SLV28Jan22P20.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 28, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P20.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643388840 | $0.08 | $0.08 | $0.08 | $0.08 | 790 | $0.048374 |
| 1643388780 | $0.07 | $0.07 | $0.07 | $0.07 | 252 | $0.041067 |
| 1643388540 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.038765 |
| 1643388900 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.048377 |
| 1643391240 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.04838 |
| 1643388360 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.029638 |
| 1643388300 | $0.06 | $0.06 | $0.06 | $0.06 | 42 | $0.0295 |
| 1643388180 | $0.06 | $0.06 | $0.06 | $0.06 | 51 | $0.028907 |
| 1643390880 | $0.06 | $0.06 | $0.06 | $0.06 | 4 | $0.048377 |
| 1643389020 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.048391 |
| 1643388480 | $0.06 | $0.06 | $0.06 | $0.06 | 944 | $0.038755 |
| 1643391600 | $0.06 | $0.06 | $0.06 | $0.06 | 20 | $0.048495 |
| 1643391480 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.048441 |
| 1643391420 | $0.06 | $0.06 | $0.06 | $0.06 | 16 | $0.048427 |
| 1643391300 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.048383 |
| 1643388120 | $0.05 | $0.05 | $0.05 | $0.05 | 100 | $0.028155 |
| 1643384100 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.024008 |
| 1643384520 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.024075 |
| 1643384160 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.024058 |
| 1643384040 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.023992 |
| 1643388420 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.029729 |
| 1643392200 | $0.05 | $0.05 | $0.05 | $0.05 | 15 | $0.048502 |
| 1643391180 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048378 |
| 1643392020 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.048495 |
| 1643392140 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.048497 |
| 1643392740 | $0.04 | $0.04 | $0.04 | $0.04 | 60 | $0.048385 |
| 1643380380 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.039911 |
| 1643380320 | $0.04 | $0.04 | $0.04 | $0.04 | 110 | $0.039909 |
| 1643388060 | $0.04 | $0.04 | $0.04 | $0.04 | 277 | $0.027068 |
| 1643380800 | $0.04 | $0.04 | $0.04 | $0.04 | 15 | $0.039007 |
| 1643383920 | $0.04 | $0.05 | $0.04 | $0.05 | 12 | $0.023958 |
| 1643383500 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.023556 |
| 1643386020 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.02418 |
| 1643389680 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.04838 |
| 1643384580 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.024085 |
| 1643390220 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.048366 |
| 1643383560 | $0.04 | $0.04 | $0.04 | $0.04 | 20 | $0.023769 |
| 1643392800 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.048301 |
| 1643389560 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.048382 |
| 1643392860 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.048292 |
| 1643398320 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.039309 |
| 1643380260 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.03 |
| 1643388000 | $0.04 | $0.04 | $0.03 | $0.03 | 103 | $0.025 |
| 1643382180 | $0.03 | $0.04 | $0.03 | $0.04 | 21 | $0.031946 |
| 1643387040 | $0.03 | $0.03 | $0.03 | $0.03 | 20 | $0.024138 |
| 1643380440 | $0.03 | $0.03 | $0.03 | $0.03 | 12 | $0.03896 |
| 1643385780 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.02411 |
| 1643380500 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.038888 |
| 1643381220 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.038881 |
| 1643381760 | $0.03 | $0.03 | $0.03 | $0.03 | 9 | $0.034835 |
| 1643382120 | $0.03 | $0.03 | $0.03 | $0.03 | 244 | $0.031925 |
| 1643394240 | $0.02 | $0.02 | $0.02 | $0.02 | 2,000 | $0.039316 |
| 1643387520 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.024112 |
| 1643381820 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.034438 |
| 1643382420 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.031894 |
| 1643385000 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.024072 |
| 1643382900 | $0.02 | $0.02 | $0.02 | $0.02 | 1,002 | $0.023677 |
| 1643384820 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.02408 |
| 1643382480 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.031764 |
| 1643399400 | $0.01 | $0.01 | $0.01 | $0.01 | 123 | $0.038748 |
| 1643399160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.0393 |
| 1643399040 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.039304 |
| 1643386800 | $0.01 | $0.01 | $0.01 | $0.01 | 13 | $0.024065 |
| 1643394840 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.039312 |
| 1643392980 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.048275 |
| 1643394000 | $0.01 | $0.01 | $0.01 | $0.01 | 20 | $0.048101 |
| 1643382960 | $0.01 | $0.02 | $0.01 | $0.02 | 56 | $0.023502 |
| 1643381640 | $0.01 | $0.02 | $0.01 | $0.02 | 25 | $0.035773 |
| 1643381700 | $0.01 | $0.02 | $0.01 | $0.02 | 5 | $0.035086 |
| 1643382840 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.03167 |
| 1643382720 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.031717 |
| 1643403000 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.038726 |