SLV28Jan22P21.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 27, 2022.

  1. NYSE Arca
    2. >
  2. SLV
    3. >
  3. Option Chain
    4. >
  4. SLV28Jan22P21.50
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643293800$0.48$0.51$0.47$0.47295$0.482135
1643293860$0.47$0.49$0.47$0.48144$0.481594
1643293920$0.48$0.48$0.44$0.44144$0.476295
1643293980$0.43$0.45$0.43$0.4430$0.474404
1643294040$0.45$0.46$0.45$0.467$0.474161
1643294100$0.45$0.46$0.45$0.4631$0.473394
1643294160$0.47$0.47$0.47$0.4710$0.473343
1643294220$0.41$0.42$0.40$0.4212$0.472199
1643294280$0.36$0.38$0.35$0.35112$0.454968
1643294340$0.36$0.37$0.36$0.3722$0.452527
1643294400$0.35$0.35$0.33$0.34159$0.435548
1643294460$0.32$0.32$0.30$0.31169$0.416766
1643294520$0.31$0.31$0.31$0.3124$0.414555
1643294580$0.31$0.31$0.31$0.3151$0.410148
1643294700$0.36$0.36$0.36$0.3630$0.408935
1643294760$0.36$0.37$0.36$0.374$0.408802
1643294880$0.37$0.37$0.35$0.367$0.408529
1643295360$0.38$0.38$0.38$0.382$0.408483
1643295480$0.38$0.38$0.38$0.381$0.40846
1643295540$0.40$0.40$0.40$0.401$0.408454
1643295600$0.41$0.41$0.41$0.411$0.408455
1643295660$0.42$0.42$0.42$0.421$0.408464
1643295840$0.42$0.42$0.42$0.421$0.408473
1643295900$0.44$0.44$0.44$0.444$0.408573
1643296080$0.41$0.41$0.41$0.411$0.408574
1643296140$0.39$0.39$0.39$0.3925$0.408214
1643296260$0.38$0.38$0.38$0.381$0.408192
1643296620$0.43$0.43$0.43$0.4312$0.408393
1643296680$0.45$0.45$0.45$0.455$0.408552
1643297040$0.47$0.47$0.47$0.475$0.408787
1643297280$0.50$0.50$0.50$0.501$0.408856
1643297340$0.50$0.50$0.50$0.505$0.409202
1643297460$0.54$0.54$0.54$0.54205$0.426819
1643297880$0.57$0.57$0.57$0.5740$0.430486
1643298000$0.59$0.59$0.59$0.592$0.43069
1643298180$0.56$0.56$0.56$0.564$0.43102
1643298360$0.60$0.60$0.59$0.6010$0.432065
1643299140$0.64$0.65$0.64$0.6542$0.437493
1643299200$0.64$0.64$0.64$0.641$0.437618
1643299380$0.60$0.60$0.60$0.601$0.437718
1643299440$0.60$0.60$0.60$0.601$0.437818
1643299860$0.60$0.60$0.60$0.6036$0.441338
1643299980$0.57$0.57$0.57$0.571$0.441415
1643300160$0.58$0.58$0.58$0.581$0.441499
1643300280$0.61$0.61$0.60$0.6031$0.44458
1643301060$0.57$0.57$0.57$0.578$0.44517
1643301300$0.53$0.53$0.53$0.533$0.44532
1643301360$0.52$0.52$0.52$0.524$0.445495
1643301960$0.52$0.52$0.52$0.526$0.445755
1643302260$0.54$0.54$0.54$0.544$0.445975
1643302680$0.54$0.54$0.54$0.541$0.44603
1643302920$0.53$0.53$0.53$0.53100$0.450649
1643303580$0.56$0.56$0.55$0.552$0.450763
1643303820$0.58$0.58$0.58$0.589$0.451399
1643303940$0.58$0.58$0.58$0.5815$0.452445
1643305380$0.59$0.59$0.59$0.596$0.452891
1643306160$0.60$0.60$0.60$0.601$0.452971
1643306700$0.65$0.65$0.65$0.6516$0.454659
1643307180$0.59$0.59$0.59$0.5982$0.460354
1643308260$0.57$0.57$0.57$0.571$0.46041
1643308800$0.59$0.59$0.59$0.592$0.460543
1643308920$0.58$0.58$0.58$0.585$0.460848
1643309040$0.60$0.60$0.60$0.6011$0.461626
1643309640$0.56$0.56$0.56$0.565$0.461875
1643310840$0.50$0.51$0.50$0.51810$0.473187
1643310900$0.51$0.51$0.51$0.514$0.47324
1643311380$0.55$0.55$0.55$0.555$0.473377
1643311680$0.57$0.57$0.57$0.5774$0.475872
1643312580$0.59$0.59$0.59$0.5914$0.476427
1643312880$0.56$0.56$0.56$0.566$0.4766
1643313300$0.60$0.60$0.60$0.608$0.476941
1643313420$0.61$0.61$0.61$0.611$0.476987
1643314320$0.56$0.56$0.56$0.5612$0.47733
1643316540$0.54$0.54$0.54$0.541$0.477352
1643316960$0.53$0.53$0.53$0.533$0.477406
1643317080$0.52$0.52$0.52$0.52190$0.480016
1643317140$0.53$0.53$0.53$0.532$0.480048