SLV28Jan22C22.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 25, 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
1643121000$0.08$0.08$0.07$0.08146$0.079931
1643121060$0.09$0.09$0.09$0.0921$0.081197
1643121120$0.07$0.07$0.07$0.076$0.080809
1643121180$0.07$0.08$0.07$0.0871$0.080532
1643121300$0.09$0.09$0.09$0.095$0.080722
1643121360$0.09$0.09$0.09$0.0910$0.081081
1643121420$0.08$0.09$0.08$0.099$0.081305
1643121480$0.07$0.07$0.07$0.071$0.081263
1643121540$0.08$0.08$0.08$0.081$0.081259
1643121660$0.09$0.09$0.08$0.0918$0.081562
1643121720$0.09$0.10$0.09$0.0915$0.082145
1643121840$0.08$0.09$0.08$0.0927$0.08203
1643121900$0.08$0.08$0.08$0.081$0.082024
1643121960$0.12$0.13$0.12$0.1314$0.083681
1643122020$0.13$0.14$0.13$0.14162$0.099467
1643122080$0.14$0.15$0.14$0.15954$0.132457
1643122140$0.16$0.16$0.15$0.16804$0.142185
1643122200$0.15$0.16$0.15$0.1623$0.142329
1643122260$0.15$0.16$0.15$0.1524$0.142413
1643122320$0.14$0.14$0.14$0.141$0.142412
1643122380$0.14$0.15$0.14$0.159$0.142437
1643122440$0.14$0.14$0.14$0.144$0.142433
1643122560$0.12$0.12$0.12$0.1216$0.14228
1643122620$0.13$0.13$0.13$0.1369$0.141928
1643122680$0.13$0.13$0.13$0.1322$0.14182
1643122740$0.13$0.13$0.11$0.1112$0.141746
1643122800$0.12$0.13$0.12$0.1310$0.141665
1643122860$0.12$0.12$0.11$0.114$0.141618
1643122920$0.10$0.10$0.09$0.1019$0.141295
1643122980$0.10$0.10$0.10$0.101$0.141278
1643123280$0.10$0.10$0.10$0.101$0.141262
1643123400$0.09$0.10$0.09$0.1013$0.141026
1643123460$0.10$0.11$0.10$0.1115$0.140793
1643123760$0.11$0.11$0.11$0.111$0.140781
1643124000$0.10$0.10$0.10$0.101$0.140764
1643124060$0.09$0.09$0.09$0.0910$0.140563
1643124360$0.11$0.11$0.11$0.1110$0.140442
1643124420$0.11$0.11$0.11$0.111$0.14043
1643124480$0.11$0.11$0.11$0.1120$0.140192
1643124660$0.12$0.12$0.12$0.1213$0.140089
1643124720$0.12$0.12$0.11$0.113$0.140062
1643124840$0.11$0.11$0.11$0.1121$0.139818
1643125020$0.12$0.12$0.12$0.1210$0.139742
1643125200$0.12$0.12$0.12$0.1220$0.139591
1643125380$0.12$0.12$0.12$0.123$0.139568
1643125440$0.11$0.11$0.11$0.1130$0.139234
1643126040$0.11$0.11$0.11$0.1110$0.139124
1643126400$0.11$0.11$0.11$0.111$0.139113
1643126520$0.10$0.11$0.10$0.117$0.139014
1643126580$0.11$0.11$0.11$0.112$0.138992
1643126880$0.10$0.10$0.10$0.1016$0.13876
1643126940$0.10$0.10$0.10$0.103$0.138717
1643127000$0.11$0.11$0.10$0.1011$0.138574
1643127060$0.10$0.10$0.10$0.105$0.138503
1643127180$0.10$0.10$0.10$0.103$0.13846
1643127240$0.11$0.11$0.11$0.114$0.138418
1643127300$0.10$0.10$0.10$0.105$0.138348
1643127420$0.11$0.11$0.11$0.112$0.138327
1643127600$0.11$0.11$0.11$0.1110$0.138223
1643127780$0.12$0.13$0.12$0.12109$0.137537
1643127840$0.12$0.13$0.12$0.13101$0.136938
1643127900$0.13$0.13$0.13$0.1350$0.136822
1643128140$0.12$0.12$0.12$0.1250$0.136546
1643128200$0.11$0.11$0.11$0.111$0.136537
1643128560$0.11$0.11$0.11$0.1120$0.136363
1643128800$0.11$0.11$0.11$0.111$0.136355
1643129400$0.12$0.12$0.12$0.121$0.136349
1643129760$0.13$0.13$0.13$0.1310$0.136329
1643130240$0.11$0.11$0.11$0.1130$0.136074
1643130540$0.13$0.13$0.13$0.138$0.136059
1643130600$0.12$0.13$0.12$0.1317$0.136023
1643130720$0.12$0.12$0.12$0.1221$0.135916
1643130840$0.12$0.12$0.12$0.124$0.135895
1643130960$0.12$0.12$0.12$0.121$0.13589
1643131080$0.12$0.12$0.12$0.124$0.13587
1643131140$0.11$0.11$0.11$0.1143$0.135523
1643131440$0.12$0.12$0.12$0.128$0.135484
1643131500$0.12$0.13$0.12$0.138$0.135449
1643131560$0.12$0.13$0.12$0.13301$0.13498
1643131620$0.13$0.13$0.13$0.13200$0.134712
1643131800$0.13$0.13$0.13$0.131$0.13471
1643131860$0.13$0.13$0.13$0.13200$0.13447
1643132760$0.13$0.13$0.13$0.132$0.134468
1643132820$0.13$0.13$0.13$0.135$0.134462
1643132940$0.11$0.11$0.11$0.1115$0.134369
1643133120$0.12$0.12$0.12$0.121$0.134365
1643133420$0.12$0.12$0.12$0.125$0.134347
1643133660$0.13$0.13$0.13$0.131$0.134346
1643134020$0.12$0.12$0.12$0.121$0.134342
1643134260$0.13$0.13$0.13$0.131$0.134341
1643134320$0.12$0.12$0.12$0.121$0.134338
1643134440$0.13$0.13$0.13$0.132$0.134335
1643134500$0.13$0.13$0.13$0.1313$0.134321
1643134800$0.13$0.13$0.13$0.1310$0.13431
1643134860$0.13$0.13$0.13$0.134$0.134306
1643135160$0.13$0.13$0.12$0.126$0.134297
1643135280$0.13$0.13$0.13$0.1345$0.134249
1643135400$0.14$0.14$0.14$0.1410$0.134263
1643135460$0.14$0.14$0.14$0.149$0.134276
1643135520$0.14$0.14$0.14$0.141$0.134277
1643135640$0.14$0.14$0.14$0.143$0.134282
1643135820$0.14$0.14$0.14$0.147$0.134292
1643136000$0.13$0.13$0.13$0.135$0.134286
1643136060$0.13$0.13$0.13$0.131$0.134285
1643136120$0.14$0.14$0.14$0.143$0.134289
1643136180$0.13$0.13$0.13$0.1311$0.134278
1643136240$0.13$0.13$0.12$0.13131$0.134142
1643136420$0.13$0.13$0.13$0.131$0.134141
1643136480$0.13$0.13$0.13$0.1323$0.134119
1643136540$0.13$0.14$0.13$0.14202$0.134382
1643136600$0.14$0.14$0.14$0.14207$0.134632
1643136660$0.14$0.14$0.14$0.14401$0.135059
1643136720$0.14$0.14$0.14$0.143$0.135062
1643136840$0.14$0.14$0.14$0.14400$0.135424
1643136900$0.14$0.14$0.14$0.145$0.135429
1643136960$0.13$0.13$0.13$0.135$0.135424
1643137020$0.14$0.14$0.14$0.14401$0.135737
1643137080$0.14$0.14$0.14$0.147$0.135742
1643137140$0.14$0.15$0.14$0.1434$0.135783
1643137200$0.14$0.14$0.14$0.1420$0.135798
1643137260$0.14$0.14$0.14$0.144$0.1358
1643137380$0.14$0.14$0.13$0.1312$0.135805
1643137440$0.14$0.14$0.14$0.1411$0.135813
1643137620$0.13$0.14$0.13$0.14402$0.135448
1643137680$0.14$0.14$0.14$0.141$0.135449
1643137740$0.14$0.14$0.13$0.13432$0.135134
1643137800$0.14$0.14$0.14$0.145$0.135138
1643137860$0.13$0.13$0.13$0.134$0.135135
1643137920$0.14$0.15$0.14$0.1524$0.135158
1643137980$0.15$0.15$0.15$0.153$0.135164
1643138040$0.15$0.15$0.15$0.152$0.135169
1643138160$0.14$0.15$0.14$0.1541$0.135256
1643138220$0.14$0.15$0.14$0.15122$0.13537
1643138280$0.15$0.15$0.15$0.1540$0.135454
1643138340$0.14$0.14$0.14$0.141$0.135454
1643138400$0.14$0.14$0.14$0.143$0.135456
1643138460$0.14$0.15$0.14$0.153$0.135461
1643138520$0.15$0.15$0.15$0.151$0.135463
1643138580$0.14$0.14$0.14$0.14100$0.135527
1643138700$0.14$0.15$0.14$0.15101$0.135591
1643138880$0.15$0.15$0.15$0.153$0.135597
1643138940$0.15$0.15$0.15$0.155$0.135606
1643139000$0.15$0.15$0.15$0.1570$0.135744
1643139180$0.15$0.15$0.15$0.155$0.135754
1643139240$0.14$0.14$0.14$0.14258$0.135899
1643139300$0.14$0.14$0.14$0.14200$0.136004
1643139360$0.15$0.15$0.15$0.1516$0.136033
1643139420$0.14$0.15$0.14$0.157$0.136039
1643139600$0.14$0.14$0.14$0.141$0.13604
1643139840$0.14$0.15$0.14$0.154$0.136045
1643139900$0.14$0.14$0.14$0.14101$0.136096
1643139960$0.15$0.15$0.15$0.1515$0.136122
1643140020$0.15$0.15$0.15$0.156$0.136133
1643140080$0.14$0.15$0.14$0.1461$0.136225
1643140140$0.15$0.15$0.14$0.1412$0.136233
1643140200$0.15$0.15$0.15$0.154$0.13624
1643140260$0.14$0.14$0.14$0.141$0.13624
1643140320$0.14$0.15$0.14$0.1511$0.136256
1643140380$0.15$0.15$0.15$0.151$0.136257
1643140500$0.15$0.15$0.15$0.152$0.136261
1643140560$0.14$0.14$0.14$0.1420$0.13627
1643140620$0.15$0.15$0.15$0.159$0.136285
1643140800$0.14$0.15$0.14$0.1413$0.136293
1643140860$0.14$0.14$0.13$0.1312$0.136285
1643140920$0.14$0.14$0.14$0.142$0.136285
1643141100$0.13$0.13$0.13$0.134$0.136282
1643141220$0.12$0.12$0.12$0.125$0.136272
1643141340$0.12$0.13$0.12$0.13103$0.13619
1643141400$0.13$0.13$0.12$0.1236$0.13616
1643141460$0.12$0.12$0.12$0.1220$0.136121
1643141640$0.12$0.12$0.12$0.123$0.136115
1643141880$0.13$0.13$0.12$0.1215$0.136088
1643141940$0.12$0.13$0.12$0.1332$0.136062
1643142240$0.13$0.13$0.13$0.131$0.136061
1643142300$0.12$0.12$0.12$0.122$0.136058
1643142420$0.11$0.11$0.11$0.1150$0.135901
1643142480$0.12$0.12$0.12$0.122$0.135898
1643142780$0.11$0.11$0.11$0.111$0.135895
1643142900$0.12$0.12$0.12$0.121$0.135893
1643143020$0.11$0.11$0.11$0.1170$0.135677
1643143800$0.12$0.12$0.12$0.125$0.135656
1643143860$0.11$0.11$0.10$0.10342$0.134282
1643143920$0.11$0.11$0.11$0.1110$0.134254
1643144100$0.10$0.10$0.10$0.102$0.134246
1643144160$0.11$0.11$0.11$0.1130$0.134164
1643144280$0.10$0.10$0.10$0.102$0.134156
1643144340$0.10$0.11$0.10$0.1111$0.134116