SLV28Jan22P21.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 27, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P21.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643293800 | $0.15 | $0.17 | $0.15 | $0.16 | 119 | $0.159495 |
| 1643293860 | $0.15 | $0.16 | $0.15 | $0.16 | 44 | $0.159325 |
| 1643293920 | $0.14 | $0.15 | $0.14 | $0.14 | 35 | $0.155959 |
| 1643293980 | $0.14 | $0.14 | $0.13 | $0.14 | 53 | $0.150597 |
| 1643294040 | $0.14 | $0.14 | $0.14 | $0.14 | 15 | $0.15 |
| 1643294100 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.149925 |
| 1643294160 | $0.14 | $0.15 | $0.14 | $0.15 | 53 | $0.149875 |
| 1643294220 | $0.12 | $0.12 | $0.12 | $0.12 | 23 | $0.147877 |
| 1643294280 | $0.12 | $0.12 | $0.09 | $0.09 | 74 | $0.140263 |
| 1643294340 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.140167 |
| 1643294400 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.140047 |
| 1643294460 | $0.08 | $0.09 | $0.08 | $0.09 | 4 | $0.139504 |
| 1643294580 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.139364 |
| 1643294760 | $0.11 | $0.11 | $0.11 | $0.11 | 156 | $0.13148 |
| 1643294820 | $0.10 | $0.11 | $0.10 | $0.11 | 88 | $0.128415 |
| 1643294880 | $0.10 | $0.10 | $0.10 | $0.10 | 208 | $0.121676 |
| 1643294940 | $0.09 | $0.09 | $0.09 | $0.09 | 100 | $0.118433 |
| 1643295000 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.118404 |
| 1643295060 | $0.09 | $0.09 | $0.09 | $0.09 | 50 | $0.117023 |
| 1643295180 | $0.10 | $0.10 | $0.10 | $0.10 | 35 | $0.116462 |
| 1643295240 | $0.10 | $0.10 | $0.10 | $0.10 | 25 | $0.116084 |
| 1643295300 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.116078 |
| 1643295360 | $0.10 | $0.10 | $0.10 | $0.10 | 15 | $0.11586 |
| 1643295420 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.115817 |
| 1643295540 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.115821 |
| 1643295660 | $0.14 | $0.14 | $0.14 | $0.14 | 75 | $0.117354 |
| 1643295780 | $0.13 | $0.13 | $0.13 | $0.13 | 80 | $0.118155 |
| 1643295900 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.118248 |
| 1643296080 | $0.12 | $0.12 | $0.12 | $0.12 | 61 | $0.118328 |
| 1643296200 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.118315 |
| 1643296320 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.118309 |
| 1643296500 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.11831 |
| 1643296560 | $0.12 | $0.13 | $0.12 | $0.13 | 2 | $0.11832 |
| 1643296620 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.118327 |
| 1643296680 | $0.13 | $0.14 | $0.13 | $0.14 | 31 | $0.118808 |
| 1643296740 | $0.14 | $0.14 | $0.13 | $0.13 | 2 | $0.118831 |
| 1643296980 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.118846 |
| 1643297040 | $0.14 | $0.15 | $0.14 | $0.15 | 4 | $0.118922 |
| 1643297220 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.119034 |
| 1643297280 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.119056 |
| 1643297340 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.119086 |
| 1643297400 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.119122 |
| 1643297460 | $0.18 | $0.18 | $0.18 | $0.18 | 45 | $0.12103 |
| 1643297520 | $0.20 | $0.20 | $0.19 | $0.19 | 11 | $0.121624 |
| 1643297580 | $0.20 | $0.20 | $0.19 | $0.19 | 10 | $0.122107 |
| 1643297640 | $0.18 | $0.20 | $0.18 | $0.20 | 3 | $0.122239 |
| 1643297700 | $0.21 | $0.21 | $0.21 | $0.21 | 10 | $0.122836 |
| 1643297760 | $0.20 | $0.21 | $0.20 | $0.21 | 11 | $0.12345 |
| 1643297820 | $0.22 | $0.22 | $0.20 | $0.20 | 91 | $0.128708 |
| 1643297940 | $0.21 | $0.22 | $0.21 | $0.22 | 9 | $0.129203 |
| 1643298000 | $0.21 | $0.21 | $0.21 | $0.21 | 5 | $0.129457 |
| 1643298060 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.129508 |
| 1643298120 | $0.21 | $0.21 | $0.19 | $0.19 | 3 | $0.129647 |
| 1643298180 | $0.20 | $0.20 | $0.19 | $0.19 | 6 | $0.129906 |
| 1643298300 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.129981 |
| 1643298480 | $0.22 | $0.24 | $0.22 | $0.23 | 45 | $0.132769 |
| 1643298600 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.132822 |
| 1643298780 | $0.21 | $0.21 | $0.21 | $0.21 | 3 | $0.132962 |
| 1643298840 | $0.23 | $0.24 | $0.23 | $0.24 | 10 | $0.133602 |
| 1643299020 | $0.25 | $0.25 | $0.25 | $0.25 | 45 | $0.13668 |
| 1643299200 | $0.26 | $0.26 | $0.24 | $0.24 | 252 | $0.151867 |
| 1643299260 | $0.23 | $0.23 | $0.23 | $0.23 | 11 | $0.152305 |
| 1643299320 | $0.23 | $0.23 | $0.23 | $0.23 | 5 | $0.152502 |
| 1643299380 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.152541 |
| 1643299440 | $0.23 | $0.23 | $0.23 | $0.23 | 12 | $0.15301 |
| 1643299500 | $0.23 | $0.23 | $0.23 | $0.23 | 20 | $0.153779 |
| 1643299560 | $0.22 | $0.22 | $0.21 | $0.21 | 8 | $0.154027 |
| 1643299680 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.15407 |
| 1643299800 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.154283 |
| 1643299860 | $0.21 | $0.21 | $0.21 | $0.21 | 18 | $0.154776 |
| 1643300040 | $0.20 | $0.20 | $0.20 | $0.20 | 75 | $0.156383 |
| 1643300160 | $0.22 | $0.22 | $0.22 | $0.22 | 7 | $0.156594 |
| 1643300220 | $0.22 | $0.22 | $0.22 | $0.22 | 4 | $0.156713 |
| 1643300640 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.156748 |
| 1643300700 | $0.23 | $0.23 | $0.23 | $0.23 | 3 | $0.156851 |
| 1643300820 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.156929 |
| 1643300880 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.156954 |
| 1643301240 | $0.19 | $0.19 | $0.19 | $0.19 | 10 | $0.157109 |
| 1643301360 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.157115 |
| 1643301660 | $0.18 | $0.18 | $0.18 | $0.18 | 45 | $0.157586 |
| 1643301840 | $0.18 | $0.18 | $0.18 | $0.18 | 4 | $0.157627 |
| 1643302200 | $0.19 | $0.19 | $0.19 | $0.19 | 4 | $0.157687 |
| 1643303220 | $0.18 | $0.18 | $0.17 | $0.17 | 8 | $0.157745 |
| 1643303340 | $0.18 | $0.18 | $0.18 | $0.18 | 10 | $0.157846 |
| 1643303400 | $0.19 | $0.19 | $0.19 | $0.19 | 25 | $0.158205 |
| 1643303580 | $0.18 | $0.18 | $0.18 | $0.18 | 16 | $0.15836 |
| 1643303700 | $0.19 | $0.19 | $0.19 | $0.19 | 10 | $0.1585 |
| 1643303760 | $0.20 | $0.20 | $0.20 | $0.20 | 26 | $0.158972 |
| 1643303880 | $0.21 | $0.21 | $0.21 | $0.21 | 4 | $0.159061 |
| 1643304420 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.159088 |
| 1643304780 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.159119 |
| 1643304840 | $0.23 | $0.23 | $0.23 | $0.23 | 15 | $0.159579 |
| 1643304900 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.159614 |
| 1643304960 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.159645 |
| 1643305020 | $0.23 | $0.23 | $0.23 | $0.23 | 3 | $0.159736 |
| 1643305140 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.15977 |
| 1643305560 | $0.23 | $0.23 | $0.23 | $0.23 | 5 | $0.159922 |
| 1643305800 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.159956 |
| 1643305860 | $0.23 | $0.24 | $0.23 | $0.24 | 250 | $0.167396 |
| 1643306160 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.167413 |
| 1643306280 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.167437 |
| 1643306640 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.167469 |
| 1643306940 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.167498 |
| 1643307180 | $0.21 | $0.21 | $0.20 | $0.20 | 20 | $0.16776 |
| 1643307480 | $0.20 | $0.20 | $0.20 | $0.20 | 250 | $0.170594 |
| 1643307540 | $0.19 | $0.19 | $0.19 | $0.19 | 40 | $0.170863 |
| 1643308380 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.170876 |
| 1643308740 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.17089 |
| 1643308800 | $0.21 | $0.21 | $0.21 | $0.21 | 15 | $0.171092 |
| 1643308980 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.171106 |
| 1643309100 | $0.20 | $0.20 | $0.20 | $0.20 | 5 | $0.171155 |
| 1643309400 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.171165 |
| 1643309940 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.171175 |
| 1643310120 | $0.17 | $0.17 | $0.17 | $0.17 | 10 | $0.171171 |
| 1643310180 | $0.17 | $0.17 | $0.17 | $0.17 | 4 | $0.17117 |
| 1643310360 | $0.16 | $0.16 | $0.16 | $0.16 | 80 | $0.170872 |
| 1643311440 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.170878 |
| 1643311620 | $0.20 | $0.20 | $0.20 | $0.20 | 400 | $0.1743 |
| 1643311680 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.174308 |
| 1643312040 | $0.21 | $0.21 | $0.21 | $0.21 | 48 | $0.174804 |
| 1643312280 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.174814 |
| 1643312460 | $0.19 | $0.19 | $0.19 | $0.19 | 2 | $0.174823 |
| 1643312700 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.174833 |
| 1643312760 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.174838 |
| 1643313000 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.174851 |
| 1643313120 | $0.22 | $0.22 | $0.22 | $0.22 | 61 | $0.175633 |
| 1643313240 | $0.21 | $0.22 | $0.21 | $0.22 | 3 | $0.175665 |
| 1643313600 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.175678 |
| 1643314440 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.175697 |
| 1643315220 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.175701 |
| 1643315340 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.175702 |
| 1643315520 | $0.18 | $0.18 | $0.18 | $0.18 | 2 | $0.175705 |
| 1643315580 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.175703 |
| 1643315760 | $0.18 | $0.19 | $0.18 | $0.19 | 21 | $0.175731 |
| 1643315940 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.175735 |
| 1643316480 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.175734 |
| 1643316540 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.175732 |
| 1643316600 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.175733 |
| 1643316720 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.175732 |
| 1643316780 | $0.16 | $0.16 | $0.16 | $0.16 | 5 | $0.17571 |
| 1643316900 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.175708 |
| 1643316960 | $0.16 | $0.16 | $0.16 | $0.16 | 24 | $0.175603 |
| 1643317080 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.175599 |
| 1643317140 | $0.17 | $0.17 | $0.17 | $0.17 | 7 | $0.175588 |