SLV28Jan22C22.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 26, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22C22.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643207400 | $0.08 | $0.08 | $0.06 | $0.07 | 53 | $0.068867 |
| 1643207460 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.069649 |
| 1643207520 | $0.08 | $0.08 | $0.08 | $0.08 | 21 | $0.072435 |
| 1643207580 | $0.06 | $0.07 | $0.06 | $0.06 | 27 | $0.071047 |
| 1643207640 | $0.07 | $0.07 | $0.07 | $0.07 | 30 | $0.070814 |
| 1643207700 | $0.06 | $0.07 | $0.06 | $0.07 | 6 | $0.070496 |
| 1643207760 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.070492 |
| 1643207820 | $0.07 | $0.07 | $0.07 | $0.07 | 7 | $0.070469 |
| 1643207880 | $0.08 | $0.08 | $0.07 | $0.07 | 14 | $0.070552 |
| 1643208000 | $0.08 | $0.08 | $0.08 | $0.08 | 96 | $0.074054 |
| 1643208180 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.074076 |
| 1643208240 | $0.08 | $0.08 | $0.07 | $0.07 | 11 | $0.074022 |
| 1643208300 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.073992 |
| 1643208360 | $0.09 | $0.09 | $0.09 | $0.09 | 69 | $0.077222 |
| 1643208420 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.077296 |
| 1643208540 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.077369 |
| 1643208600 | $0.10 | $0.10 | $0.09 | $0.09 | 31 | $0.078435 |
| 1643208720 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.078733 |
| 1643208780 | $0.09 | $0.09 | $0.09 | $0.09 | 25 | $0.079417 |
| 1643208900 | $0.10 | $0.10 | $0.10 | $0.10 | 9 | $0.079857 |
| 1643208960 | $0.11 | $0.11 | $0.11 | $0.11 | 12 | $0.080692 |
| 1643209020 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.080781 |
| 1643209140 | $0.10 | $0.10 | $0.10 | $0.10 | 6 | $0.081043 |
| 1643209200 | $0.10 | $0.10 | $0.10 | $0.10 | 54 | $0.083111 |
| 1643209260 | $0.11 | $0.11 | $0.10 | $0.10 | 5 | $0.08334 |
| 1643209320 | $0.10 | $0.10 | $0.10 | $0.10 | 15 | $0.083825 |
| 1643209440 | $0.10 | $0.11 | $0.10 | $0.10 | 155 | $0.089417 |
| 1643209500 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.089448 |
| 1643209620 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.089526 |
| 1643209800 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.089528 |
| 1643209860 | $0.10 | $0.10 | $0.09 | $0.09 | 11 | $0.089681 |
| 1643209980 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.089682 |
| 1643210040 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.089756 |
| 1643210160 | $0.10 | $0.10 | $0.10 | $0.10 | 500 | $0.094031 |
| 1643210220 | $0.10 | $0.11 | $0.10 | $0.11 | 6 | $0.094069 |
| 1643210280 | $0.10 | $0.11 | $0.10 | $0.10 | 80 | $0.094633 |
| 1643210340 | $0.11 | $0.11 | $0.11 | $0.11 | 358 | $0.097984 |
| 1643210400 | $0.11 | $0.11 | $0.11 | $0.11 | 11 | $0.098064 |
| 1643210460 | $0.10 | $0.10 | $0.09 | $0.09 | 24 | $0.098062 |
| 1643210520 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.098047 |
| 1643210580 | $0.10 | $0.10 | $0.10 | $0.10 | 4 | $0.098052 |
| 1643210820 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.098041 |
| 1643210940 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.098036 |
| 1643211240 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.098026 |
| 1643211360 | $0.08 | $0.08 | $0.08 | $0.08 | 100 | $0.097017 |
| 1643211480 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.097013 |
| 1643211600 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.096994 |
| 1643211720 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.096986 |
| 1643211840 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.096939 |
| 1643211960 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.096879 |
| 1643212140 | $0.07 | $0.07 | $0.07 | $0.07 | 25 | $0.096511 |
| 1643212260 | $0.07 | $0.08 | $0.07 | $0.08 | 6 | $0.09643 |
| 1643212320 | $0.07 | $0.07 | $0.07 | $0.07 | 6 | $0.096343 |
| 1643212560 | $0.08 | $0.08 | $0.08 | $0.08 | 8 | $0.096273 |
| 1643212860 | $0.08 | $0.08 | $0.08 | $0.08 | 24 | $0.096064 |
| 1643212980 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.096038 |
| 1643213040 | $0.07 | $0.08 | $0.07 | $0.07 | 48 | $0.095543 |
| 1643213220 | $0.07 | $0.07 | $0.07 | $0.07 | 7 | $0.095451 |
| 1643213640 | $0.09 | $0.09 | $0.09 | $0.09 | 20 | $0.095395 |
| 1643213820 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.095363 |
| 1643214120 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.095355 |
| 1643214180 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.095226 |
| 1643214660 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.095211 |
| 1643214840 | $0.08 | $0.08 | $0.08 | $0.08 | 50 | $0.094833 |
| 1643214900 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.094826 |
| 1643215140 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.094801 |
| 1643216100 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.094728 |
| 1643216340 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.094721 |
| 1643216880 | $0.08 | $0.08 | $0.08 | $0.08 | 26 | $0.094535 |
| 1643216940 | $0.08 | $0.08 | $0.08 | $0.08 | 16 | $0.094422 |
| 1643217060 | $0.08 | $0.08 | $0.08 | $0.08 | 200 | $0.093152 |
| 1643217600 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.093123 |
| 1643217660 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.093106 |
| 1643218200 | $0.07 | $0.07 | $0.07 | $0.07 | 20 | $0.092905 |
| 1643218320 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.092895 |
| 1643218440 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.092884 |
| 1643218560 | $0.08 | $0.08 | $0.08 | $0.08 | 50 | $0.09261 |
| 1643218800 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.092583 |
| 1643219220 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.092578 |
| 1643219400 | $0.08 | $0.08 | $0.08 | $0.08 | 200 | $0.091594 |
| 1643219640 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.091549 |
| 1643219940 | $0.08 | $0.08 | $0.07 | $0.07 | 28 | $0.091328 |
| 1643220360 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.09132 |
| 1643220720 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.091303 |
| 1643221020 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.09127 |
| 1643221140 | $0.08 | $0.08 | $0.08 | $0.08 | 40 | $0.0911 |
| 1643221200 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.091095 |
| 1643221500 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.091054 |
| 1643221620 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.091038 |
| 1643221860 | $0.08 | $0.08 | $0.08 | $0.08 | 210 | $0.09023 |
| 1643221980 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.090194 |
| 1643222100 | $0.08 | $0.08 | $0.08 | $0.08 | 20 | $0.090124 |
| 1643222160 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.09012 |
| 1643222340 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.090117 |
| 1643222520 | $0.08 | $0.08 | $0.08 | $0.08 | 303 | $0.089158 |
| 1643222640 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.089159 |
| 1643222700 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.089156 |
| 1643222760 | $0.09 | $0.09 | $0.09 | $0.09 | 19 | $0.089161 |
| 1643222880 | $0.08 | $0.08 | $0.08 | $0.08 | 15 | $0.089118 |
| 1643223060 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.08912 |
| 1643223300 | $0.09 | $0.09 | $0.08 | $0.09 | 209 | $0.089147 |
| 1643223600 | $0.10 | $0.10 | $0.10 | $0.10 | 25 | $0.089225 |
| 1643223720 | $0.10 | $0.10 | $0.10 | $0.10 | 830 | $0.091303 |
| 1643223780 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.091323 |
| 1643223840 | $0.07 | $0.07 | $0.07 | $0.07 | 400 | $0.089514 |
| 1643224080 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.089514 |
| 1643224140 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.089508 |
| 1643224260 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.089508 |
| 1643224440 | $0.08 | $0.08 | $0.08 | $0.08 | 20 | $0.089468 |
| 1643224620 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.089458 |
| 1643224740 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.089459 |
| 1643224920 | $0.08 | $0.08 | $0.08 | $0.08 | 12 | $0.089435 |
| 1643224980 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.089431 |
| 1643225160 | $0.09 | $0.09 | $0.09 | $0.09 | 2 | $0.089431 |
| 1643225220 | $0.10 | $0.10 | $0.10 | $0.10 | 6 | $0.089445 |
| 1643225280 | $0.10 | $0.10 | $0.10 | $0.10 | 20 | $0.089489 |
| 1643225340 | $0.09 | $0.10 | $0.09 | $0.10 | 216 | $0.089541 |
| 1643225460 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.089541 |
| 1643225700 | $0.07 | $0.07 | $0.06 | $0.06 | 20 | $0.089429 |
| 1643225760 | $0.06 | $0.06 | $0.06 | $0.06 | 155 | $0.08855 |
| 1643225880 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.088547 |
| 1643225940 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.088545 |
| 1643226000 | $0.07 | $0.07 | $0.07 | $0.07 | 11 | $0.088506 |
| 1643226060 | $0.06 | $0.06 | $0.06 | $0.06 | 49 | $0.08824 |
| 1643226120 | $0.05 | $0.05 | $0.05 | $0.05 | 50 | $0.08788 |
| 1643226180 | $0.05 | $0.05 | $0.05 | $0.05 | 16 | $0.087766 |
| 1643226300 | $0.05 | $0.05 | $0.04 | $0.04 | 58 | $0.087338 |
| 1643226360 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.087331 |
| 1643226420 | $0.04 | $0.04 | $0.04 | $0.04 | 350 | $0.084438 |
| 1643226540 | $0.04 | $0.05 | $0.04 | $0.05 | 16 | $0.084316 |
| 1643226600 | $0.04 | $0.05 | $0.04 | $0.05 | 18 | $0.084188 |
| 1643226660 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.084182 |
| 1643226780 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.084174 |
| 1643227140 | $0.06 | $0.06 | $0.06 | $0.06 | 20 | $0.08409 |
| 1643227200 | $0.06 | $0.06 | $0.06 | $0.06 | 80 | $0.083761 |
| 1643227260 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.083756 |
| 1643227320 | $0.04 | $0.04 | $0.04 | $0.04 | 30 | $0.083533 |
| 1643227500 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.083526 |
| 1643227620 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.08352 |
| 1643227680 | $0.04 | $0.05 | $0.04 | $0.05 | 3 | $0.0835 |
| 1643227740 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.083477 |
| 1643228160 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.083441 |
| 1643228340 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.083384 |
| 1643228700 | $0.04 | $0.04 | $0.04 | $0.04 | 16 | $0.083267 |
| 1643228820 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.083231 |
| 1643228880 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.083222 |
| 1643229300 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.083214 |
| 1643229720 | $0.04 | $0.04 | $0.04 | $0.04 | 13 | $0.08312 |
| 1643229900 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.083113 |
| 1643230380 | $0.04 | $0.04 | $0.03 | $0.03 | 7 | $0.083061 |
| 1643230440 | $0.03 | $0.03 | $0.03 | $0.03 | 7 | $0.082998 |