SLV28Jan22P20.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 27, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P20.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643293800 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.04 |
| 1643294100 | $0.05 | $0.05 | $0.04 | $0.04 | 7 | $0.0425 |
| 1643294160 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.041111 |
| 1643294220 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.031694 |
| 1643294340 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.030917 |
| 1643294880 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.030884 |
| 1643295000 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.030877 |
| 1643295540 | $0.03 | $0.03 | $0.03 | $0.03 | 2,016 | $0.030046 |
| 1643295600 | $0.03 | $0.03 | $0.03 | $0.03 | 6 | $0.030046 |
| 1643296080 | $0.03 | $0.03 | $0.03 | $0.03 | 50 | $0.030045 |
| 1643296740 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.03005 |
| 1643297460 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.030054 |
| 1643297640 | $0.05 | $0.05 | $0.05 | $0.05 | 15 | $0.03019 |
| 1643298300 | $0.06 | $0.06 | $0.06 | $0.06 | 15 | $0.030392 |
| 1643298480 | $0.06 | $0.07 | $0.06 | $0.06 | 339 | $0.034348 |
| 1643298540 | $0.06 | $0.07 | $0.06 | $0.06 | 255 | $0.036689 |
| 1643298600 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.03673 |
| 1643298660 | $0.06 | $0.07 | $0.06 | $0.07 | 23 | $0.036964 |
| 1643298720 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.036969 |
| 1643298780 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.036973 |
| 1643298900 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.036997 |
| 1643298960 | $0.07 | $0.07 | $0.06 | $0.06 | 16 | $0.037178 |
| 1643299020 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.037292 |
| 1643299080 | $0.07 | $0.07 | $0.07 | $0.07 | 12 | $0.037428 |
| 1643299140 | $0.06 | $0.07 | $0.06 | $0.07 | 87 | $0.038144 |
| 1643299200 | $0.06 | $0.07 | $0.06 | $0.06 | 33 | $0.038447 |
| 1643299260 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.038468 |
| 1643299380 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.03854 |
| 1643299440 | $0.07 | $0.07 | $0.07 | $0.07 | 20 | $0.038747 |
| 1643299500 | $0.06 | $0.07 | $0.06 | $0.07 | 28 | $0.039007 |
| 1643299560 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.039014 |
| 1643299680 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.039082 |
| 1643300040 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.039117 |
| 1643300220 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.039152 |
| 1643300400 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.039156 |
| 1643300580 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.039159 |
| 1643300640 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.039163 |
| 1643300700 | $0.06 | $0.07 | $0.06 | $0.07 | 11 | $0.039269 |
| 1643300820 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.039308 |
| 1643300880 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.039322 |
| 1643301420 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.039323 |
| 1643301780 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.039324 |
| 1643302140 | $0.05 | $0.05 | $0.05 | $0.05 | 4 | $0.039338 |
| 1643302680 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.039342 |
| 1643302800 | $0.04 | $0.04 | $0.04 | $0.04 | 21 | $0.039347 |
| 1643302920 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.039347 |
| 1643303040 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.03938 |
| 1643303160 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.039381 |
| 1643303220 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.039381 |
| 1643303280 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.039382 |
| 1643303340 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.039383 |
| 1643303400 | $0.04 | $0.04 | $0.04 | $0.04 | 11 | $0.039385 |
| 1643303580 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.039385 |
| 1643303880 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.039418 |
| 1643304360 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.039421 |
| 1643305140 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.039431 |
| 1643305500 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.039464 |
| 1643305740 | $0.06 | $0.06 | $0.06 | $0.06 | 30 | $0.039653 |
| 1643307840 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.039656 |
| 1643308320 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.039656 |
| 1643308620 | $0.06 | $0.06 | $0.05 | $0.05 | 2 | $0.039665 |
| 1643309940 | $0.04 | $0.04 | $0.04 | $0.04 | 4 | $0.039666 |
| 1643310660 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.039654 |
| 1643311440 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.039654 |
| 1643313060 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.039657 |
| 1643313420 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.03967 |
| 1643313480 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.039673 |
| 1643315520 | $0.04 | $0.04 | $0.04 | $0.04 | 12 | $0.039674 |
| 1643315880 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.039674 |
| 1643316720 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.039675 |
| 1643316780 | $0.04 | $0.04 | $0.03 | $0.03 | 20 | $0.039632 |
| 1643316840 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.039632 |
| 1643317080 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.039633 |
| 1643317140 | $0.04 | $0.04 | $0.04 | $0.04 | 500 | $0.039681 |