SLV28Jan22P21.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 24, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
  6. >
  7. SLV28Jan22P21.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643034600$0.14$0.14$0.14$0.1420$0.14
1643034660$0.13$0.15$0.13$0.154$0.14
1643034720$0.14$0.14$0.14$0.143$0.14
1643034780$0.15$0.15$0.15$0.151$0.140357
1643034840$0.15$0.15$0.15$0.1521$0.144489
1643034900$0.15$0.15$0.15$0.151$0.1446
1643034960$0.16$0.16$0.16$0.165$0.146
1643035020$0.16$0.16$0.15$0.1614$0.148115
1643035080$0.16$0.16$0.15$0.15112$0.155359
1643035140$0.16$0.16$0.16$0.163$0.155434
1643035200$0.14$0.14$0.14$0.149$0.154715
1643035320$0.14$0.15$0.14$0.1514$0.154106
1643035380$0.15$0.17$0.15$0.1721$0.153815
1643035440$0.16$0.16$0.16$0.162$0.153869
1643035560$0.15$0.15$0.15$0.152$0.153862
1643035620$0.16$0.16$0.16$0.162$0.153888
1643035860$0.16$0.16$0.16$0.1634$0.154664
1643035920$0.16$0.16$0.16$0.161$0.154684
1643035980$0.17$0.17$0.16$0.164$0.154798
1643036040$0.16$0.17$0.16$0.1711$0.155352
1643036100$0.16$0.17$0.16$0.173$0.15547
1643036160$0.15$0.16$0.15$0.1558$0.154666
1643036220$0.17$0.17$0.16$0.1615$0.155111
1643036280$0.16$0.16$0.15$0.16101$0.156138
1643036340$0.16$0.17$0.16$0.17300$0.158593
1643036400$0.17$0.17$0.16$0.17119$0.160079
1643036460$0.17$0.19$0.17$0.19167$0.163982
1643036520$0.19$0.20$0.18$0.19325$0.170335
1643036580$0.19$0.20$0.19$0.20112$0.172109
1643036640$0.20$0.21$0.19$0.2185$0.173709
1643036700$0.20$0.20$0.19$0.1952$0.174386
1643036760$0.20$0.21$0.19$0.2023$0.174689
1643036820$0.20$0.20$0.19$0.203$0.174729
1643036880$0.19$0.20$0.19$0.2064$0.175634
1643036940$0.20$0.20$0.19$0.196$0.175707
1643037000$0.20$0.20$0.20$0.205$0.175778
1643037060$0.20$0.20$0.20$0.201$0.175792
1643037120$0.19$0.19$0.18$0.1928$0.175933
1643037240$0.19$0.19$0.19$0.194$0.175965
1643037360$0.19$0.19$0.19$0.1915$0.176084
1643037420$0.17$0.19$0.17$0.197$0.176128
1643037480$0.18$0.18$0.18$0.181$0.17613
1643037540$0.19$0.19$0.19$0.191$0.176138
1643037600$0.19$0.19$0.19$0.192$0.176153
1643037720$0.19$0.19$0.19$0.199$0.176223
1643037840$0.18$0.18$0.18$0.182$0.176227
1643037900$0.17$0.17$0.16$0.1611$0.176134
1643037960$0.15$0.15$0.15$0.151$0.176119
1643038080$0.17$0.17$0.17$0.171$0.176116
1643038140$0.16$0.16$0.16$0.1639$0.175775
1643038260$0.16$0.16$0.15$0.1513$0.175643
1643038320$0.14$0.14$0.14$0.144$0.175566
1643038380$0.15$0.15$0.14$0.1454$0.174574
1643038500$0.15$0.15$0.15$0.15149$0.1728
1643038560$0.15$0.15$0.15$0.15852$0.166138
1643038620$0.13$0.13$0.13$0.134$0.166089
1643038740$0.14$0.14$0.14$0.142$0.166071
1643038920$0.14$0.15$0.14$0.152$0.166056
1643039160$0.15$0.15$0.15$0.154$0.166034
1643039220$0.16$0.16$0.16$0.161$0.166032
1643039460$0.16$0.16$0.16$0.168$0.166016
1643039580$0.15$0.15$0.15$0.1550$0.165748
1643039820$0.16$0.16$0.16$0.1630$0.165691
1643039940$0.17$0.17$0.17$0.175$0.165698
1643040000$0.16$0.16$0.16$0.161$0.165696
1643040180$0.16$0.16$0.16$0.161$0.165694
1643040300$0.17$0.17$0.17$0.1722$0.165725
1643040360$0.18$0.18$0.17$0.1750$0.165923
1643040480$0.16$0.16$0.15$0.154$0.165909
1643040600$0.16$0.17$0.16$0.1714$0.165915
1643040900$0.18$0.18$0.18$0.181$0.165919
1643041080$0.17$0.17$0.17$0.171$0.165921
1643041260$0.17$0.17$0.17$0.1716$0.165941
1643041320$0.17$0.17$0.17$0.1770$0.16603
1643041500$0.18$0.18$0.18$0.183$0.166043
1643041800$0.18$0.18$0.16$0.163$0.166044
1643042340$0.18$0.18$0.18$0.181$0.166048
1643042520$0.17$0.17$0.17$0.1710$0.16606
1643042580$0.18$0.18$0.18$0.181$0.166065
1643042700$0.17$0.17$0.17$0.171$0.166066
1643042940$0.17$0.17$0.17$0.1717$0.166087
1643043180$0.16$0.16$0.16$0.165$0.166077
1643043240$0.15$0.15$0.15$0.151$0.166072
1643043300$0.15$0.15$0.15$0.155$0.166048
1643043420$0.15$0.15$0.14$0.147$0.165998
1643043480$0.15$0.15$0.15$0.155$0.165973
1643043600$0.14$0.14$0.14$0.143$0.165949
1643043660$0.14$0.14$0.14$0.1410$0.16587
1643043780$0.15$0.16$0.15$0.1611$0.16582
1643043900$0.15$0.15$0.15$0.1520$0.165724
1643044200$0.16$0.16$0.16$0.161$0.165722
1643044260$0.17$0.17$0.17$0.177$0.165731
1643044560$0.18$0.18$0.18$0.181$0.165736
1643044620$0.18$0.18$0.17$0.17126$0.165921
1643044860$0.17$0.17$0.17$0.1718$0.165942
1643044920$0.17$0.17$0.16$0.16101$0.166049
1643045100$0.16$0.16$0.16$0.165$0.16604
1643045160$0.17$0.17$0.17$0.17148$0.166198
1643045220$0.16$0.16$0.16$0.168$0.166185
1643045280$0.15$0.15$0.15$0.151$0.166181
1643045520$0.16$0.16$0.16$0.166$0.166171
1643045580$0.15$0.15$0.15$0.151$0.166166
1643045760$0.16$0.16$0.16$0.167$0.166155
1643045880$0.16$0.16$0.16$0.1613$0.166133
1643046240$0.14$0.14$0.14$0.1410$0.166064
1643046480$0.16$0.16$0.16$0.1650$0.165984
1643046600$0.15$0.15$0.15$0.155$0.165963
1643046720$0.15$0.15$0.15$0.152$0.165955
1643047020$0.15$0.15$0.15$0.1515$0.165892
1643047080$0.15$0.15$0.14$0.1410$0.165838
1643047200$0.15$0.15$0.15$0.1520$0.165756
1643047620$0.13$0.13$0.13$0.1310$0.165664
1643047680$0.13$0.13$0.13$0.134$0.165627
1643047920$0.14$0.14$0.14$0.141$0.16562
1643047980$0.13$0.14$0.13$0.148$0.165554
1643048100$0.13$0.14$0.13$0.1325$0.165353
1643048280$0.13$0.13$0.13$0.1332$0.165065
1643048400$0.13$0.13$0.13$0.131$0.165057
1643048520$0.14$0.14$0.14$0.141$0.16505
1643049540$0.13$0.13$0.13$0.139$0.16497
1643049660$0.12$0.12$0.12$0.122$0.164948
1643049840$0.12$0.12$0.12$0.1210$0.164834
1643050140$0.11$0.11$0.11$0.114$0.164779
1643050200$0.12$0.12$0.12$0.121$0.164768
1643050260$0.11$0.11$0.11$0.112$0.16474
1643050320$0.11$0.11$0.11$0.112$0.164712
1643050500$0.11$0.11$0.11$0.115$0.164644
1643050560$0.11$0.11$0.11$0.112$0.164616
1643050860$0.11$0.11$0.11$0.119$0.164493
1643050920$0.11$0.11$0.11$0.1110$0.164357
1643050980$0.11$0.11$0.11$0.112$0.16433
1643051040$0.11$0.11$0.11$0.111$0.164316
1643051160$0.11$0.11$0.11$0.114$0.164262
1643051220$0.11$0.11$0.11$0.113$0.164221
1643051280$0.10$0.10$0.10$0.101$0.164205
1643051460$0.11$0.11$0.11$0.1120$0.163936
1643051580$0.12$0.12$0.12$0.123$0.163903
1643051640$0.13$0.13$0.13$0.137$0.163845
1643051940$0.12$0.12$0.12$0.121$0.163834
1643052120$0.13$0.13$0.13$0.133$0.163809
1643052360$0.14$0.14$0.14$0.14150$0.162957
1643053260$0.12$0.12$0.12$0.121$0.162947
1643053620$0.13$0.13$0.13$0.1315$0.162829
1643053980$0.13$0.13$0.13$0.1340$0.16252
1643054820$0.13$0.13$0.13$0.132$0.162505
1643055000$0.12$0.12$0.12$0.121$0.162495
1643055060$0.12$0.12$0.12$0.122$0.162475
1643055780$0.11$0.11$0.11$0.114$0.162426
1643055960$0.12$0.12$0.12$0.12150$0.160982
1643056860$0.11$0.11$0.10$0.104$0.160931
1643056920$0.10$0.10$0.10$0.1020$0.160656
1643056980$0.10$0.10$0.10$0.103$0.160615
1643057160$0.10$0.10$0.10$0.1050$0.159939
1643057460$0.10$0.10$0.10$0.101$0.159926
1643057580$0.10$0.10$0.09$0.094$0.159866
1643057760$0.09$0.09$0.09$0.0911$0.159695