SLV28Jan22C23.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 21, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22C23.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642775460 | $0.12 | $0.12 | $0.11 | $0.11 | 82 | $0.110121 |
| 1642775520 | $0.11 | $0.11 | $0.11 | $0.11 | 21 | $0.110097 |
| 1642775580 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.110093 |
| 1642775640 | $0.10 | $0.10 | $0.10 | $0.10 | 50 | $0.106878 |
| 1642775760 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.107125 |
| 1642775940 | $0.11 | $0.11 | $0.11 | $0.11 | 50 | $0.107809 |
| 1642776000 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.107819 |
| 1642776360 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.10784 |
| 1642776480 | $0.10 | $0.10 | $0.10 | $0.10 | 8 | $0.107556 |
| 1642776540 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.107522 |
| 1642776840 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.107356 |
| 1642776900 | $0.10 | $0.10 | $0.10 | $0.10 | 14 | $0.106929 |
| 1642776960 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.106721 |
| 1642777080 | $0.09 | $0.09 | $0.09 | $0.09 | 6 | $0.10632 |
| 1642777200 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.106126 |
| 1642777260 | $0.09 | $0.09 | $0.09 | $0.09 | 4 | $0.105875 |
| 1642777380 | $0.10 | $0.10 | $0.10 | $0.10 | 7 | $0.105719 |
| 1642777740 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.10566 |
| 1642778640 | $0.09 | $0.09 | $0.09 | $0.09 | 5 | $0.10537 |
| 1642779300 | $0.10 | $0.10 | $0.10 | $0.10 | 15 | $0.105087 |
| 1642779360 | $0.09 | $0.10 | $0.09 | $0.10 | 25 | $0.104193 |
| 1642779720 | $0.09 | $0.09 | $0.09 | $0.09 | 4 | $0.104012 |
| 1642779960 | $0.09 | $0.09 | $0.09 | $0.09 | 30 | $0.10279 |
| 1642780200 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.102724 |
| 1642780440 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.102687 |
| 1642780980 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.102622 |
| 1642781460 | $0.08 | $0.08 | $0.08 | $0.08 | 14 | $0.101745 |
| 1642781820 | $0.08 | $0.08 | $0.08 | $0.08 | 30 | $0.100076 |
| 1642782000 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.100051 |
| 1642782480 | $0.09 | $0.09 | $0.09 | $0.09 | 100 | $0.098008 |
| 1642782660 | $0.09 | $0.09 | $0.09 | $0.09 | 30 | $0.097547 |
| 1642782960 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.097533 |
| 1642783020 | $0.09 | $0.09 | $0.09 | $0.09 | 30 | $0.097124 |
| 1642783200 | $0.08 | $0.08 | $0.08 | $0.08 | 6 | $0.09694 |
| 1642783320 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.096892 |
| 1642784040 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.096702 |
| 1642784220 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.096672 |
| 1642784280 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.096555 |
| 1642785420 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.096462 |
| 1642786020 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.096404 |
| 1642786380 | $0.08 | $0.08 | $0.08 | $0.08 | 100 | $0.093967 |
| 1642787520 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.093816 |
| 1642788720 | $0.07 | $0.07 | $0.07 | $0.07 | 100 | $0.090747 |
| 1642789260 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.09072 |
| 1642789800 | $0.07 | $0.07 | $0.07 | $0.07 | 15 | $0.090328 |
| 1642790400 | $0.08 | $0.08 | $0.08 | $0.08 | 2 | $0.090302 |
| 1642790460 | $0.07 | $0.07 | $0.07 | $0.07 | 15 | $0.089925 |
| 1642790700 | $0.07 | $0.07 | $0.07 | $0.07 | 25 | $0.089328 |
| 1642791660 | $0.08 | $0.08 | $0.08 | $0.08 | 4 | $0.089284 |
| 1642792320 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.089174 |
| 1642792500 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.089106 |
| 1642794240 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.088885 |
| 1642794540 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.088833 |
| 1642794600 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.088732 |
| 1642796340 | $0.07 | $0.07 | $0.07 | $0.07 | 50 | $0.087721 |
| 1642796700 | $0.07 | $0.07 | $0.07 | $0.07 | 7 | $0.087588 |
| 1642798320 | $0.06 | $0.06 | $0.06 | $0.06 | 16 | $0.087123 |