SLV28Jan22P21.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 28, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P21.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643403240 | $0.80 | $0.80 | $0.80 | $0.80 | 3 | $0.821476 |
| 1643403180 | $0.80 | $0.80 | $0.79 | $0.79 | 5 | $0.821518 |
| 1643403060 | $0.80 | $0.80 | $0.80 | $0.80 | 4 | $0.8216 |
| 1643402880 | $0.80 | $0.80 | $0.80 | $0.80 | 2 | $0.821656 |
| 1643402580 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.821685 |
| 1643402280 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.821692 |
| 1643401740 | $0.82 | $0.82 | $0.81 | $0.81 | 26 | $0.8217 |
| 1643401560 | $0.81 | $0.81 | $0.81 | $0.81 | 20 | $0.821769 |
| 1643401380 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.821927 |
| 1643400900 | $0.81 | $0.81 | $0.81 | $0.81 | 50 | $0.821935 |
| 1643400360 | $0.82 | $0.82 | $0.82 | $0.82 | 1 | $0.82235 |
| 1643400300 | $0.84 | $0.84 | $0.84 | $0.84 | 20 | $0.822352 |
| 1643400060 | $0.83 | $0.83 | $0.83 | $0.83 | 5 | $0.822103 |
| 1643399940 | $0.84 | $0.84 | $0.84 | $0.84 | 14 | $0.822075 |
| 1643399040 | $0.92 | $0.92 | $0.92 | $0.92 | 65 | $0.821895 |
| 1643398860 | $0.93 | $0.93 | $0.93 | $0.93 | 119 | $0.817111 |
| 1643398620 | $0.94 | $0.94 | $0.94 | $0.94 | 126 | $0.806046 |
| 1643398320 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.790533 |
| 1643397840 | $0.95 | $0.95 | $0.95 | $0.95 | 1 | $0.790386 |
| 1643397660 | $0.94 | $0.94 | $0.94 | $0.94 | 100 | $0.790239 |
| 1643397420 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.77505 |
| 1643396640 | $0.85 | $0.85 | $0.85 | $0.85 | 9 | $0.774883 |
| 1643396520 | $0.85 | $0.85 | $0.85 | $0.85 | 1 | $0.77419 |
| 1643396340 | $0.84 | $0.84 | $0.84 | $0.84 | 9 | $0.774112 |
| 1643395020 | $0.84 | $0.84 | $0.84 | $0.84 | 5 | $0.773498 |
| 1643394660 | $0.84 | $0.84 | $0.84 | $0.84 | 5 | $0.773152 |
| 1643393160 | $0.90 | $0.90 | $0.90 | $0.90 | 1 | $0.772803 |
| 1643393040 | $0.89 | $0.89 | $0.89 | $0.89 | 20 | $0.77267 |
| 1643392860 | $0.94 | $0.94 | $0.93 | $0.93 | 6 | $0.77016 |
| 1643392800 | $0.96 | $0.96 | $0.96 | $0.96 | 10 | $0.769074 |
| 1643392500 | $0.97 | $0.97 | $0.97 | $0.97 | 3 | $0.766996 |
| 1643390460 | $0.96 | $0.96 | $0.96 | $0.96 | 4 | $0.766331 |
| 1643389440 | $0.89 | $0.89 | $0.89 | $0.89 | 9 | $0.765482 |
| 1643389020 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $0.764241 |
| 1643388960 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $0.764002 |
| 1643388300 | $0.97 | $0.97 | $0.97 | $0.97 | 7 | $0.763773 |
| 1643388180 | $0.98 | $0.98 | $0.98 | $0.98 | 50 | $0.762158 |
| 1643388000 | $0.90 | $0.90 | $0.90 | $0.90 | 50 | $0.749253 |
| 1643387640 | $0.84 | $0.84 | $0.84 | $0.84 | 2 | $0.73976 |
| 1643387460 | $0.84 | $0.84 | $0.84 | $0.84 | 1 | $0.739507 |
| 1643387400 | $0.84 | $0.84 | $0.84 | $0.84 | 2 | $0.73938 |
| 1643386740 | $0.76 | $0.76 | $0.76 | $0.76 | 2 | $0.739125 |
| 1643386680 | $0.76 | $0.76 | $0.76 | $0.76 | 11 | $0.739072 |
| 1643385660 | $0.84 | $0.84 | $0.84 | $0.84 | 6 | $0.738775 |
| 1643385300 | $0.80 | $0.80 | $0.80 | $0.80 | 5 | $0.737987 |
| 1643385180 | $0.80 | $0.80 | $0.80 | $0.80 | 8 | $0.737581 |
| 1643385060 | $0.81 | $0.81 | $0.81 | $0.81 | 35 | $0.736922 |
| 1643384940 | $0.77 | $0.77 | $0.77 | $0.77 | 135 | $0.733379 |
| 1643384640 | $0.86 | $0.86 | $0.86 | $0.86 | 2 | $0.724957 |
| 1643384400 | $0.83 | $0.83 | $0.82 | $0.82 | 4 | $0.724495 |
| 1643384220 | $0.85 | $0.85 | $0.85 | $0.85 | 10 | $0.723803 |
| 1643384160 | $0.88 | $0.88 | $0.88 | $0.88 | 3 | $0.721593 |
| 1643383800 | $0.81 | $0.81 | $0.79 | $0.79 | 7 | $0.720757 |
| 1643383500 | $0.81 | $0.81 | $0.81 | $0.81 | 3 | $0.719857 |
| 1643383260 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.719372 |
| 1643382960 | $0.70 | $0.70 | $0.69 | $0.69 | 4 | $0.719281 |
| 1643382900 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.719457 |
| 1643382780 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.719492 |
| 1643382660 | $0.63 | $0.63 | $0.63 | $0.63 | 8 | $0.719618 |
| 1643382360 | $0.77 | $0.77 | $0.77 | $0.77 | 15 | $0.720939 |
| 1643382240 | $0.79 | $0.79 | $0.79 | $0.79 | 1 | $0.719545 |
| 1643382120 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.719411 |
| 1643381940 | $0.70 | $0.70 | $0.70 | $0.70 | 200 | $0.719258 |
| 1643381640 | $0.70 | $0.70 | $0.70 | $0.70 | 6 | $0.731073 |
| 1643381520 | $0.71 | $0.71 | $0.71 | $0.71 | 200 | $0.731656 |
| 1643381460 | $0.72 | $0.72 | $0.68 | $0.68 | 7 | $0.760583 |
| 1643381400 | $0.78 | $0.78 | $0.77 | $0.77 | 37 | $0.771504 |
| 1643381160 | $0.77 | $0.78 | $0.77 | $0.78 | 8 | $0.768947 |
| 1643380860 | $0.76 | $0.76 | $0.75 | $0.75 | 5 | $0.768676 |
| 1643380800 | $0.78 | $0.78 | $0.78 | $0.78 | 19 | $0.769682 |
| 1643380500 | $0.77 | $0.77 | $0.77 | $0.77 | 7 | $0.765227 |
| 1643380380 | $0.77 | $0.77 | $0.76 | $0.77 | 22 | $0.764324 |
| 1643380320 | $0.77 | $0.77 | $0.77 | $0.77 | 5 | $0.758 |
| 1643380260 | $0.76 | $0.76 | $0.76 | $0.76 | 8 | $0.752 |
| 1643380200 | $0.72 | $0.72 | $0.72 | $0.72 | 2 | $0.74 |