SLV28Jan22P20.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 28, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
  6. >
  7. SLV28Jan22P20.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643388840$0.08$0.08$0.08$0.08790$0.048374
1643388540$0.07$0.07$0.07$0.071$0.038765
1643388780$0.07$0.07$0.07$0.07252$0.041067
1643391240$0.06$0.06$0.06$0.061$0.04838
1643388480$0.06$0.06$0.06$0.06944$0.038755
1643390880$0.06$0.06$0.06$0.064$0.048377
1643388360$0.06$0.06$0.06$0.0610$0.029638
1643388300$0.06$0.06$0.06$0.0642$0.0295
1643388180$0.06$0.06$0.06$0.0651$0.028907
1643388900$0.06$0.06$0.06$0.061$0.048377
1643389020$0.06$0.06$0.06$0.065$0.048391
1643391600$0.06$0.06$0.06$0.0620$0.048495
1643391480$0.06$0.06$0.06$0.065$0.048441
1643391420$0.06$0.06$0.06$0.0616$0.048427
1643391300$0.06$0.06$0.06$0.061$0.048383
1643384100$0.05$0.05$0.05$0.051$0.024008
1643384520$0.05$0.05$0.05$0.051$0.024075
1643384160$0.05$0.05$0.05$0.053$0.024058
1643388420$0.05$0.05$0.05$0.0510$0.029729
1643384040$0.05$0.05$0.05$0.052$0.023992
1643388120$0.05$0.05$0.05$0.05100$0.028155
1643383920$0.04$0.05$0.04$0.0512$0.023958
1643392020$0.05$0.05$0.05$0.051$0.048495
1643392140$0.05$0.05$0.05$0.055$0.048497
1643392200$0.05$0.05$0.05$0.0515$0.048502
1643391180$0.05$0.05$0.05$0.051$0.048378
1643382180$0.03$0.04$0.03$0.0421$0.031946
1643384580$0.04$0.04$0.04$0.041$0.024085
1643380380$0.04$0.04$0.04$0.042$0.039911
1643380800$0.04$0.04$0.04$0.0415$0.039007
1643380320$0.04$0.04$0.04$0.04110$0.039909
1643388060$0.04$0.04$0.04$0.04277$0.027068
1643388000$0.04$0.04$0.03$0.03103$0.025
1643392740$0.04$0.04$0.04$0.0460$0.048385
1643383500$0.04$0.04$0.04$0.045$0.023556
1643386020$0.04$0.04$0.04$0.047$0.02418
1643389680$0.04$0.04$0.04$0.041$0.04838
1643390220$0.04$0.04$0.04$0.047$0.048366
1643383560$0.04$0.04$0.04$0.0420$0.023769
1643389560$0.03$0.03$0.03$0.032$0.048382
1643392800$0.03$0.03$0.03$0.0320$0.048301
1643392860$0.03$0.03$0.03$0.032$0.048292
1643398320$0.03$0.03$0.03$0.032$0.039309
1643380260$0.03$0.03$0.03$0.031$0.03
1643381760$0.03$0.03$0.03$0.039$0.034835
1643382120$0.03$0.03$0.03$0.03244$0.031925
1643380440$0.03$0.03$0.03$0.0312$0.03896
1643385780$0.03$0.03$0.03$0.0310$0.02411
1643380500$0.03$0.03$0.03$0.031$0.038888
1643381220$0.03$0.03$0.03$0.032$0.038881
1643387040$0.03$0.03$0.03$0.0320$0.024138
1643394240$0.02$0.02$0.02$0.022,000$0.039316
1643381640$0.01$0.02$0.01$0.0225$0.035773
1643381700$0.01$0.02$0.01$0.025$0.035086
1643381820$0.02$0.02$0.02$0.025$0.034438
1643387520$0.02$0.02$0.02$0.0210$0.024112
1643382420$0.02$0.02$0.02$0.022$0.031894
1643382480$0.02$0.02$0.02$0.025$0.031764
1643382900$0.02$0.02$0.02$0.021,002$0.023677
1643382960$0.01$0.02$0.01$0.0256$0.023502
1643384820$0.02$0.02$0.02$0.022$0.02408
1643385000$0.02$0.02$0.02$0.023$0.024072
1643382720$0.01$0.01$0.01$0.011$0.031717
1643382840$0.01$0.01$0.01$0.011$0.03167
1643392980$0.01$0.01$0.01$0.012$0.048275
1643394000$0.01$0.01$0.01$0.0120$0.048101
1643394840$0.01$0.01$0.01$0.011$0.039312
1643386800$0.01$0.01$0.01$0.0113$0.024065
1643399040$0.01$0.01$0.01$0.011$0.039304
1643399160$0.01$0.01$0.01$0.011$0.0393
1643399400$0.01$0.01$0.01$0.01123$0.038748
1643403000$0.01$0.01$0.01$0.015$0.038726