SLV28Jan22P21.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 28, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P21.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643390760 | $0.52 | $0.52 | $0.52 | $0.52 | 60 | $0.320908 |
| 1643388840 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.309125 |
| 1643391420 | $0.50 | $0.51 | $0.50 | $0.51 | 4 | $0.322475 |
| 1643391720 | $0.50 | $0.50 | $0.50 | $0.50 | 10 | $0.32361 |
| 1643388240 | $0.49 | $0.49 | $0.49 | $0.49 | 50 | $0.308864 |
| 1643390820 | $0.49 | $0.49 | $0.49 | $0.49 | 10 | $0.321998 |
| 1643388360 | $0.48 | $0.48 | $0.48 | $0.48 | 1 | $0.308984 |
| 1643392080 | $0.48 | $0.48 | $0.48 | $0.48 | 2 | $0.323809 |
| 1643388960 | $0.47 | $0.48 | $0.47 | $0.48 | 15 | $0.310817 |
| 1643392680 | $0.47 | $0.47 | $0.47 | $0.47 | 20 | $0.325652 |
| 1643392800 | $0.46 | $0.46 | $0.46 | $0.46 | 20 | $0.327324 |
| 1643398380 | $0.45 | $0.45 | $0.45 | $0.45 | 11 | $0.33992 |
| 1643398020 | $0.45 | $0.45 | $0.45 | $0.45 | 40 | $0.338682 |
| 1643397840 | $0.44 | $0.44 | $0.44 | $0.44 | 100 | $0.336245 |
| 1643398080 | $0.44 | $0.44 | $0.44 | $0.44 | 11 | $0.339275 |
| 1643389200 | $0.43 | $0.43 | $0.43 | $0.43 | 5 | $0.311228 |
| 1643398800 | $0.43 | $0.43 | $0.43 | $0.43 | 1 | $0.339968 |
| 1643399040 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.34001 |
| 1643394120 | $0.41 | $0.41 | $0.41 | $0.41 | 1 | $0.329183 |
| 1643388000 | $0.40 | $0.41 | $0.40 | $0.41 | 2 | $0.302287 |
| 1643393460 | $0.41 | $0.41 | $0.41 | $0.41 | 5 | $0.327965 |
| 1643390160 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.312842 |
| 1643389560 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.311289 |
| 1643393640 | $0.40 | $0.40 | $0.39 | $0.39 | 11 | $0.328389 |
| 1643399340 | $0.39 | $0.39 | $0.39 | $0.39 | 5 | $0.340142 |
| 1643399460 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.340168 |
| 1643384700 | $0.39 | $0.39 | $0.39 | $0.39 | 4 | $0.298268 |
| 1643384520 | $0.39 | $0.39 | $0.39 | $0.39 | 5 | $0.297859 |
| 1643394540 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.329946 |
| 1643389620 | $0.39 | $0.39 | $0.39 | $0.39 | 15 | $0.312095 |
| 1643384640 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.297941 |
| 1643392980 | $0.39 | $0.39 | $0.39 | $0.39 | 10 | $0.327711 |
| 1643394000 | $0.39 | $0.39 | $0.39 | $0.39 | 20 | $0.329134 |
| 1643394240 | $0.39 | $0.39 | $0.39 | $0.39 | 20 | $0.32991 |
| 1643384160 | $0.38 | $0.38 | $0.38 | $0.38 | 2 | $0.297164 |
| 1643394600 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.329976 |
| 1643389740 | $0.38 | $0.38 | $0.38 | $0.38 | 15 | $0.312783 |
| 1643385960 | $0.36 | $0.37 | $0.36 | $0.37 | 20 | $0.301006 |
| 1643385660 | $0.36 | $0.36 | $0.36 | $0.36 | 50 | $0.299992 |
| 1643383980 | $0.36 | $0.36 | $0.36 | $0.36 | 5 | $0.297015 |
| 1643384340 | $0.36 | $0.36 | $0.36 | $0.36 | 5 | $0.297446 |
| 1643399880 | $0.36 | $0.36 | $0.36 | $0.36 | 3 | $0.3402 |
| 1643387520 | $0.35 | $0.35 | $0.35 | $0.35 | 3 | $0.301787 |
| 1643394720 | $0.35 | $0.35 | $0.35 | $0.35 | 2 | $0.33 |
| 1643387820 | $0.35 | $0.35 | $0.35 | $0.35 | 10 | $0.302138 |
| 1643384760 | $0.34 | $0.35 | $0.34 | $0.35 | 7 | $0.29857 |
| 1643383800 | $0.31 | $0.34 | $0.31 | $0.34 | 10 | $0.29673 |
| 1643383620 | $0.33 | $0.34 | $0.33 | $0.34 | 409 | $0.295279 |
| 1643383740 | $0.33 | $0.34 | $0.33 | $0.34 | 36 | $0.296471 |
| 1643400060 | $0.34 | $0.34 | $0.34 | $0.34 | 18 | $0.340198 |
| 1643395620 | $0.34 | $0.34 | $0.34 | $0.34 | 15 | $0.33007 |
| 1643396340 | $0.34 | $0.34 | $0.34 | $0.34 | 30 | $0.330237 |
| 1643383680 | $0.34 | $0.34 | $0.34 | $0.34 | 1 | $0.295321 |
| 1643401080 | $0.33 | $0.33 | $0.33 | $0.33 | 10 | $0.340118 |
| 1643383560 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.273348 |
| 1643383500 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.273261 |
| 1643387160 | $0.33 | $0.33 | $0.33 | $0.33 | 12 | $0.301681 |
| 1643400300 | $0.33 | $0.33 | $0.33 | $0.33 | 4 | $0.340176 |
| 1643400720 | $0.33 | $0.33 | $0.33 | $0.33 | 1 | $0.340171 |
| 1643383440 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.273173 |
| 1643384820 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.298589 |
| 1643395440 | $0.32 | $0.32 | $0.32 | $0.32 | 3 | $0.329982 |
| 1643395980 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.330064 |
| 1643402520 | $0.32 | $0.32 | $0.32 | $0.32 | 41 | $0.339701 |
| 1643386380 | $0.32 | $0.32 | $0.32 | $0.32 | 50 | $0.301719 |
| 1643382120 | $0.31 | $0.31 | $0.31 | $0.31 | 43 | $0.283255 |
| 1643382240 | $0.29 | $0.31 | $0.29 | $0.29 | 25 | $0.28377 |
| 1643384880 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.298639 |
| 1643383320 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.2731 |
| 1643387040 | $0.31 | $0.31 | $0.31 | $0.31 | 4 | $0.301429 |
| 1643403300 | $0.31 | $0.31 | $0.31 | $0.31 | 15 | $0.339215 |
| 1643380380 | $0.28 | $0.30 | $0.28 | $0.30 | 13 | $0.275238 |
| 1643381400 | $0.30 | $0.30 | $0.30 | $0.30 | 32 | $0.290367 |
| 1643380500 | $0.28 | $0.30 | $0.28 | $0.30 | 81 | $0.292733 |
| 1643403360 | $0.30 | $0.30 | $0.30 | $0.30 | 12 | $0.338981 |
| 1643380440 | $0.30 | $0.30 | $0.29 | $0.29 | 27 | $0.284492 |
| 1643403540 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.338885 |
| 1643402880 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.33956 |
| 1643382300 | $0.30 | $0.30 | $0.30 | $0.30 | 8 | $0.284117 |
| 1643402820 | $0.30 | $0.30 | $0.30 | $0.30 | 6 | $0.33958 |
| 1643381520 | $0.29 | $0.29 | $0.22 | $0.22 | 20 | $0.285547 |
| 1643403180 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.339436 |
| 1643380320 | $0.29 | $0.29 | $0.28 | $0.28 | 11 | $0.268275 |
| 1643386560 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.301701 |
| 1643383260 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.273043 |
| 1643382360 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.284133 |
| 1643380620 | $0.29 | $0.29 | $0.28 | $0.28 | 2 | $0.292631 |
| 1643380800 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.292614 |
| 1643381340 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.290288 |
| 1643383080 | $0.28 | $0.28 | $0.26 | $0.26 | 11 | $0.274213 |
| 1643383200 | $0.27 | $0.28 | $0.27 | $0.27 | 113 | $0.273017 |
| 1643380860 | $0.28 | $0.28 | $0.28 | $0.28 | 55 | $0.289278 |
| 1643381220 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.289004 |
| 1643384940 | $0.28 | $0.28 | $0.28 | $0.28 | 73 | $0.297516 |
| 1643382420 | $0.27 | $0.28 | $0.27 | $0.28 | 32 | $0.283046 |
| 1643386680 | $0.27 | $0.27 | $0.27 | $0.27 | 10 | $0.301465 |
| 1643380260 | $0.25 | $0.27 | $0.25 | $0.27 | 8 | $0.257777 |
| 1643383140 | $0.27 | $0.27 | $0.27 | $0.27 | 72 | $0.273641 |
| 1643381280 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.288915 |
| 1643381160 | $0.27 | $0.27 | $0.26 | $0.26 | 2 | $0.289047 |
| 1643386800 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.301404 |
| 1643380200 | $0.25 | $0.25 | $0.25 | $0.25 | 10 | $0.25 |
| 1643383020 | $0.23 | $0.23 | $0.22 | $0.22 | 4 | $0.274519 |
| 1643382900 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.274988 |
| 1643382480 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.282787 |
| 1643381820 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.279395 |
| 1643381580 | $0.23 | $0.23 | $0.23 | $0.23 | 31 | $0.279729 |
| 1643382840 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.27509 |
| 1643382600 | $0.21 | $0.21 | $0.20 | $0.20 | 2 | $0.282408 |
| 1643382720 | $0.18 | $0.18 | $0.18 | $0.18 | 20 | $0.275215 |
| 1643382660 | $0.17 | $0.17 | $0.17 | $0.17 | 10 | $0.279738 |