SLV28Jan22C22.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 25, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22C22.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643121000 | $0.08 | $0.08 | $0.07 | $0.08 | 146 | $0.079931 |
| 1643121060 | $0.09 | $0.09 | $0.09 | $0.09 | 21 | $0.081197 |
| 1643121120 | $0.07 | $0.07 | $0.07 | $0.07 | 6 | $0.080809 |
| 1643121180 | $0.07 | $0.08 | $0.07 | $0.08 | 71 | $0.080532 |
| 1643121300 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.080722 |
| 1643121360 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.081081 |
| 1643121420 | $0.08 | $0.09 | $0.08 | $0.09 | 9 | $0.081305 |
| 1643121480 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.081263 |
| 1643121540 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.081259 |
| 1643121660 | $0.09 | $0.09 | $0.08 | $0.09 | 18 | $0.081562 |
| 1643121720 | $0.09 | $0.10 | $0.09 | $0.09 | 15 | $0.082145 |
| 1643121840 | $0.08 | $0.09 | $0.08 | $0.09 | 27 | $0.08203 |
| 1643121900 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.082024 |
| 1643121960 | $0.12 | $0.13 | $0.12 | $0.13 | 14 | $0.083681 |
| 1643122020 | $0.13 | $0.14 | $0.13 | $0.14 | 162 | $0.099467 |
| 1643122080 | $0.14 | $0.15 | $0.14 | $0.15 | 954 | $0.132457 |
| 1643122140 | $0.16 | $0.16 | $0.15 | $0.16 | 804 | $0.142185 |
| 1643122200 | $0.15 | $0.16 | $0.15 | $0.16 | 23 | $0.142329 |
| 1643122260 | $0.15 | $0.16 | $0.15 | $0.15 | 24 | $0.142413 |
| 1643122320 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.142412 |
| 1643122380 | $0.14 | $0.15 | $0.14 | $0.15 | 9 | $0.142437 |
| 1643122440 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.142433 |
| 1643122560 | $0.12 | $0.12 | $0.12 | $0.12 | 16 | $0.14228 |
| 1643122620 | $0.13 | $0.13 | $0.13 | $0.13 | 69 | $0.141928 |
| 1643122680 | $0.13 | $0.13 | $0.13 | $0.13 | 22 | $0.14182 |
| 1643122740 | $0.13 | $0.13 | $0.11 | $0.11 | 12 | $0.141746 |
| 1643122800 | $0.12 | $0.13 | $0.12 | $0.13 | 10 | $0.141665 |
| 1643122860 | $0.12 | $0.12 | $0.11 | $0.11 | 4 | $0.141618 |
| 1643122920 | $0.10 | $0.10 | $0.09 | $0.10 | 19 | $0.141295 |
| 1643122980 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.141278 |
| 1643123280 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.141262 |
| 1643123400 | $0.09 | $0.10 | $0.09 | $0.10 | 13 | $0.141026 |
| 1643123460 | $0.10 | $0.11 | $0.10 | $0.11 | 15 | $0.140793 |
| 1643123760 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.140781 |
| 1643124000 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.140764 |
| 1643124060 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.140563 |
| 1643124360 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.140442 |
| 1643124420 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.14043 |
| 1643124480 | $0.11 | $0.11 | $0.11 | $0.11 | 20 | $0.140192 |
| 1643124660 | $0.12 | $0.12 | $0.12 | $0.12 | 13 | $0.140089 |
| 1643124720 | $0.12 | $0.12 | $0.11 | $0.11 | 3 | $0.140062 |
| 1643124840 | $0.11 | $0.11 | $0.11 | $0.11 | 21 | $0.139818 |
| 1643125020 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.139742 |
| 1643125200 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.139591 |
| 1643125380 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.139568 |
| 1643125440 | $0.11 | $0.11 | $0.11 | $0.11 | 30 | $0.139234 |
| 1643126040 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.139124 |
| 1643126400 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.139113 |
| 1643126520 | $0.10 | $0.11 | $0.10 | $0.11 | 7 | $0.139014 |
| 1643126580 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.138992 |
| 1643126880 | $0.10 | $0.10 | $0.10 | $0.10 | 16 | $0.13876 |
| 1643126940 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.138717 |
| 1643127000 | $0.11 | $0.11 | $0.10 | $0.10 | 11 | $0.138574 |
| 1643127060 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.138503 |
| 1643127180 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.13846 |
| 1643127240 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.138418 |
| 1643127300 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.138348 |
| 1643127420 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.138327 |
| 1643127600 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.138223 |
| 1643127780 | $0.12 | $0.13 | $0.12 | $0.12 | 109 | $0.137537 |
| 1643127840 | $0.12 | $0.13 | $0.12 | $0.13 | 101 | $0.136938 |
| 1643127900 | $0.13 | $0.13 | $0.13 | $0.13 | 50 | $0.136822 |
| 1643128140 | $0.12 | $0.12 | $0.12 | $0.12 | 50 | $0.136546 |
| 1643128200 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.136537 |
| 1643128560 | $0.11 | $0.11 | $0.11 | $0.11 | 20 | $0.136363 |
| 1643128800 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.136355 |
| 1643129400 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.136349 |
| 1643129760 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.136329 |
| 1643130240 | $0.11 | $0.11 | $0.11 | $0.11 | 30 | $0.136074 |
| 1643130540 | $0.13 | $0.13 | $0.13 | $0.13 | 8 | $0.136059 |
| 1643130600 | $0.12 | $0.13 | $0.12 | $0.13 | 17 | $0.136023 |
| 1643130720 | $0.12 | $0.12 | $0.12 | $0.12 | 21 | $0.135916 |
| 1643130840 | $0.12 | $0.12 | $0.12 | $0.12 | 4 | $0.135895 |
| 1643130960 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.13589 |
| 1643131080 | $0.12 | $0.12 | $0.12 | $0.12 | 4 | $0.13587 |
| 1643131140 | $0.11 | $0.11 | $0.11 | $0.11 | 43 | $0.135523 |
| 1643131440 | $0.12 | $0.12 | $0.12 | $0.12 | 8 | $0.135484 |
| 1643131500 | $0.12 | $0.13 | $0.12 | $0.13 | 8 | $0.135449 |
| 1643131560 | $0.12 | $0.13 | $0.12 | $0.13 | 301 | $0.13498 |
| 1643131620 | $0.13 | $0.13 | $0.13 | $0.13 | 200 | $0.134712 |
| 1643131800 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.13471 |
| 1643131860 | $0.13 | $0.13 | $0.13 | $0.13 | 200 | $0.13447 |
| 1643132760 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.134468 |
| 1643132820 | $0.13 | $0.13 | $0.13 | $0.13 | 5 | $0.134462 |
| 1643132940 | $0.11 | $0.11 | $0.11 | $0.11 | 15 | $0.134369 |
| 1643133120 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.134365 |
| 1643133420 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.134347 |
| 1643133660 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.134346 |
| 1643134020 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.134342 |
| 1643134260 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.134341 |
| 1643134320 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.134338 |
| 1643134440 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.134335 |
| 1643134500 | $0.13 | $0.13 | $0.13 | $0.13 | 13 | $0.134321 |
| 1643134800 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.13431 |
| 1643134860 | $0.13 | $0.13 | $0.13 | $0.13 | 4 | $0.134306 |
| 1643135160 | $0.13 | $0.13 | $0.12 | $0.12 | 6 | $0.134297 |
| 1643135280 | $0.13 | $0.13 | $0.13 | $0.13 | 45 | $0.134249 |
| 1643135400 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.134263 |
| 1643135460 | $0.14 | $0.14 | $0.14 | $0.14 | 9 | $0.134276 |
| 1643135520 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.134277 |
| 1643135640 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.134282 |
| 1643135820 | $0.14 | $0.14 | $0.14 | $0.14 | 7 | $0.134292 |
| 1643136000 | $0.13 | $0.13 | $0.13 | $0.13 | 5 | $0.134286 |
| 1643136060 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.134285 |
| 1643136120 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.134289 |
| 1643136180 | $0.13 | $0.13 | $0.13 | $0.13 | 11 | $0.134278 |
| 1643136240 | $0.13 | $0.13 | $0.12 | $0.13 | 131 | $0.134142 |
| 1643136420 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.134141 |
| 1643136480 | $0.13 | $0.13 | $0.13 | $0.13 | 23 | $0.134119 |
| 1643136540 | $0.13 | $0.14 | $0.13 | $0.14 | 202 | $0.134382 |
| 1643136600 | $0.14 | $0.14 | $0.14 | $0.14 | 207 | $0.134632 |
| 1643136660 | $0.14 | $0.14 | $0.14 | $0.14 | 401 | $0.135059 |
| 1643136720 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.135062 |
| 1643136840 | $0.14 | $0.14 | $0.14 | $0.14 | 400 | $0.135424 |
| 1643136900 | $0.14 | $0.14 | $0.14 | $0.14 | 5 | $0.135429 |
| 1643136960 | $0.13 | $0.13 | $0.13 | $0.13 | 5 | $0.135424 |
| 1643137020 | $0.14 | $0.14 | $0.14 | $0.14 | 401 | $0.135737 |
| 1643137080 | $0.14 | $0.14 | $0.14 | $0.14 | 7 | $0.135742 |
| 1643137140 | $0.14 | $0.15 | $0.14 | $0.14 | 34 | $0.135783 |
| 1643137200 | $0.14 | $0.14 | $0.14 | $0.14 | 20 | $0.135798 |
| 1643137260 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.1358 |
| 1643137380 | $0.14 | $0.14 | $0.13 | $0.13 | 12 | $0.135805 |
| 1643137440 | $0.14 | $0.14 | $0.14 | $0.14 | 11 | $0.135813 |
| 1643137620 | $0.13 | $0.14 | $0.13 | $0.14 | 402 | $0.135448 |
| 1643137680 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.135449 |
| 1643137740 | $0.14 | $0.14 | $0.13 | $0.13 | 432 | $0.135134 |
| 1643137800 | $0.14 | $0.14 | $0.14 | $0.14 | 5 | $0.135138 |
| 1643137860 | $0.13 | $0.13 | $0.13 | $0.13 | 4 | $0.135135 |
| 1643137920 | $0.14 | $0.15 | $0.14 | $0.15 | 24 | $0.135158 |
| 1643137980 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.135164 |
| 1643138040 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.135169 |
| 1643138160 | $0.14 | $0.15 | $0.14 | $0.15 | 41 | $0.135256 |
| 1643138220 | $0.14 | $0.15 | $0.14 | $0.15 | 122 | $0.13537 |
| 1643138280 | $0.15 | $0.15 | $0.15 | $0.15 | 40 | $0.135454 |
| 1643138340 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.135454 |
| 1643138400 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.135456 |
| 1643138460 | $0.14 | $0.15 | $0.14 | $0.15 | 3 | $0.135461 |
| 1643138520 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.135463 |
| 1643138580 | $0.14 | $0.14 | $0.14 | $0.14 | 100 | $0.135527 |
| 1643138700 | $0.14 | $0.15 | $0.14 | $0.15 | 101 | $0.135591 |
| 1643138880 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.135597 |
| 1643138940 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.135606 |
| 1643139000 | $0.15 | $0.15 | $0.15 | $0.15 | 70 | $0.135744 |
| 1643139180 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.135754 |
| 1643139240 | $0.14 | $0.14 | $0.14 | $0.14 | 258 | $0.135899 |
| 1643139300 | $0.14 | $0.14 | $0.14 | $0.14 | 200 | $0.136004 |
| 1643139360 | $0.15 | $0.15 | $0.15 | $0.15 | 16 | $0.136033 |
| 1643139420 | $0.14 | $0.15 | $0.14 | $0.15 | 7 | $0.136039 |
| 1643139600 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.13604 |
| 1643139840 | $0.14 | $0.15 | $0.14 | $0.15 | 4 | $0.136045 |
| 1643139900 | $0.14 | $0.14 | $0.14 | $0.14 | 101 | $0.136096 |
| 1643139960 | $0.15 | $0.15 | $0.15 | $0.15 | 15 | $0.136122 |
| 1643140020 | $0.15 | $0.15 | $0.15 | $0.15 | 6 | $0.136133 |
| 1643140080 | $0.14 | $0.15 | $0.14 | $0.14 | 61 | $0.136225 |
| 1643140140 | $0.15 | $0.15 | $0.14 | $0.14 | 12 | $0.136233 |
| 1643140200 | $0.15 | $0.15 | $0.15 | $0.15 | 4 | $0.13624 |
| 1643140260 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.13624 |
| 1643140320 | $0.14 | $0.15 | $0.14 | $0.15 | 11 | $0.136256 |
| 1643140380 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.136257 |
| 1643140500 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.136261 |
| 1643140560 | $0.14 | $0.14 | $0.14 | $0.14 | 20 | $0.13627 |
| 1643140620 | $0.15 | $0.15 | $0.15 | $0.15 | 9 | $0.136285 |
| 1643140800 | $0.14 | $0.15 | $0.14 | $0.14 | 13 | $0.136293 |
| 1643140860 | $0.14 | $0.14 | $0.13 | $0.13 | 12 | $0.136285 |
| 1643140920 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.136285 |
| 1643141100 | $0.13 | $0.13 | $0.13 | $0.13 | 4 | $0.136282 |
| 1643141220 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.136272 |
| 1643141340 | $0.12 | $0.13 | $0.12 | $0.13 | 103 | $0.13619 |
| 1643141400 | $0.13 | $0.13 | $0.12 | $0.12 | 36 | $0.13616 |
| 1643141460 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.136121 |
| 1643141640 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.136115 |
| 1643141880 | $0.13 | $0.13 | $0.12 | $0.12 | 15 | $0.136088 |
| 1643141940 | $0.12 | $0.13 | $0.12 | $0.13 | 32 | $0.136062 |
| 1643142240 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.136061 |
| 1643142300 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.136058 |
| 1643142420 | $0.11 | $0.11 | $0.11 | $0.11 | 50 | $0.135901 |
| 1643142480 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.135898 |
| 1643142780 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.135895 |
| 1643142900 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.135893 |
| 1643143020 | $0.11 | $0.11 | $0.11 | $0.11 | 70 | $0.135677 |
| 1643143800 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.135656 |
| 1643143860 | $0.11 | $0.11 | $0.10 | $0.10 | 342 | $0.134282 |
| 1643143920 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.134254 |
| 1643144100 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.134246 |
| 1643144160 | $0.11 | $0.11 | $0.11 | $0.11 | 30 | $0.134164 |
| 1643144280 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.134156 |
| 1643144340 | $0.10 | $0.11 | $0.10 | $0.11 | 11 | $0.134116 |