SLV28Jan22P21.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 28, 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
1643388180$0.98$0.98$0.98$0.9850$0.762158
1643389020$0.98$0.98$0.98$0.981$0.764241
1643388300$0.97$0.97$0.97$0.977$0.763773
1643392500$0.97$0.97$0.97$0.973$0.766996
1643388960$0.97$0.97$0.97$0.971$0.764002
1643392800$0.96$0.96$0.96$0.9610$0.769074
1643390460$0.96$0.96$0.96$0.964$0.766331
1643397840$0.95$0.95$0.95$0.951$0.790386
1643398320$0.95$0.95$0.95$0.951$0.790533
1643397660$0.94$0.94$0.94$0.94100$0.790239
1643398620$0.94$0.94$0.94$0.94126$0.806046
1643397420$0.94$0.94$0.94$0.941$0.77505
1643392860$0.94$0.94$0.93$0.936$0.77016
1643398860$0.93$0.93$0.93$0.93119$0.817111
1643399040$0.92$0.92$0.92$0.9265$0.821895
1643393160$0.90$0.90$0.90$0.901$0.772803
1643388000$0.90$0.90$0.90$0.9050$0.749253
1643389440$0.89$0.89$0.89$0.899$0.765482
1643393040$0.89$0.89$0.89$0.8920$0.77267
1643384160$0.88$0.88$0.88$0.883$0.721593
1643384640$0.86$0.86$0.86$0.862$0.724957
1643384220$0.85$0.85$0.85$0.8510$0.723803
1643396520$0.85$0.85$0.85$0.851$0.77419
1643396640$0.85$0.85$0.85$0.859$0.774883
1643394660$0.84$0.84$0.84$0.845$0.773152
1643387640$0.84$0.84$0.84$0.842$0.73976
1643387460$0.84$0.84$0.84$0.841$0.739507
1643387400$0.84$0.84$0.84$0.842$0.73938
1643396340$0.84$0.84$0.84$0.849$0.774112
1643385660$0.84$0.84$0.84$0.846$0.738775
1643399940$0.84$0.84$0.84$0.8414$0.822075
1643395020$0.84$0.84$0.84$0.845$0.773498
1643400300$0.84$0.84$0.84$0.8420$0.822352
1643400060$0.83$0.83$0.83$0.835$0.822103
1643384400$0.83$0.83$0.82$0.824$0.724495
1643400360$0.82$0.82$0.82$0.821$0.82235
1643401740$0.82$0.82$0.81$0.8126$0.8217
1643402580$0.81$0.81$0.81$0.811$0.821685
1643402280$0.81$0.81$0.81$0.811$0.821692
1643385060$0.81$0.81$0.81$0.8135$0.736922
1643401560$0.81$0.81$0.81$0.8120$0.821769
1643400900$0.81$0.81$0.81$0.8150$0.821935
1643383500$0.81$0.81$0.81$0.813$0.719857
1643383800$0.81$0.81$0.79$0.797$0.720757
1643401380$0.81$0.81$0.81$0.811$0.821927
1643402880$0.80$0.80$0.80$0.802$0.821656
1643403060$0.80$0.80$0.80$0.804$0.8216
1643403180$0.80$0.80$0.79$0.795$0.821518
1643403240$0.80$0.80$0.80$0.803$0.821476
1643382120$0.80$0.80$0.80$0.801$0.719411
1643385300$0.80$0.80$0.80$0.805$0.737987
1643385180$0.80$0.80$0.80$0.808$0.737581
1643382240$0.79$0.79$0.79$0.791$0.719545
1643381400$0.78$0.78$0.77$0.7737$0.771504
1643380800$0.78$0.78$0.78$0.7819$0.769682
1643381160$0.77$0.78$0.77$0.788$0.768947
1643380320$0.77$0.77$0.77$0.775$0.758
1643384940$0.77$0.77$0.77$0.77135$0.733379
1643383260$0.77$0.77$0.77$0.771$0.719372
1643380380$0.77$0.77$0.76$0.7722$0.764324
1643380500$0.77$0.77$0.77$0.777$0.765227
1643382360$0.77$0.77$0.77$0.7715$0.720939
1643380860$0.76$0.76$0.75$0.755$0.768676
1643380260$0.76$0.76$0.76$0.768$0.752
1643386740$0.76$0.76$0.76$0.762$0.739125
1643386680$0.76$0.76$0.76$0.7611$0.739072
1643381460$0.72$0.72$0.68$0.687$0.760583
1643380200$0.72$0.72$0.72$0.722$0.74
1643381520$0.71$0.71$0.71$0.71200$0.731656
1643381640$0.70$0.70$0.70$0.706$0.731073
1643381940$0.70$0.70$0.70$0.70200$0.719258
1643382900$0.70$0.70$0.70$0.701$0.719457
1643382960$0.70$0.70$0.69$0.694$0.719281
1643382780$0.65$0.65$0.65$0.651$0.719492
1643382660$0.63$0.63$0.63$0.638$0.719618