SLV28Jan22C22.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 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
1642602600$0.17$0.18$0.17$0.18127$0.178346
1642602660$0.16$0.17$0.16$0.178$0.177703
1642602720$0.19$0.19$0.19$0.191$0.177794
1642602780$0.17$0.17$0.17$0.171$0.177737
1642602900$0.17$0.17$0.17$0.172$0.177625
1642602960$0.17$0.18$0.17$0.1812$0.177152
1642603020$0.18$0.18$0.18$0.1810$0.177329
1642603080$0.19$0.20$0.19$0.1914$0.178514
1642603200$0.19$0.19$0.19$0.1925$0.17995
1642603260$0.20$0.20$0.20$0.2036$0.183008
1642603320$0.18$0.19$0.18$0.1951$0.184041
1642603380$0.18$0.18$0.17$0.175$0.183904
1642603440$0.18$0.20$0.18$0.2011$0.184158
1642603500$0.19$0.19$0.19$0.195$0.184253
1642603560$0.20$0.20$0.20$0.2020$0.185213
1642603920$0.20$0.20$0.20$0.20100$0.188668
1642603980$0.20$0.20$0.19$0.19150$0.190743
1642604040$0.19$0.19$0.19$0.196$0.190736
1642604100$0.20$0.20$0.20$0.20129$0.192412
1642604160$0.20$0.20$0.20$0.203$0.192444
1642604220$0.20$0.20$0.20$0.204$0.192486
1642604280$0.21$0.21$0.20$0.2040$0.193144
1642604400$0.20$0.20$0.19$0.1971$0.193706
1642604580$0.21$0.21$0.21$0.2111$0.193919
1642604640$0.21$0.21$0.21$0.21220$0.19725
1642604700$0.21$0.23$0.21$0.2367$0.198573
1642604760$0.24$0.24$0.24$0.2413$0.199045
1642604820$0.24$0.24$0.24$0.2410$0.199401
1642604880$0.24$0.24$0.24$0.2449$0.201057
1642604940$0.24$0.25$0.24$0.255$0.201227
1642605000$0.24$0.24$0.23$0.24185$0.206254
1642605060$0.24$0.24$0.24$0.242$0.206302
1642605120$0.24$0.25$0.24$0.2528$0.207086
1642605180$0.26$0.26$0.25$0.2542$0.208598
1642605240$0.25$0.25$0.23$0.2565$0.210307
1642605360$0.25$0.25$0.24$0.2411$0.210584
1642605420$0.23$0.23$0.23$0.2310$0.21071
1642605540$0.23$0.23$0.23$0.231$0.210722
1642605780$0.23$0.23$0.23$0.2326$0.21104
1642605840$0.23$0.23$0.22$0.227$0.211092
1642605900$0.22$0.22$0.22$0.2244$0.211333
1642606140$0.22$0.22$0.22$0.221$0.211339
1642606200$0.23$0.23$0.23$0.2313$0.211486
1642606260$0.22$0.22$0.22$0.221$0.211492
1642606380$0.23$0.23$0.23$0.234$0.211537
1642606440$0.23$0.23$0.23$0.235$0.211592
1642606560$0.23$0.23$0.23$0.231$0.211604
1642606620$0.22$0.22$0.22$0.2210$0.211654
1642606680$0.24$0.24$0.24$0.247$0.211773
1642606920$0.23$0.23$0.23$0.2310$0.211882
1642607040$0.24$0.24$0.24$0.248$0.212015
1642607160$0.24$0.24$0.24$0.2425$0.212424
1642607280$0.24$0.24$0.23$0.232$0.21245
1642607460$0.23$0.23$0.23$0.232$0.21247
1642607640$0.24$0.24$0.23$0.2318$0.212687
1642607700$0.24$0.25$0.23$0.2550$0.213447
1642607760$0.25$0.25$0.24$0.2414$0.213659
1642607880$0.25$0.25$0.24$0.248$0.213781
1642607940$0.25$0.25$0.25$0.252$0.213821
1642608000$0.25$0.25$0.25$0.257$0.213961
1642608060$0.25$0.25$0.25$0.252$0.214001
1642608120$0.25$0.25$0.25$0.253$0.21406
1642608180$0.25$0.25$0.25$0.25570$0.222631
1642608240$0.26$0.26$0.26$0.2610$0.222787
1642608300$0.26$0.26$0.26$0.262$0.222818
1642608480$0.26$0.26$0.26$0.2610$0.222972
1642608540$0.25$0.25$0.25$0.2513$0.223117
1642608660$0.26$0.26$0.26$0.263$0.223163
1642608900$0.25$0.25$0.25$0.251$0.223174
1642608960$0.26$0.26$0.26$0.2610$0.223325
1642609320$0.25$0.25$0.25$0.258$0.223412
1642609380$0.25$0.25$0.25$0.251$0.223423
1642609620$0.26$0.26$0.26$0.2618$0.22369
1642609860$0.27$0.27$0.27$0.271$0.223708
1642609920$0.26$0.26$0.26$0.261$0.223723
1642610040$0.26$0.27$0.26$0.2711$0.223924
1642610100$0.28$0.28$0.28$0.2830$0.224595
1642610160$0.29$0.29$0.29$0.291$0.224621
1642610340$0.30$0.30$0.30$0.3015$0.225069
1642610400$0.30$0.30$0.29$0.2918$0.22556
1642610460$0.30$0.30$0.30$0.306$0.225735
1642610520$0.30$0.31$0.30$0.31179$0.230993
1642610580$0.31$0.31$0.31$0.315$0.231137
1642610820$0.31$0.31$0.31$0.318$0.231368
1642610880$0.32$0.32$0.30$0.3242$0.232482
1642610940$0.31$0.32$0.30$0.3012$0.232833
1642611000$0.31$0.31$0.31$0.311$0.232861
1642611060$0.32$0.32$0.32$0.3226$0.233664
1642611180$0.32$0.32$0.32$0.321$0.233694
1642611240$0.31$0.31$0.31$0.311$0.233721
1642611420$0.30$0.32$0.30$0.327$0.233917
1642611480$0.31$0.32$0.31$0.329$0.234179
1642611540$0.32$0.32$0.32$0.321$0.234209
1642611840$0.33$0.33$0.33$0.331$0.234243
1642611960$0.34$0.34$0.34$0.342$0.234317
1642612260$0.33$0.33$0.33$0.333$0.234418
1642612320$0.34$0.34$0.34$0.341$0.234455
1642612440$0.33$0.33$0.33$0.335$0.234623
1642612620$0.34$0.34$0.34$0.3428$0.235647
1642612860$0.35$0.35$0.35$0.3590$0.239111
1642613100$0.34$0.34$0.34$0.342$0.239179
1642613460$0.33$0.33$0.33$0.331$0.239209
1642613580$0.32$0.32$0.32$0.3236$0.240176
1642613640$0.32$0.32$0.32$0.3215$0.240571
1642613880$0.32$0.32$0.32$0.321$0.240598
1642614000$0.31$0.31$0.31$0.312$0.240643
1642614060$0.31$0.31$0.31$0.318$0.240826
1642614120$0.31$0.31$0.31$0.3112$0.241099
1642614420$0.32$0.32$0.32$0.321$0.241124
1642614540$0.33$0.33$0.33$0.337$0.241328
1642614600$0.33$0.33$0.33$0.333$0.241415
1642614900$0.31$0.33$0.31$0.3310$0.241684
1642615140$0.33$0.33$0.33$0.332$0.241742
1642615320$0.33$0.33$0.33$0.33100$0.244525
1642615560$0.32$0.32$0.32$0.3210$0.244762
1642615800$0.33$0.34$0.33$0.34150$0.248946
1642615860$0.34$0.34$0.34$0.342$0.249
1642616100$0.34$0.34$0.34$0.34100$0.251651
1642616160$0.33$0.34$0.33$0.34110$0.254112
1642616220$0.33$0.33$0.33$0.3310$0.254325
1642616940$0.33$0.33$0.33$0.332$0.254368
1642617120$0.31$0.31$0.31$0.31100$0.25589
1642617420$0.32$0.32$0.32$0.322$0.255925
1642617600$0.30$0.30$0.30$0.301$0.255937
1642617660$0.30$0.30$0.30$0.3050$0.256531
1642617960$0.30$0.30$0.30$0.303$0.256566
1642618080$0.31$0.31$0.31$0.311$0.256581
1642618140$0.30$0.30$0.30$0.3022$0.256837
1642618560$0.33$0.33$0.33$0.331$0.256856
1642618680$0.31$0.31$0.31$0.3120$0.257139
1642618920$0.33$0.33$0.33$0.331$0.257159
1642618980$0.32$0.32$0.32$0.321$0.257175
1642619100$0.33$0.33$0.33$0.33500$0.265729
1642619280$0.31$0.31$0.31$0.311$0.265739
1642619340$0.32$0.32$0.32$0.321$0.265752
1642619460$0.31$0.31$0.31$0.316$0.265814
1642619700$0.32$0.32$0.32$0.3217$0.266029
1642619820$0.31$0.31$0.31$0.311$0.26604
1642619940$0.34$0.34$0.34$0.345$0.266126
1642620540$0.32$0.32$0.32$0.321$0.266138
1642620720$0.32$0.32$0.32$0.321$0.266151
1642620840$0.32$0.32$0.32$0.321$0.266164
1642621320$0.32$0.32$0.32$0.321$0.266176
1642621560$0.34$0.34$0.34$0.349$0.266331
1642621620$0.34$0.34$0.34$0.341$0.266348
1642621680$0.34$0.34$0.34$0.344$0.266416
1642621740$0.34$0.34$0.34$0.341$0.266433
1642621920$0.34$0.34$0.34$0.341$0.26645
1642622340$0.34$0.34$0.34$0.3410$0.266621
1642622700$0.33$0.33$0.33$0.335$0.266694
1642623000$0.34$0.34$0.34$0.342$0.266728
1642623660$0.34$0.34$0.34$0.342$0.266762
1642623720$0.34$0.34$0.34$0.3413$0.266981
1642623840$0.34$0.34$0.34$0.345$0.267065
1642623900$0.35$0.35$0.35$0.3510$0.267256
1642624200$0.34$0.34$0.34$0.341$0.267272
1642624260$0.34$0.34$0.34$0.341$0.267289
1642624560$0.34$0.34$0.34$0.341$0.267306
1642624620$0.34$0.35$0.34$0.35138$0.269559
1642624680$0.35$0.35$0.35$0.3535$0.27018
1642624800$0.34$0.34$0.34$0.3415$0.270411
1642624920$0.34$0.34$0.34$0.341$0.270426
1642625160$0.35$0.35$0.35$0.35100$0.272139
1642625400$0.34$0.34$0.34$0.341$0.272153
1642625460$0.34$0.34$0.34$0.343$0.272197
1642625580$0.35$0.35$0.34$0.3415$0.272436
1642625640$0.35$0.35$0.34$0.3432$0.272901
1642625700$0.35$0.35$0.35$0.352$0.272934
1642625820$0.35$0.35$0.35$0.3510$0.273097
1642625880$0.35$0.35$0.35$0.351$0.273113