SLV28Jan22P21.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 28, 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
1643390760$0.52$0.52$0.52$0.5260$0.320908
1643388840$0.51$0.51$0.51$0.511$0.309125
1643391420$0.50$0.51$0.50$0.514$0.322475
1643391720$0.50$0.50$0.50$0.5010$0.32361
1643388240$0.49$0.49$0.49$0.4950$0.308864
1643390820$0.49$0.49$0.49$0.4910$0.321998
1643388360$0.48$0.48$0.48$0.481$0.308984
1643392080$0.48$0.48$0.48$0.482$0.323809
1643388960$0.47$0.48$0.47$0.4815$0.310817
1643392680$0.47$0.47$0.47$0.4720$0.325652
1643392800$0.46$0.46$0.46$0.4620$0.327324
1643398380$0.45$0.45$0.45$0.4511$0.33992
1643398020$0.45$0.45$0.45$0.4540$0.338682
1643397840$0.44$0.44$0.44$0.44100$0.336245
1643398080$0.44$0.44$0.44$0.4411$0.339275
1643389200$0.43$0.43$0.43$0.435$0.311228
1643398800$0.43$0.43$0.43$0.431$0.339968
1643399040$0.42$0.42$0.42$0.421$0.34001
1643394120$0.41$0.41$0.41$0.411$0.329183
1643388000$0.40$0.41$0.40$0.412$0.302287
1643393460$0.41$0.41$0.41$0.415$0.327965
1643390160$0.40$0.40$0.40$0.401$0.312842
1643389560$0.40$0.40$0.40$0.401$0.311289
1643393640$0.40$0.40$0.39$0.3911$0.328389
1643399340$0.39$0.39$0.39$0.395$0.340142
1643399460$0.39$0.39$0.39$0.391$0.340168
1643384700$0.39$0.39$0.39$0.394$0.298268
1643384520$0.39$0.39$0.39$0.395$0.297859
1643394540$0.39$0.39$0.39$0.391$0.329946
1643389620$0.39$0.39$0.39$0.3915$0.312095
1643384640$0.39$0.39$0.39$0.391$0.297941
1643392980$0.39$0.39$0.39$0.3910$0.327711
1643394000$0.39$0.39$0.39$0.3920$0.329134
1643394240$0.39$0.39$0.39$0.3920$0.32991
1643384160$0.38$0.38$0.38$0.382$0.297164
1643394600$0.38$0.38$0.38$0.381$0.329976
1643389740$0.38$0.38$0.38$0.3815$0.312783
1643385960$0.36$0.37$0.36$0.3720$0.301006
1643385660$0.36$0.36$0.36$0.3650$0.299992
1643383980$0.36$0.36$0.36$0.365$0.297015
1643384340$0.36$0.36$0.36$0.365$0.297446
1643399880$0.36$0.36$0.36$0.363$0.3402
1643387520$0.35$0.35$0.35$0.353$0.301787
1643394720$0.35$0.35$0.35$0.352$0.33
1643387820$0.35$0.35$0.35$0.3510$0.302138
1643384760$0.34$0.35$0.34$0.357$0.29857
1643383800$0.31$0.34$0.31$0.3410$0.29673
1643383620$0.33$0.34$0.33$0.34409$0.295279
1643383740$0.33$0.34$0.33$0.3436$0.296471
1643400060$0.34$0.34$0.34$0.3418$0.340198
1643395620$0.34$0.34$0.34$0.3415$0.33007
1643396340$0.34$0.34$0.34$0.3430$0.330237
1643383680$0.34$0.34$0.34$0.341$0.295321
1643401080$0.33$0.33$0.33$0.3310$0.340118
1643383560$0.33$0.33$0.33$0.331$0.273348
1643383500$0.33$0.33$0.33$0.331$0.273261
1643387160$0.33$0.33$0.33$0.3312$0.301681
1643400300$0.33$0.33$0.33$0.334$0.340176
1643400720$0.33$0.33$0.33$0.331$0.340171
1643383440$0.32$0.32$0.32$0.321$0.273173
1643384820$0.32$0.32$0.32$0.321$0.298589
1643395440$0.32$0.32$0.32$0.323$0.329982
1643395980$0.32$0.32$0.32$0.321$0.330064
1643402520$0.32$0.32$0.32$0.3241$0.339701
1643386380$0.32$0.32$0.32$0.3250$0.301719
1643382120$0.31$0.31$0.31$0.3143$0.283255
1643382240$0.29$0.31$0.29$0.2925$0.28377
1643384880$0.31$0.31$0.31$0.315$0.298639
1643383320$0.31$0.31$0.31$0.311$0.2731
1643387040$0.31$0.31$0.31$0.314$0.301429
1643403300$0.31$0.31$0.31$0.3115$0.339215
1643380380$0.28$0.30$0.28$0.3013$0.275238
1643381400$0.30$0.30$0.30$0.3032$0.290367
1643380500$0.28$0.30$0.28$0.3081$0.292733
1643403360$0.30$0.30$0.30$0.3012$0.338981
1643380440$0.30$0.30$0.29$0.2927$0.284492
1643403540$0.30$0.30$0.30$0.305$0.338885
1643402880$0.30$0.30$0.30$0.301$0.33956
1643382300$0.30$0.30$0.30$0.308$0.284117
1643402820$0.30$0.30$0.30$0.306$0.33958
1643381520$0.29$0.29$0.22$0.2220$0.285547
1643403180$0.29$0.29$0.29$0.295$0.339436
1643380320$0.29$0.29$0.28$0.2811$0.268275
1643386560$0.29$0.29$0.29$0.292$0.301701
1643383260$0.29$0.29$0.29$0.291$0.273043
1643382360$0.29$0.29$0.29$0.291$0.284133
1643380620$0.29$0.29$0.28$0.282$0.292631
1643380800$0.29$0.29$0.29$0.291$0.292614
1643381340$0.29$0.29$0.29$0.291$0.290288
1643383080$0.28$0.28$0.26$0.2611$0.274213
1643383200$0.27$0.28$0.27$0.27113$0.273017
1643380860$0.28$0.28$0.28$0.2855$0.289278
1643381220$0.28$0.28$0.28$0.281$0.289004
1643384940$0.28$0.28$0.28$0.2873$0.297516
1643382420$0.27$0.28$0.27$0.2832$0.283046
1643386680$0.27$0.27$0.27$0.2710$0.301465
1643380260$0.25$0.27$0.25$0.278$0.257777
1643383140$0.27$0.27$0.27$0.2772$0.273641
1643381280$0.27$0.27$0.27$0.271$0.288915
1643381160$0.27$0.27$0.26$0.262$0.289047
1643386800$0.26$0.26$0.26$0.262$0.301404
1643380200$0.25$0.25$0.25$0.2510$0.25
1643383020$0.23$0.23$0.22$0.224$0.274519
1643382900$0.23$0.23$0.23$0.231$0.274988
1643382480$0.23$0.23$0.23$0.232$0.282787
1643381820$0.23$0.23$0.23$0.232$0.279395
1643381580$0.23$0.23$0.23$0.2331$0.279729
1643382840$0.22$0.22$0.22$0.221$0.27509
1643382600$0.21$0.21$0.20$0.202$0.282408
1643382720$0.18$0.18$0.18$0.1820$0.275215
1643382660$0.17$0.17$0.17$0.1710$0.279738