SLV28Jan22P21.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 18, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P21.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642516200 | $0.31 | $0.31 | $0.31 | $0.31 | 35 | $0.31 |
| 1642516440 | $0.31 | $0.32 | $0.31 | $0.32 | 20 | $0.311818 |
| 1642516500 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.311964 |
| 1642516740 | $0.30 | $0.30 | $0.30 | $0.30 | 6 | $0.310806 |
| 1642516800 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.310793 |
| 1642517160 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.310781 |
| 1642517400 | $0.30 | $0.30 | $0.30 | $0.30 | 4 | $0.310147 |
| 1642517460 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.310144 |
| 1642517580 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.309714 |
| 1642517700 | $0.27 | $0.27 | $0.27 | $0.27 | 8 | $0.305641 |
| 1642518060 | $0.28 | $0.28 | $0.28 | $0.28 | 17 | $0.301052 |
| 1642518300 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.300952 |
| 1642518840 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.300454 |
| 1642519080 | $0.31 | $0.31 | $0.30 | $0.30 | 302 | $0.307402 |
| 1642519140 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.307349 |
| 1642519320 | $0.29 | $0.29 | $0.29 | $0.29 | 4 | $0.307183 |
| 1642519680 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.30699 |
| 1642519740 | $0.28 | $0.28 | $0.28 | $0.28 | 8 | $0.306488 |
| 1642520940 | $0.26 | $0.26 | $0.26 | $0.26 | 7 | $0.305743 |
| 1642521600 | $0.23 | $0.23 | $0.23 | $0.23 | 300 | $0.274911 |
| 1642521660 | $0.23 | $0.23 | $0.23 | $0.23 | 5 | $0.274609 |
| 1642522080 | $0.25 | $0.25 | $0.25 | $0.25 | 35 | $0.2735 |
| 1642522140 | $0.26 | $0.26 | $0.26 | $0.26 | 500 | $0.268214 |
| 1642522320 | $0.27 | $0.27 | $0.27 | $0.27 | 25 | $0.268248 |
| 1642522380 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.268257 |
| 1642522800 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.268302 |
| 1642522860 | $0.28 | $0.28 | $0.28 | $0.28 | 4 | $0.268338 |
| 1642522980 | $0.28 | $0.28 | $0.28 | $0.28 | 5 | $0.268382 |
| 1642523160 | $0.30 | $0.30 | $0.30 | $0.30 | 50 | $0.269539 |
| 1642523700 | $0.31 | $0.31 | $0.31 | $0.31 | 150 | $0.273539 |
| 1642524300 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.27355 |
| 1642526700 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.273561 |
| 1642527120 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.273578 |
| 1642527600 | $0.31 | $0.31 | $0.31 | $0.31 | 30 | $0.274283 |
| 1642528080 | $0.32 | $0.32 | $0.32 | $0.32 | 10 | $0.274576 |
| 1642528380 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.274722 |
| 1642528800 | $0.31 | $0.31 | $0.31 | $0.31 | 12 | $0.27499 |
| 1642529940 | $0.31 | $0.31 | $0.31 | $0.31 | 10 | $0.275211 |
| 1642530180 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.275366 |
| 1642530480 | $0.29 | $0.30 | $0.29 | $0.30 | 29 | $0.275651 |
| 1642530600 | $0.30 | $0.30 | $0.30 | $0.30 | 20 | $0.275947 |
| 1642531560 | $0.30 | $0.30 | $0.30 | $0.30 | 2 | $0.275976 |
| 1642531920 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.275993 |
| 1642532280 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.276036 |
| 1642533000 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.276038 |
| 1642533180 | $0.26 | $0.27 | $0.26 | $0.27 | 10 | $0.275972 |
| 1642533840 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.275968 |
| 1642534320 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.27595 |
| 1642534920 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.275941 |
| 1642534980 | $0.26 | $0.26 | $0.25 | $0.25 | 14 | $0.275755 |
| 1642535520 | $0.26 | $0.26 | $0.26 | $0.26 | 9 | $0.275672 |
| 1642535880 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.275657 |
| 1642536420 | $0.25 | $0.25 | $0.25 | $0.25 | 4 | $0.275596 |
| 1642536540 | $0.25 | $0.25 | $0.25 | $0.25 | 25 | $0.275225 |
| 1642537740 | $0.26 | $0.26 | $0.26 | $0.26 | 10 | $0.275138 |