SLV28Jan22C22.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 20, 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
1642689000$0.48$0.48$0.45$0.45284$0.456619
1642689060$0.46$0.46$0.46$0.4645$0.457082
1642689120$0.46$0.46$0.45$0.4517$0.457023
1642689180$0.44$0.45$0.44$0.4557$0.455781
1642689240$0.45$0.45$0.45$0.454$0.455724
1642689360$0.45$0.47$0.45$0.47101$0.454625
1642689420$0.47$0.48$0.47$0.4872$0.456982
1642689480$0.48$0.48$0.47$0.476$0.457201
1642689540$0.48$0.48$0.48$0.485$0.457394
1642689600$0.46$0.46$0.45$0.454$0.457394
1642689660$0.44$0.45$0.44$0.45155$0.455266
1642689840$0.44$0.44$0.43$0.436$0.455132
1642689900$0.44$0.44$0.40$0.41191$0.447412
1642689960$0.41$0.43$0.41$0.4215$0.446954
1642690020$0.44$0.44$0.44$0.442$0.446939
1642690620$0.49$0.49$0.49$0.492$0.447028
1642690680$0.48$0.48$0.48$0.4815$0.447533
1642690800$0.47$0.47$0.47$0.472$0.447578
1642690860$0.46$0.46$0.46$0.4640$0.448064
1642690980$0.48$0.48$0.48$0.4829$0.448944
1642691040$0.46$0.46$0.46$0.461$0.448955
1642691160$0.48$0.48$0.48$0.4810$0.449247
1642691340$0.49$0.49$0.49$0.492$0.449323
1642691580$0.49$0.49$0.49$0.491$0.449362
1642692120$0.49$0.49$0.49$0.492$0.449438
1642692180$0.49$0.49$0.49$0.49100$0.45291
1642692240$0.50$0.50$0.50$0.5045$0.454657
1642692300$0.49$0.49$0.49$0.4941$0.455813
1642692360$0.48$0.48$0.48$0.485$0.455909
1642692480$0.50$0.50$0.50$0.5013$0.45636
1642692540$0.50$0.50$0.50$0.5032$0.45743
1642692660$0.51$0.51$0.51$0.512$0.457511
1642692840$0.50$0.50$0.50$0.50100$0.460533
1642692900$0.50$0.50$0.50$0.501$0.460561
1642693140$0.48$0.48$0.48$0.482$0.460589
1642693260$0.49$0.49$0.49$0.49300$0.465751
1642693500$0.50$0.50$0.50$0.501$0.465771
1642693560$0.51$0.51$0.51$0.514$0.465875
1642694220$0.51$0.51$0.51$0.511$0.4659
1642694400$0.53$0.53$0.53$0.535$0.466087
1642694520$0.52$0.52$0.52$0.525$0.466243
1642694580$0.52$0.52$0.52$0.5210$0.466553
1642694820$0.50$0.50$0.50$0.501$0.466572
1642695180$0.49$0.49$0.49$0.4910$0.466706
1642695420$0.49$0.49$0.49$0.491$0.46672
1642695480$0.50$0.50$0.50$0.502$0.466758
1642695540$0.48$0.48$0.48$0.4810$0.466833
1642695660$0.47$0.47$0.47$0.4750$0.46692
1642695720$0.46$0.46$0.46$0.467$0.466894
1642695780$0.43$0.43$0.42$0.424$0.466802
1642696020$0.45$0.45$0.45$0.4510$0.46671
1642696140$0.45$0.45$0.45$0.455$0.466664
1642696260$0.44$0.44$0.44$0.4450$0.465957
1642696440$0.45$0.45$0.45$0.4510$0.465873
1642696680$0.46$0.46$0.46$0.461$0.46587
1642696740$0.45$0.45$0.45$0.451$0.465861
1642697220$0.48$0.48$0.47$0.473$0.465873
1642697280$0.48$0.48$0.48$0.481$0.465881
1642697400$0.50$0.50$0.50$0.502$0.465916
1642697520$0.50$0.50$0.50$0.5050$0.466789
1642697700$0.50$0.50$0.50$0.50203$0.469916
1642697760$0.50$0.50$0.50$0.5020$0.470193
1642698120$0.51$0.51$0.50$0.5136$0.470836
1642698300$0.50$0.50$0.50$0.5020$0.471097
1642698480$0.52$0.52$0.52$0.5250$0.472169
1642698540$0.52$0.52$0.52$0.526$0.472294
1642698720$0.52$0.52$0.52$0.522$0.472336
1642698960$0.54$0.56$0.54$0.545$0.472496
1642699440$0.53$0.53$0.53$0.5315$0.47287
1642699500$0.53$0.53$0.53$0.5325$0.473481
1642699680$0.53$0.53$0.53$0.533$0.473554
1642700400$0.53$0.53$0.53$0.5330$0.474269
1642700520$0.53$0.54$0.53$0.545$0.474399
1642700760$0.54$0.54$0.54$0.542$0.474454
1642700820$0.55$0.55$0.55$0.551$0.474486
1642700940$0.55$0.55$0.55$0.551$0.474518
1642701000$0.55$0.55$0.55$0.552$0.474581
1642701300$0.53$0.53$0.53$0.531$0.474605
1642701780$0.54$0.54$0.54$0.542$0.474659
1642701960$0.53$0.53$0.53$0.535$0.474775
1642702200$0.52$0.52$0.52$0.529$0.474945
1642702680$0.53$0.53$0.53$0.531$0.474968
1642702980$0.55$0.55$0.54$0.5411$0.475269
1642703040$0.55$0.55$0.55$0.5511$0.475609
1642703700$0.52$0.52$0.52$0.523$0.475664
1642704300$0.52$0.52$0.52$0.5215$0.475937
1642704360$0.53$0.53$0.53$0.531$0.475959
1642704420$0.53$0.53$0.53$0.5310$0.47618
1642704720$0.53$0.53$0.52$0.5215$0.476467
1642705020$0.52$0.52$0.52$0.52142$0.47884
1642705860$0.52$0.52$0.52$0.525$0.478919
1642706340$0.49$0.49$0.49$0.4910$0.478961
1642706400$0.50$0.50$0.50$0.501$0.478969
1642706460$0.50$0.50$0.50$0.502$0.478985
1642706820$0.49$0.49$0.49$0.4910$0.479027
1642707300$0.48$0.48$0.48$0.481$0.479028
1642707420$0.48$0.48$0.48$0.483$0.479029
1642708080$0.48$0.48$0.48$0.4810$0.479032
1642708140$0.49$0.49$0.49$0.491$0.479037
1642708260$0.48$0.48$0.48$0.482$0.479037
1642708680$0.47$0.47$0.47$0.472$0.47903
1642708800$0.48$0.48$0.48$0.485$0.479032
1642708860$0.49$0.49$0.49$0.498$0.479065
1642708980$0.47$0.47$0.47$0.471$0.479062
1642709460$0.47$0.47$0.47$0.4736$0.478941
1642709640$0.45$0.45$0.45$0.452$0.47892
1642709760$0.45$0.45$0.45$0.455$0.478866
1642709820$0.44$0.44$0.44$0.4436$0.478357
1642710060$0.44$0.44$0.44$0.445$0.478287
1642710540$0.44$0.44$0.44$0.443$0.478245
1642710600$0.44$0.44$0.44$0.445$0.478176
1642710780$0.44$0.45$0.44$0.453$0.478141
1642710840$0.43$0.43$0.43$0.435$0.478054
1642711140$0.41$0.41$0.41$0.418$0.477858
1642711680$0.41$0.41$0.40$0.403$0.477778
1642711740$0.42$0.42$0.42$0.421$0.477757
1642711860$0.42$0.42$0.42$0.424$0.477674
1642711920$0.41$0.42$0.41$0.4220$0.477234
1642712220$0.41$0.41$0.41$0.4120$0.476757
1642712280$0.41$0.41$0.41$0.411$0.476733
1642712340$0.43$0.43$0.43$0.435$0.476651