SLV28Jan22P21.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 19, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P21.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642602600 | $0.16 | $0.16 | $0.16 | $0.16 | 3 | $0.16 |
| 1642602660 | $0.17 | $0.17 | $0.16 | $0.16 | 17 | $0.1605 |
| 1642602780 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.160476 |
| 1642602840 | $0.16 | $0.16 | $0.16 | $0.16 | 3 | $0.160416 |
| 1642602900 | $0.16 | $0.16 | $0.16 | $0.16 | 7 | $0.160322 |
| 1642603020 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.16 |
| 1642603200 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.159142 |
| 1642603260 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.158421 |
| 1642603380 | $0.15 | $0.16 | $0.15 | $0.16 | 60 | $0.158367 |
| 1642603440 | $0.16 | $0.16 | $0.14 | $0.14 | 20 | $0.15805 |
| 1642603560 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.157899 |
| 1642603620 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.157768 |
| 1642603740 | $0.14 | $0.14 | $0.14 | $0.14 | 500 | $0.143462 |
| 1642603860 | $0.15 | $0.15 | $0.15 | $0.15 | 4 | $0.143504 |
| 1642603980 | $0.15 | $0.15 | $0.15 | $0.15 | 20 | $0.143705 |
| 1642604340 | $0.14 | $0.14 | $0.14 | $0.14 | 5 | $0.143676 |
| 1642604400 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.143686 |
| 1642604520 | $0.15 | $0.15 | $0.15 | $0.15 | 9 | $0.143772 |
| 1642604640 | $0.15 | $0.15 | $0.14 | $0.15 | 11 | $0.1438 |
| 1642604700 | $0.14 | $0.14 | $0.14 | $0.14 | 25 | $0.143663 |
| 1642604760 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.143611 |
| 1642604820 | $0.13 | $0.13 | $0.13 | $0.13 | 15 | $0.143328 |
| 1642604880 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.143314 |
| 1642605120 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.143133 |
| 1642605540 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.143142 |
| 1642605600 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.143152 |
| 1642606080 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.143161 |
| 1642606440 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.14317 |
| 1642606500 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.143157 |
| 1642606740 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.143176 |
| 1642606800 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.143167 |
| 1642606920 | $0.14 | $0.14 | $0.14 | $0.14 | 100 | $0.142792 |
| 1642607220 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.142789 |
| 1642607820 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.142798 |
| 1642607940 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.142794 |
| 1642608240 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.142764 |
| 1642608660 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.142761 |
| 1642608960 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.142729 |
| 1642609080 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.142583 |
| 1642609920 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.142554 |
| 1642609980 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.142525 |
| 1642610280 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.142522 |
| 1642610580 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.142381 |
| 1642610820 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.142339 |
| 1642611120 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.142298 |
| 1642611300 | $0.12 | $0.12 | $0.12 | $0.12 | 11 | $0.142026 |
| 1642611960 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.141549 |
| 1642612560 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.141502 |
| 1642614120 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.141367 |
| 1642614360 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.141252 |
| 1642614600 | $0.10 | $0.10 | $0.10 | $0.10 | 50 | $0.139156 |
| 1642615380 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.139097 |
| 1642616460 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.139067 |
| 1642617720 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.139038 |
| 1642619340 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.138747 |
| 1642620060 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.138654 |
| 1642620240 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.138561 |
| 1642620660 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.138379 |
| 1642620960 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.138289 |
| 1642621080 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.138271 |
| 1642621320 | $0.11 | $0.11 | $0.11 | $0.11 | 12 | $0.137944 |
| 1642622520 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.137926 |
| 1642623540 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.13784 |
| 1642624200 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.137504 |
| 1642624800 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.137341 |
| 1642625280 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.137293 |
| 1642625700 | $0.12 | $0.12 | $0.12 | $0.12 | 30 | $0.136823 |