SLV28Jan22C22.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 26, 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
1643207400$0.08$0.08$0.06$0.0753$0.068867
1643207460$0.08$0.08$0.08$0.084$0.069649
1643207520$0.08$0.08$0.08$0.0821$0.072435
1643207580$0.06$0.07$0.06$0.0627$0.071047
1643207640$0.07$0.07$0.07$0.0730$0.070814
1643207700$0.06$0.07$0.06$0.076$0.070496
1643207760$0.07$0.07$0.07$0.071$0.070492
1643207820$0.07$0.07$0.07$0.077$0.070469
1643207880$0.08$0.08$0.07$0.0714$0.070552
1643208000$0.08$0.08$0.08$0.0896$0.074054
1643208180$0.08$0.08$0.08$0.081$0.074076
1643208240$0.08$0.08$0.07$0.0711$0.074022
1643208300$0.07$0.07$0.07$0.072$0.073992
1643208360$0.09$0.09$0.09$0.0969$0.077222
1643208420$0.09$0.09$0.09$0.092$0.077296
1643208540$0.09$0.09$0.09$0.092$0.077369
1643208600$0.10$0.10$0.09$0.0931$0.078435
1643208720$0.09$0.09$0.09$0.0910$0.078733
1643208780$0.09$0.09$0.09$0.0925$0.079417
1643208900$0.10$0.10$0.10$0.109$0.079857
1643208960$0.11$0.11$0.11$0.1112$0.080692
1643209020$0.10$0.10$0.10$0.102$0.080781
1643209140$0.10$0.10$0.10$0.106$0.081043
1643209200$0.10$0.10$0.10$0.1054$0.083111
1643209260$0.11$0.11$0.10$0.105$0.08334
1643209320$0.10$0.10$0.10$0.1015$0.083825
1643209440$0.10$0.11$0.10$0.10155$0.089417
1643209500$0.11$0.11$0.11$0.111$0.089448
1643209620$0.10$0.10$0.10$0.105$0.089526
1643209800$0.09$0.09$0.09$0.093$0.089528
1643209860$0.10$0.10$0.09$0.0911$0.089681
1643209980$0.09$0.09$0.09$0.093$0.089682
1643210040$0.10$0.10$0.10$0.105$0.089756
1643210160$0.10$0.10$0.10$0.10500$0.094031
1643210220$0.10$0.11$0.10$0.116$0.094069
1643210280$0.10$0.11$0.10$0.1080$0.094633
1643210340$0.11$0.11$0.11$0.11358$0.097984
1643210400$0.11$0.11$0.11$0.1111$0.098064
1643210460$0.10$0.10$0.09$0.0924$0.098062
1643210520$0.09$0.09$0.09$0.093$0.098047
1643210580$0.10$0.10$0.10$0.104$0.098052
1643210820$0.08$0.08$0.08$0.081$0.098041
1643210940$0.09$0.09$0.09$0.091$0.098036
1643211240$0.08$0.08$0.08$0.081$0.098026
1643211360$0.08$0.08$0.08$0.08100$0.097017
1643211480$0.09$0.09$0.09$0.091$0.097013
1643211600$0.08$0.08$0.08$0.082$0.096994
1643211720$0.09$0.09$0.09$0.092$0.096986
1643211840$0.08$0.08$0.08$0.085$0.096939
1643211960$0.07$0.07$0.07$0.074$0.096879
1643212140$0.07$0.07$0.07$0.0725$0.096511
1643212260$0.07$0.08$0.07$0.086$0.09643
1643212320$0.07$0.07$0.07$0.076$0.096343
1643212560$0.08$0.08$0.08$0.088$0.096273
1643212860$0.08$0.08$0.08$0.0824$0.096064
1643212980$0.08$0.08$0.08$0.083$0.096038
1643213040$0.07$0.08$0.07$0.0748$0.095543
1643213220$0.07$0.07$0.07$0.077$0.095451
1643213640$0.09$0.09$0.09$0.0920$0.095395
1643213820$0.08$0.08$0.08$0.084$0.095363
1643214120$0.08$0.08$0.08$0.081$0.095355
1643214180$0.07$0.07$0.07$0.0710$0.095226
1643214660$0.08$0.08$0.08$0.082$0.095211
1643214840$0.08$0.08$0.08$0.0850$0.094833
1643214900$0.08$0.08$0.08$0.081$0.094826
1643215140$0.07$0.07$0.07$0.072$0.094801
1643216100$0.08$0.08$0.08$0.0810$0.094728
1643216340$0.08$0.08$0.08$0.081$0.094721
1643216880$0.08$0.08$0.08$0.0826$0.094535
1643216940$0.08$0.08$0.08$0.0816$0.094422
1643217060$0.08$0.08$0.08$0.08200$0.093152
1643217600$0.08$0.08$0.08$0.085$0.093123
1643217660$0.08$0.08$0.08$0.083$0.093106
1643218200$0.07$0.07$0.07$0.0720$0.092905
1643218320$0.07$0.07$0.07$0.071$0.092895
1643218440$0.08$0.08$0.08$0.082$0.092884
1643218560$0.08$0.08$0.08$0.0850$0.09261
1643218800$0.08$0.08$0.08$0.085$0.092583
1643219220$0.08$0.08$0.08$0.081$0.092578
1643219400$0.08$0.08$0.08$0.08200$0.091594
1643219640$0.08$0.08$0.08$0.0810$0.091549
1643219940$0.08$0.08$0.07$0.0728$0.091328
1643220360$0.07$0.07$0.07$0.071$0.09132
1643220720$0.08$0.08$0.08$0.084$0.091303
1643221020$0.07$0.07$0.07$0.074$0.09127
1643221140$0.08$0.08$0.08$0.0840$0.0911
1643221200$0.08$0.08$0.08$0.081$0.091095
1643221500$0.08$0.08$0.08$0.0810$0.091054
1643221620$0.07$0.07$0.07$0.072$0.091038
1643221860$0.08$0.08$0.08$0.08210$0.09023
1643221980$0.07$0.07$0.07$0.075$0.090194
1643222100$0.08$0.08$0.08$0.0820$0.090124
1643222160$0.08$0.08$0.08$0.081$0.09012
1643222340$0.08$0.08$0.08$0.081$0.090117
1643222520$0.08$0.08$0.08$0.08303$0.089158
1643222640$0.09$0.09$0.09$0.091$0.089159
1643222700$0.08$0.08$0.08$0.081$0.089156
1643222760$0.09$0.09$0.09$0.0919$0.089161
1643222880$0.08$0.08$0.08$0.0815$0.089118
1643223060$0.09$0.09$0.09$0.095$0.08912
1643223300$0.09$0.09$0.08$0.09209$0.089147
1643223600$0.10$0.10$0.10$0.1025$0.089225
1643223720$0.10$0.10$0.10$0.10830$0.091303
1643223780$0.10$0.10$0.10$0.1010$0.091323
1643223840$0.07$0.07$0.07$0.07400$0.089514
1643224080$0.09$0.09$0.09$0.091$0.089514
1643224140$0.08$0.08$0.08$0.083$0.089508
1643224260$0.09$0.09$0.09$0.093$0.089508
1643224440$0.08$0.08$0.08$0.0820$0.089468
1643224620$0.08$0.08$0.08$0.085$0.089458
1643224740$0.09$0.09$0.09$0.0910$0.089459
1643224920$0.08$0.08$0.08$0.0812$0.089435
1643224980$0.08$0.08$0.08$0.082$0.089431
1643225160$0.09$0.09$0.09$0.092$0.089431
1643225220$0.10$0.10$0.10$0.106$0.089445
1643225280$0.10$0.10$0.10$0.1020$0.089489
1643225340$0.09$0.10$0.09$0.10216$0.089541
1643225460$0.09$0.09$0.09$0.091$0.089541
1643225700$0.07$0.07$0.06$0.0620$0.089429
1643225760$0.06$0.06$0.06$0.06155$0.08855
1643225880$0.08$0.08$0.08$0.082$0.088547
1643225940$0.08$0.08$0.08$0.081$0.088545
1643226000$0.07$0.07$0.07$0.0711$0.088506
1643226060$0.06$0.06$0.06$0.0649$0.08824
1643226120$0.05$0.05$0.05$0.0550$0.08788
1643226180$0.05$0.05$0.05$0.0516$0.087766
1643226300$0.05$0.05$0.04$0.0458$0.087338
1643226360$0.05$0.05$0.05$0.051$0.087331
1643226420$0.04$0.04$0.04$0.04350$0.084438
1643226540$0.04$0.05$0.04$0.0516$0.084316
1643226600$0.04$0.05$0.04$0.0518$0.084188
1643226660$0.05$0.05$0.05$0.051$0.084182
1643226780$0.06$0.06$0.06$0.062$0.084174
1643227140$0.06$0.06$0.06$0.0620$0.08409
1643227200$0.06$0.06$0.06$0.0680$0.083761
1643227260$0.05$0.05$0.05$0.051$0.083756
1643227320$0.04$0.04$0.04$0.0430$0.083533
1643227500$0.04$0.04$0.04$0.041$0.083526
1643227620$0.05$0.05$0.05$0.051$0.08352
1643227680$0.04$0.05$0.04$0.053$0.0835
1643227740$0.04$0.04$0.04$0.043$0.083477
1643228160$0.04$0.04$0.04$0.045$0.083441
1643228340$0.05$0.05$0.05$0.0510$0.083384
1643228700$0.04$0.04$0.04$0.0416$0.083267
1643228820$0.04$0.04$0.04$0.045$0.083231
1643228880$0.03$0.03$0.03$0.031$0.083222
1643229300$0.04$0.04$0.04$0.041$0.083214
1643229720$0.04$0.04$0.04$0.0413$0.08312
1643229900$0.04$0.04$0.04$0.041$0.083113
1643230380$0.04$0.04$0.03$0.037$0.083061
1643230440$0.03$0.03$0.03$0.037$0.082998