SLV28Jan22C22.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 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
1642775400$0.45$0.45$0.45$0.455$0.45
1642775460$0.45$0.45$0.45$0.453$0.45
1642775520$0.43$0.43$0.43$0.4351$0.432711
1642775880$0.45$0.46$0.45$0.4625$0.439642
1642776060$0.43$0.43$0.41$0.4130$0.433596
1642776360$0.44$0.44$0.44$0.442$0.433706
1642776480$0.44$0.44$0.44$0.4411$0.434251
1642776540$0.43$0.43$0.43$0.431$0.434218
1642776600$0.44$0.44$0.42$0.4238$0.431927
1642776660$0.42$0.42$0.41$0.4228$0.43
1642776960$0.40$0.40$0.39$0.3911$0.428341
1642777020$0.39$0.39$0.39$0.397$0.427075
1642777080$0.40$0.40$0.39$0.392$0.426775
1642777140$0.39$0.39$0.39$0.395$0.423632
1642777200$0.39$0.39$0.39$0.3916$0.423489
1642777260$0.36$0.36$0.36$0.361$0.42322
1642777380$0.38$0.38$0.38$0.389$0.421632
1642777440$0.38$0.38$0.38$0.384$0.420963
1642777680$0.37$0.37$0.37$0.372$0.420557
1642777740$0.36$0.36$0.36$0.362$0.420079
1642777800$0.38$0.38$0.38$0.382$0.419764
1642777920$0.36$0.36$0.35$0.359$0.417689
1642778100$0.36$0.37$0.36$0.37151$0.396722
1642778160$0.37$0.37$0.37$0.375$0.396404
1642778220$0.36$0.37$0.36$0.374$0.396084
1642778340$0.35$0.35$0.35$0.357$0.395336
1642778400$0.35$0.35$0.34$0.343$0.395
1642778460$0.35$0.35$0.35$0.3510$0.393986
1642778520$0.36$0.36$0.36$0.36260$0.381434
1642778580$0.36$0.36$0.35$0.35545$0.37052
1642778640$0.34$0.34$0.34$0.342$0.370471
1642778700$0.35$0.35$0.35$0.351$0.370455
1642778760$0.36$0.36$0.36$0.3610$0.370372
1642779480$0.38$0.39$0.37$0.3714$0.370423
1642779540$0.38$0.38$0.38$0.3842$0.370728
1642779600$0.38$0.38$0.38$0.381$0.370735
1642779660$0.38$0.38$0.37$0.373$0.370748
1642779720$0.37$0.37$0.37$0.372$0.370747
1642780020$0.35$0.35$0.35$0.3561$0.369833
1642780200$0.37$0.37$0.37$0.373$0.369834
1642780680$0.35$0.35$0.35$0.3510$0.369692
1642780980$0.34$0.34$0.34$0.341$0.369671
1642781160$0.34$0.34$0.34$0.341$0.36965
1642781400$0.34$0.34$0.34$0.341$0.369628
1642781460$0.33$0.33$0.33$0.332$0.369572
1642781520$0.32$0.32$0.32$0.3270$0.367216
1642781580$0.32$0.32$0.32$0.3210$0.366898
1642781640$0.31$0.31$0.31$0.3119$0.366178
1642781820$0.32$0.32$0.32$0.321$0.366147
1642782060$0.36$0.36$0.36$0.365$0.366127
1642782180$0.35$0.35$0.35$0.351$0.366116
1642782240$0.35$0.35$0.35$0.3510$0.36601
1642782300$0.36$0.36$0.35$0.365$0.365977
1642782480$0.36$0.36$0.36$0.364$0.365962
1642782960$0.36$0.36$0.36$0.361$0.365958
1642783200$0.34$0.34$0.34$0.341$0.365941
1642783560$0.32$0.32$0.32$0.3220$0.365348
1642783620$0.31$0.31$0.31$0.314$0.365205
1642783740$0.32$0.32$0.32$0.3210$0.364916
1642783800$0.31$0.31$0.31$0.316$0.364707
1642784040$0.32$0.32$0.32$0.324$0.364593
1642784640$0.32$0.32$0.32$0.323$0.364508
1642784820$0.32$0.32$0.32$0.321$0.36448
1642784880$0.31$0.31$0.31$0.311$0.364445
1642785000$0.30$0.30$0.30$0.305$0.364242
1642785060$0.30$0.31$0.30$0.314$0.364093
1642785240$0.31$0.31$0.31$0.3110$0.363754
1642785480$0.32$0.32$0.32$0.321$0.363727
1642785600$0.30$0.30$0.30$0.305$0.363528
1642785780$0.30$0.30$0.30$0.303$0.36341
1642786200$0.31$0.31$0.31$0.3112$0.363014
1642786260$0.32$0.32$0.32$0.322$0.362961
1642786620$0.30$0.30$0.30$0.3023$0.36208
1642787160$0.29$0.29$0.29$0.294$0.361905
1642787340$0.29$0.29$0.29$0.2915$0.361256
1642787400$0.30$0.30$0.30$0.305$0.361073
1642787460$0.29$0.29$0.29$0.291$0.36103
1642787520$0.30$0.30$0.30$0.301$0.360994
1642788120$0.29$0.29$0.29$0.298$0.360655
1642788180$0.30$0.30$0.29$0.298$0.360338
1642788360$0.28$0.28$0.28$0.286$0.360053
1642788420$0.28$0.28$0.28$0.282$0.359958
1642788480$0.28$0.28$0.28$0.2810$0.359489
1642788660$0.30$0.30$0.30$0.301$0.359454
1642788720$0.29$0.29$0.29$0.29100$0.355606
1642788780$0.28$0.28$0.28$0.284$0.355439
1642789200$0.29$0.29$0.29$0.292$0.355367
1642789260$0.30$0.30$0.30$0.301$0.355336
1642789380$0.30$0.30$0.30$0.303$0.355245
1642789440$0.30$0.30$0.29$0.295$0.355071
1642789500$0.29$0.29$0.29$0.2920$0.354364
1642789560$0.29$0.29$0.29$0.29105$0.350889
1642789680$0.28$0.28$0.28$0.284$0.350743
1642789740$0.28$0.28$0.28$0.286$0.350526
1642789800$0.29$0.29$0.29$0.291$0.350495
1642789920$0.29$0.30$0.29$0.3014$0.350101
1642790280$0.29$0.29$0.29$0.294$0.349979
1642790340$0.30$0.30$0.30$0.301$0.349954
1642790400$0.30$0.30$0.30$0.3018$0.349503
1642790460$0.30$0.30$0.30$0.3070$0.347823
1642790520$0.31$0.31$0.31$0.31100$0.346074
1642790580$0.31$0.31$0.31$0.31102$0.34445
1642790640$0.31$0.31$0.31$0.312$0.344419
1642790760$0.31$0.31$0.31$0.314$0.344359
1642790820$0.31$0.31$0.31$0.311$0.344344
1642791000$0.32$0.32$0.32$0.321$0.344333
1642791120$0.32$0.32$0.32$0.324$0.34429
1642791240$0.32$0.33$0.32$0.337$0.344233
1642791600$0.33$0.33$0.32$0.324$0.344195
1642791720$0.32$0.32$0.32$0.326$0.344132
1642792080$0.32$0.32$0.32$0.321$0.344122
1642792680$0.32$0.32$0.32$0.323$0.34409
1642793220$0.33$0.33$0.33$0.331$0.344084
1642793520$0.32$0.32$0.31$0.318$0.34397
1642793760$0.31$0.31$0.31$0.3129$0.343548
1642794060$0.33$0.33$0.33$0.331$0.343543
1642794240$0.33$0.33$0.33$0.336$0.343508
1642794540$0.35$0.35$0.35$0.351$0.343511
1642794660$0.34$0.34$0.34$0.3452$0.343434
1642794720$0.33$0.34$0.33$0.3439$0.34324
1642795020$0.31$0.32$0.31$0.327$0.343157
1642795260$0.30$0.30$0.30$0.309$0.342998
1642795620$0.28$0.28$0.28$0.281$0.342973
1642795740$0.29$0.29$0.29$0.293$0.342908
1642795980$0.27$0.28$0.27$0.2812$0.342586
1642796100$0.27$0.27$0.27$0.272$0.342527
1642796280$0.28$0.28$0.28$0.286$0.342375
1642796460$0.27$0.27$0.27$0.2710$0.342084
1642796520$0.27$0.27$0.27$0.2710$0.341795
1642796580$0.27$0.27$0.27$0.275$0.341652
1642796640$0.27$0.27$0.27$0.276$0.34148
1642796700$0.27$0.27$0.27$0.276$0.341309
1642797060$0.26$0.26$0.26$0.266$0.341115
1642797180$0.26$0.26$0.26$0.2610$0.340795
1642797240$0.26$0.28$0.26$0.287$0.340611
1642797300$0.26$0.27$0.26$0.2724$0.339874
1642797420$0.27$0.27$0.27$0.272$0.33982
1642797480$0.28$0.28$0.27$0.277$0.339637
1642797540$0.27$0.27$0.27$0.274$0.339529
1642797600$0.27$0.28$0.27$0.2861$0.337922
1642797720$0.27$0.28$0.27$0.2727$0.33724
1642797780$0.28$0.28$0.28$0.2820$0.336813
1642797840$0.27$0.27$0.27$0.2710$0.336565
1642797960$0.27$0.27$0.26$0.2636$0.335572
1642798020$0.27$0.27$0.27$0.27150$0.332152
1642798080$0.27$0.27$0.27$0.278$0.331979
1642798140$0.26$0.26$0.26$0.264$0.33188
1642798260$0.26$0.28$0.26$0.2813$0.331589
1642798320$0.27$0.27$0.27$0.275$0.331483
1642798500$0.27$0.27$0.27$0.2720$0.331062
1642798560$0.27$0.27$0.27$0.275$0.330958
1642798620$0.28$0.28$0.28$0.286$0.330854
1642798680$0.29$0.29$0.29$0.2917$0.330619
1642798740$0.29$0.29$0.27$0.277$0.330489