SLV28Jan22P21.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 27, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
  6. >
  7. SLV28Jan22P21.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643293800$0.15$0.17$0.15$0.16119$0.159495
1643293860$0.15$0.16$0.15$0.1644$0.159325
1643293920$0.14$0.15$0.14$0.1435$0.155959
1643293980$0.14$0.14$0.13$0.1453$0.150597
1643294040$0.14$0.14$0.14$0.1415$0.15
1643294100$0.14$0.14$0.14$0.142$0.149925
1643294160$0.14$0.15$0.14$0.1553$0.149875
1643294220$0.12$0.12$0.12$0.1223$0.147877
1643294280$0.12$0.12$0.09$0.0974$0.140263
1643294340$0.10$0.10$0.10$0.101$0.140167
1643294400$0.09$0.09$0.09$0.091$0.140047
1643294460$0.08$0.09$0.08$0.094$0.139504
1643294580$0.08$0.08$0.08$0.081$0.139364
1643294760$0.11$0.11$0.11$0.11156$0.13148
1643294820$0.10$0.11$0.10$0.1188$0.128415
1643294880$0.10$0.10$0.10$0.10208$0.121676
1643294940$0.09$0.09$0.09$0.09100$0.118433
1643295000$0.09$0.09$0.09$0.091$0.118404
1643295060$0.09$0.09$0.09$0.0950$0.117023
1643295180$0.10$0.10$0.10$0.1035$0.116462
1643295240$0.10$0.10$0.10$0.1025$0.116084
1643295300$0.11$0.11$0.11$0.111$0.116078
1643295360$0.10$0.10$0.10$0.1015$0.11586
1643295420$0.10$0.10$0.10$0.103$0.115817
1643295540$0.12$0.12$0.12$0.121$0.115821
1643295660$0.14$0.14$0.14$0.1475$0.117354
1643295780$0.13$0.13$0.13$0.1380$0.118155
1643295900$0.13$0.13$0.13$0.1310$0.118248
1643296080$0.12$0.12$0.12$0.1261$0.118328
1643296200$0.11$0.11$0.11$0.112$0.118315
1643296320$0.11$0.11$0.11$0.111$0.118309
1643296500$0.12$0.12$0.12$0.121$0.11831
1643296560$0.12$0.13$0.12$0.132$0.11832
1643296620$0.12$0.12$0.12$0.125$0.118327
1643296680$0.13$0.14$0.13$0.1431$0.118808
1643296740$0.14$0.14$0.13$0.132$0.118831
1643296980$0.14$0.14$0.14$0.141$0.118846
1643297040$0.14$0.15$0.14$0.154$0.118922
1643297220$0.15$0.15$0.15$0.155$0.119034
1643297280$0.15$0.15$0.15$0.151$0.119056
1643297340$0.16$0.16$0.16$0.161$0.119086
1643297400$0.17$0.17$0.17$0.171$0.119122
1643297460$0.18$0.18$0.18$0.1845$0.12103
1643297520$0.20$0.20$0.19$0.1911$0.121624
1643297580$0.20$0.20$0.19$0.1910$0.122107
1643297640$0.18$0.20$0.18$0.203$0.122239
1643297700$0.21$0.21$0.21$0.2110$0.122836
1643297760$0.20$0.21$0.20$0.2111$0.12345
1643297820$0.22$0.22$0.20$0.2091$0.128708
1643297940$0.21$0.22$0.21$0.229$0.129203
1643298000$0.21$0.21$0.21$0.215$0.129457
1643298060$0.21$0.21$0.21$0.211$0.129508
1643298120$0.21$0.21$0.19$0.193$0.129647
1643298180$0.20$0.20$0.19$0.196$0.129906
1643298300$0.19$0.19$0.19$0.192$0.129981
1643298480$0.22$0.24$0.22$0.2345$0.132769
1643298600$0.22$0.22$0.22$0.221$0.132822
1643298780$0.21$0.21$0.21$0.213$0.132962
1643298840$0.23$0.24$0.23$0.2410$0.133602
1643299020$0.25$0.25$0.25$0.2545$0.13668
1643299200$0.26$0.26$0.24$0.24252$0.151867
1643299260$0.23$0.23$0.23$0.2311$0.152305
1643299320$0.23$0.23$0.23$0.235$0.152502
1643299380$0.23$0.23$0.23$0.231$0.152541
1643299440$0.23$0.23$0.23$0.2312$0.15301
1643299500$0.23$0.23$0.23$0.2320$0.153779
1643299560$0.22$0.22$0.21$0.218$0.154027
1643299680$0.24$0.24$0.24$0.241$0.15407
1643299800$0.24$0.24$0.24$0.245$0.154283
1643299860$0.21$0.21$0.21$0.2118$0.154776
1643300040$0.20$0.20$0.20$0.2075$0.156383
1643300160$0.22$0.22$0.22$0.227$0.156594
1643300220$0.22$0.22$0.22$0.224$0.156713
1643300640$0.23$0.23$0.23$0.231$0.156748
1643300700$0.23$0.23$0.23$0.233$0.156851
1643300820$0.24$0.24$0.24$0.242$0.156929
1643300880$0.21$0.21$0.21$0.211$0.156954
1643301240$0.19$0.19$0.19$0.1910$0.157109
1643301360$0.17$0.17$0.17$0.171$0.157115
1643301660$0.18$0.18$0.18$0.1845$0.157586
1643301840$0.18$0.18$0.18$0.184$0.157627
1643302200$0.19$0.19$0.19$0.194$0.157687
1643303220$0.18$0.18$0.17$0.178$0.157745
1643303340$0.18$0.18$0.18$0.1810$0.157846
1643303400$0.19$0.19$0.19$0.1925$0.158205
1643303580$0.18$0.18$0.18$0.1816$0.15836
1643303700$0.19$0.19$0.19$0.1910$0.1585
1643303760$0.20$0.20$0.20$0.2026$0.158972
1643303880$0.21$0.21$0.21$0.214$0.159061
1643304420$0.22$0.22$0.22$0.221$0.159088
1643304780$0.23$0.23$0.23$0.231$0.159119
1643304840$0.23$0.23$0.23$0.2315$0.159579
1643304900$0.24$0.24$0.24$0.241$0.159614
1643304960$0.23$0.23$0.23$0.231$0.159645
1643305020$0.23$0.23$0.23$0.233$0.159736
1643305140$0.24$0.24$0.24$0.241$0.15977
1643305560$0.23$0.23$0.23$0.235$0.159922
1643305800$0.24$0.24$0.24$0.241$0.159956
1643305860$0.23$0.24$0.23$0.24250$0.167396
1643306160$0.21$0.21$0.21$0.211$0.167413
1643306280$0.23$0.23$0.23$0.231$0.167437
1643306640$0.25$0.25$0.25$0.251$0.167469
1643306940$0.24$0.24$0.24$0.241$0.167498
1643307180$0.21$0.21$0.20$0.2020$0.16776
1643307480$0.20$0.20$0.20$0.20250$0.170594
1643307540$0.19$0.19$0.19$0.1940$0.170863
1643308380$0.21$0.21$0.21$0.211$0.170876
1643308740$0.21$0.21$0.21$0.211$0.17089
1643308800$0.21$0.21$0.21$0.2115$0.171092
1643308980$0.21$0.21$0.21$0.211$0.171106
1643309100$0.20$0.20$0.20$0.205$0.171155
1643309400$0.20$0.20$0.20$0.201$0.171165
1643309940$0.20$0.20$0.20$0.201$0.171175
1643310120$0.17$0.17$0.17$0.1710$0.171171
1643310180$0.17$0.17$0.17$0.174$0.17117
1643310360$0.16$0.16$0.16$0.1680$0.170872
1643311440$0.19$0.19$0.19$0.191$0.170878
1643311620$0.20$0.20$0.20$0.20400$0.1743
1643311680$0.20$0.20$0.20$0.201$0.174308
1643312040$0.21$0.21$0.21$0.2148$0.174804
1643312280$0.21$0.21$0.21$0.211$0.174814
1643312460$0.19$0.19$0.19$0.192$0.174823
1643312700$0.21$0.21$0.21$0.211$0.174833
1643312760$0.19$0.19$0.19$0.191$0.174838
1643313000$0.22$0.22$0.22$0.221$0.174851
1643313120$0.22$0.22$0.22$0.2261$0.175633
1643313240$0.21$0.22$0.21$0.223$0.175665
1643313600$0.22$0.22$0.22$0.221$0.175678
1643314440$0.21$0.21$0.21$0.212$0.175697
1643315220$0.19$0.19$0.19$0.191$0.175701
1643315340$0.18$0.18$0.18$0.181$0.175702
1643315520$0.18$0.18$0.18$0.182$0.175705
1643315580$0.17$0.17$0.17$0.171$0.175703
1643315760$0.18$0.19$0.18$0.1921$0.175731
1643315940$0.19$0.19$0.19$0.191$0.175735
1643316480$0.17$0.17$0.17$0.171$0.175734
1643316540$0.17$0.17$0.17$0.171$0.175732
1643316600$0.18$0.18$0.18$0.181$0.175733
1643316720$0.17$0.17$0.17$0.171$0.175732
1643316780$0.16$0.16$0.16$0.165$0.17571
1643316900$0.17$0.17$0.17$0.171$0.175708
1643316960$0.16$0.16$0.16$0.1624$0.175603
1643317080$0.16$0.16$0.16$0.161$0.175599
1643317140$0.17$0.17$0.17$0.177$0.175588