SLV28Jan22P21.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 26, 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
1643207400$0.11$0.11$0.09$0.11256$0.108789
1643207460$0.10$0.10$0.10$0.105$0.10862
1643207820$0.11$0.11$0.11$0.113$0.108636
1643207940$0.11$0.11$0.11$0.111$0.108641
1643208060$0.10$0.10$0.10$0.105$0.108481
1643208180$0.10$0.10$0.10$0.1011$0.108149
1643208240$0.11$0.11$0.11$0.119$0.108206
1643208420$0.08$0.08$0.08$0.082$0.108013
1643208540$0.07$0.07$0.07$0.071$0.107883
1643208600$0.08$0.08$0.08$0.089$0.107052
1643208840$0.08$0.08$0.08$0.08400$0.091638
1643208900$0.08$0.08$0.07$0.0814$0.091368
1643209020$0.07$0.07$0.07$0.071$0.091338
1643209200$0.07$0.08$0.06$0.0830$0.09024
1643209260$0.07$0.07$0.07$0.071$0.090213
1643210280$0.08$0.08$0.08$0.083$0.090173
1643210460$0.07$0.07$0.07$0.071$0.090146
1643211840$0.08$0.08$0.08$0.085$0.090079
1643211900$0.09$0.09$0.09$0.096$0.090078
1643211960$0.09$0.10$0.09$0.102$0.090091
1643212260$0.10$0.10$0.10$0.1020$0.090343
1643212320$0.10$0.10$0.10$0.102$0.090368
1643212440$0.09$0.09$0.09$0.0920$0.090359
1643212560$0.09$0.09$0.09$0.0950$0.090338
1643213160$0.10$0.10$0.10$0.102$0.09036
1643213280$0.10$0.10$0.10$0.101$0.090372
1643213340$0.10$0.10$0.10$0.104$0.090416
1643213580$0.08$0.08$0.08$0.081$0.090404
1643213880$0.10$0.10$0.10$0.102$0.090426
1643215200$0.09$0.09$0.09$0.093$0.090425
1643215260$0.08$0.08$0.08$0.0818$0.090213
1643217120$0.09$0.09$0.09$0.09100$0.090192
1643217180$0.09$0.09$0.09$0.09100$0.090174
1643218500$0.08$0.08$0.08$0.0810$0.090081
1643218680$0.09$0.09$0.09$0.096$0.090081
1643218740$0.09$0.09$0.09$0.094$0.090081
1643219280$0.09$0.09$0.09$0.0910$0.09008
1643219520$0.09$0.09$0.09$0.091$0.09008
1643219940$0.08$0.08$0.08$0.082$0.090062
1643220300$0.09$0.09$0.09$0.093$0.090062
1643220420$0.09$0.09$0.09$0.092$0.090062
1643220540$0.09$0.09$0.09$0.092$0.090062
1643221200$0.09$0.09$0.09$0.094$0.090061
1643221620$0.09$0.09$0.09$0.091$0.090061
1643222700$0.09$0.09$0.09$0.091$0.090061
1643223120$0.09$0.09$0.09$0.0950$0.090059
1643223180$0.08$0.08$0.08$0.085$0.090016
1643223600$0.08$0.08$0.08$0.0830$0.08977
1643223840$0.08$0.08$0.08$0.0810$0.08969
1643224080$0.07$0.07$0.07$0.075$0.089611
1643224200$0.07$0.07$0.07$0.0710$0.089453
1643224440$0.08$0.08$0.08$0.0820$0.089303
1643224560$0.08$0.08$0.08$0.0815$0.089194
1643224620$0.08$0.08$0.08$0.085$0.089158
1643224740$0.07$0.07$0.07$0.0716$0.088923
1643225160$0.06$0.06$0.06$0.06200$0.085066
1643225220$0.06$0.06$0.05$0.0532$0.084523
1643225280$0.05$0.05$0.05$0.0511$0.084277
1643225340$0.05$0.05$0.05$0.0550$0.083201
1643225520$0.08$0.08$0.08$0.0825$0.083152
1643225640$0.08$0.08$0.07$0.0730$0.082973
1643226120$0.09$0.09$0.09$0.0920$0.083057
1643226180$0.11$0.11$0.11$0.1110$0.083218
1643226240$0.10$0.10$0.10$0.101$0.083228
1643226300$0.11$0.11$0.11$0.1111$0.083402
1643226360$0.14$0.14$0.14$0.145$0.083569
1643226420$0.12$0.12$0.12$0.1236$0.084326
1643226600$0.12$0.12$0.12$0.121$0.084347
1643226900$0.11$0.11$0.11$0.1110$0.084494
1643226960$0.12$0.12$0.12$0.125$0.084596
1643227020$0.11$0.11$0.11$0.111$0.08461
1643227080$0.12$0.12$0.11$0.1245$0.085471
1643227140$0.12$0.12$0.12$0.121$0.08549
1643227200$0.11$0.12$0.11$0.125$0.08558
1643227260$0.11$0.11$0.11$0.1115$0.085782
1643227320$0.12$0.12$0.12$0.122$0.08582
1643227440$0.13$0.13$0.13$0.133$0.085893
1643227500$0.12$0.12$0.12$0.121$0.085912
1643227560$0.13$0.13$0.13$0.134$0.086008
1643227740$0.12$0.13$0.12$0.1316$0.086385
1643227800$0.13$0.13$0.11$0.1112$0.086646
1643227860$0.11$0.11$0.11$0.111$0.086659
1643228040$0.12$0.12$0.12$0.125$0.086749
1643228100$0.13$0.13$0.13$0.131$0.086772
1643228160$0.13$0.14$0.13$0.1410$0.087046
1643228280$0.13$0.13$0.12$0.12300$0.092065
1643228340$0.12$0.12$0.12$0.12203$0.094456
1643228400$0.12$0.13$0.12$0.132$0.094481
1643228640$0.13$0.13$0.13$0.134$0.094541
1643228700$0.12$0.12$0.12$0.122$0.094563
1643228760$0.12$0.12$0.12$0.121$0.094573
1643228820$0.12$0.12$0.12$0.122$0.094595
1643228880$0.12$0.12$0.12$0.124$0.094637
1643228940$0.12$0.12$0.12$0.122$0.094658
1643229000$0.12$0.12$0.12$0.122$0.09468
1643229060$0.11$0.11$0.11$0.1114$0.094769
1643229120$0.11$0.11$0.11$0.116$0.094807
1643229300$0.12$0.12$0.12$0.1250$0.095318
1643229840$0.14$0.14$0.14$0.144$0.095391
1643229900$0.14$0.15$0.14$0.1516$0.095723
1643229960$0.14$0.14$0.14$0.143,537$0.121746
1643230020$0.15$0.15$0.15$0.152$0.121755
1643230080$0.15$0.15$0.15$0.1510$0.121802
1643230140$0.16$0.17$0.15$0.1510$0.121855
1643230200$0.16$0.16$0.16$0.1620$0.121981
1643230260$0.15$0.17$0.15$0.177$0.122027
1643230320$0.16$0.16$0.16$0.1620$0.122152
1643230380$0.16$0.16$0.14$0.1515$0.12224
1643230440$0.15$0.15$0.14$0.1421$0.122319
1643230500$0.13$0.13$0.13$0.131$0.12232
1643230620$0.14$0.15$0.14$0.1468$0.122524
1643230680$0.14$0.14$0.14$0.1456$0.12268
1643230740$0.14$0.14$0.13$0.1321$0.122737