.09$0.092$0.082931
1642518120$0.09$0.09$0.09$0.092$0.082964
1642518420$0.09$0.09$0.09$0.093$0.083014
1642518600$0.09$0.10$0.09$0.1012$0.083431
1642518720$0.09$0.09$0.09$0.095$0.083505
1642518960$0.09$0.09$0.09$0.0913$0.083689
1642519560$0.10$0.10$0.10$0.101$0.083725
1642519620$0.10$0.10$0.10$0.109$0.084038
1642520100$0.10$0.11$0.10$0.114$0.084216
1642520220$0.11$0.11$0.11$0.1111$0.084803
1642520340$0.12$0.12$0.12$0.1220$0.086202
1642520460$0.11$0.12$0.11$0.126$0.086502
1642520520$0.11$0.12$0.11$0.1210$0.087129
1642520700$0.12$0.12$0.12$0.12200$0.096272
1642520820$0.13$0.13$0.13$0.137$0.096597
1642520880$0.13$0.13$0.13$0.131$0.096643
1642520940$0.12$0.12$0.12$0.127$0.096866
1642521060$0.12$0.12$0.12$0.1215$0.097329
1642521120$0.13$0.13$0.13$0.1320$0.098179
1642521180$0.13$0.13$0.12$0.1220$0.098859
1642521240$0.12$0.12$0.12$0.125$0.098992
1642521360$0.13$0.13$0.13$0.131$0.099031
1642521420$0.14$0.14$0.14$0.1470$0.102346
1642521480$0.15$0.15$0.15$0.155$0.10262
1642521540$0.15$0.15$0.14$0.1535$0.104441
1642521600$0.15$0.16$0.15$0.1619$0.105487
1642521660$0.15$0.16$0.15$0.1666$0.108515
1642521720$0.15$0.16$0.15$0.1621$0.109574
1642521780$0.16$0.16$0.16$0.1638$0.111401
1642521840$0.15$0.15$0.15$0.155$0.111584
1642521900$0.15$0.15$0.15$0.151$0.11162
1642521960$0.15$0.15$0.15$0.159$0.111945
1642522080$0.15$0.15$0.14$0.149$0.112255
1642522200$0.13$0.13$0.13$0.136$0.112354
1642522320$0.12$0.12$0.12$0.125$0.112389
1642522380$0.13$0.13$0.13$0.132$0.112421
1642522560$0.13$0.13$0.13$0.131$0.112437
1642522740$0.12$0.12$0.12$0.123$0.112458
1642522860$0.12$0.12$0.11$0.1116$0.112432
1642522920$0.12$0.12$0.12$0.122$0.112445
1642522980$0.12$0.12$0.12$0.121$0.112452
1642523580$0.11$0.11$0.11$0.1112$0.112426
1642523820$0.11$0.11$0.11$0.113$0.112419
1642523880$0.12$0.12$0.12$0.121$0.112426
1642524360$0.11$0.12$0.11$0.125$0.112433
1642524600$0.12$0.12$0.12$0.125$0.112466
1642524780$0.13$0.13$0.13$0.131$0.112482
1642524840$0.12$0.12$0.12$0.124$0.112508
1642524900$0.12$0.13$0.12$0.139$0.112576
1642524960$0.12$0.12$0.12$0.121$0.112582
1642525080$0.13$0.13$0.12$0.123$0.11261
1642526100$0.12$0.12$0.12$0.122$0.112623
1642526520$0.13$0.13$0.13$0.136$0.112713
1642526820$0.12$0.12$0.12$0.128$0.112763
1642528080$0.11$0.11$0.11$0.111$0.11276
1642528920$0.11$0.11$0.11$0.1110$0.112737
1642530300$0.12$0.12$0.12$0.121$0.112743
1642531560$0.11$0.11$0.11$0.111$0.112741
1642532340$0.13$0.13$0.13$0.132$0.11277
1642533600$0.13$0.13$0.13$0.137$0.112871
1642533720$0.14$0.14$0.14$0.141$0.112894
1642534680$0.14$0.14$0.14$0.141$0.112917
1642534920$0.14$0.14$0.14$0.1420$0.113363
1642535400$0.15$0.15$0.15$0.151$0.113393
1642535640$0.14$0.14$0.14$0.141$0.113415
1642536060$0.14$0.14$0.14$0.142$0.113459
1642536180$0.15$0.15$0.15$0.153$0.113549
1642536600$0.14$0.14$0.14$0.145$0.113657
1642536660$0.14$0.14$0.14$0.141$0.113678
1642537380$0.14$0.14$0.14$0.1424$0.114184
1642537920$0.14$0.14$0.14$0.14201$0.11776
1642538160$0.13$0.13$0.13$0.134$0.117793
1642538580$0.14$0.14$0.14$0.142$0.117824
1642538700$0.14$0.14$0.14$0.142$0.117854
1642539420$0.13$0.13$0.13$0.136$0.117904