SLV28Jan22P21.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 20, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P21.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642689060 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.06 |
| 1642689180 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.06 |
| 1642689600 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.068333 |
| 1642689720 | $0.06 | $0.06 | $0.06 | $0.06 | 8 | $0.065 |
| 1642689960 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.065238 |
| 1642690020 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.065 |
| 1642690320 | $0.06 | $0.06 | $0.06 | $0.06 | 16 | $0.062894 |
| 1642690560 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.062291 |
| 1642690680 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.0622 |
| 1642690920 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.061833 |
| 1642691220 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.061803 |
| 1642692180 | $0.06 | $0.06 | $0.06 | $0.06 | 20 | $0.061358 |
| 1642692240 | $0.06 | $0.06 | $0.06 | $0.06 | 20 | $0.061089 |
| 1642692480 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.06009 |
| 1642692960 | $0.05 | $0.05 | $0.05 | $0.05 | 30 | $0.057943 |
| 1642694580 | $0.05 | $0.05 | $0.05 | $0.05 | 10 | $0.057417 |
| 1642695060 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.057467 |
| 1642695780 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.0575 |
| 1642696260 | $0.06 | $0.06 | $0.06 | $0.06 | 11 | $0.057664 |
| 1642697160 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.057619 |
| 1642698120 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.057398 |
| 1642698300 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.057356 |
| 1642698600 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.057371 |
| 1642698660 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.057386 |
| 1642699500 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.057401 |
| 1642700040 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.057415 |
| 1642700760 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.057127 |
| 1642700880 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.057204 |
| 1642701540 | $0.06 | $0.06 | $0.06 | $0.06 | 50 | $0.057796 |
| 1642701600 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.057886 |
| 1642701960 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $0.057698 |
| 1642702080 | $0.05 | $0.05 | $0.05 | $0.05 | 6 | $0.057519 |
| 1642702320 | $0.05 | $0.05 | $0.05 | $0.05 | 100 | $0.055418 |
| 1642702380 | $0.05 | $0.05 | $0.05 | $0.05 | 15 | $0.055201 |
| 1642708020 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.055213 |
| 1642708800 | $0.03 | $0.03 | $0.03 | $0.03 | 4 | $0.054947 |
| 1642710420 | $0.07 | $0.07 | $0.07 | $0.07 | 11 | $0.055372 |
| 1642710600 | $0.05 | $0.05 | $0.05 | $0.05 | 5 | $0.055304 |
| 1642711260 | $0.05 | $0.05 | $0.05 | $0.05 | 65 | $0.054553 |
| 1642711620 | $0.06 | $0.06 | $0.06 | $0.06 | 9 | $0.054658 |
| 1642711680 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.054669 |
| 1642711860 | $0.06 | $0.06 | $0.06 | $0.06 | 4 | $0.054714 |
| 1642712100 | $0.07 | $0.07 | $0.07 | $0.07 | 10 | $0.055031 |