SLV28Jan22P22.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 19, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P22.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642602660 | $0.34 | $0.34 | $0.34 | $0.34 | 100 | $0.34 |
| 1642603140 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.339803 |
| 1642603320 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.338878 |
| 1642603500 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.338611 |
| 1642603560 | $0.31 | $0.31 | $0.30 | $0.31 | 4 | $0.3375 |
| 1642603620 | $0.32 | $0.32 | $0.31 | $0.32 | 6 | $0.336525 |
| 1642603920 | $0.32 | $0.32 | $0.32 | $0.32 | 55 | $0.331271 |
| 1642604400 | $0.33 | $0.33 | $0.33 | $0.33 | 2 | $0.331257 |
| 1642604520 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.331136 |
| 1642604760 | $0.30 | $0.30 | $0.30 | $0.30 | 20 | $0.327959 |
| 1642604820 | $0.30 | $0.30 | $0.30 | $0.30 | 10 | $0.326601 |
| 1642604880 | $0.30 | $0.30 | $0.30 | $0.30 | 3 | $0.32622 |
| 1642605120 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.326 |
| 1642605180 | $0.29 | $0.29 | $0.29 | $0.29 | 792 | $0.297544 |
| 1642605540 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.297557 |
| 1642605600 | $0.31 | $0.31 | $0.31 | $0.31 | 5 | $0.297619 |
| 1642606620 | $0.32 | $0.32 | $0.32 | $0.32 | 5 | $0.297729 |
| 1642606740 | $0.32 | $0.32 | $0.31 | $0.31 | 13 | $0.298001 |
| 1642606800 | $0.32 | $0.32 | $0.32 | $0.32 | 1 | $0.298023 |
| 1642607220 | $0.31 | $0.31 | $0.31 | $0.31 | 3 | $0.298058 |
| 1642607280 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.29806 |
| 1642607400 | $0.31 | $0.31 | $0.31 | $0.31 | 3 | $0.298094 |
| 1642607520 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.298103 |
| 1642608120 | $0.29 | $0.29 | $0.29 | $0.29 | 20 | $0.29795 |
| 1642608300 | $0.29 | $0.29 | $0.29 | $0.29 | 3 | $0.297928 |
| 1642608420 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.297911 |
| 1642608600 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.297744 |
| 1642608720 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.29773 |
| 1642608780 | $0.29 | $0.29 | $0.29 | $0.29 | 35 | $0.297486 |
| 1642609140 | $0.30 | $0.30 | $0.30 | $0.30 | 5 | $0.297497 |
| 1642609620 | $0.29 | $0.29 | $0.29 | $0.29 | 5 | $0.297464 |
| 1642609800 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.297417 |
| 1642610340 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.297263 |
| 1642610520 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.297112 |
| 1642610580 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.296964 |
| 1642610700 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.296894 |
| 1642611120 | $0.27 | $0.27 | $0.27 | $0.27 | 3 | $0.296824 |
| 1642611360 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.29681 |
| 1642611960 | $0.26 | $0.26 | $0.26 | $0.26 | 5 | $0.296652 |
| 1642612080 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.29662 |
| 1642612320 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.296379 |
| 1642612740 | $0.24 | $0.24 | $0.24 | $0.24 | 250 | $0.28646 |
| 1642612980 | $0.23 | $0.24 | $0.23 | $0.24 | 76 | $0.28364 |
| 1642613040 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.283604 |
| 1642613700 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.283315 |
| 1642616040 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.28328 |
| 1642616400 | $0.25 | $0.25 | $0.25 | $0.25 | 10 | $0.283061 |
| 1642616460 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.283032 |
| 1642617000 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.283011 |
| 1642617540 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.282989 |
| 1642617780 | $0.27 | $0.27 | $0.27 | $0.27 | 100 | $0.282188 |
| 1642618020 | $0.27 | $0.27 | $0.27 | $0.27 | 100 | $0.28148 |
| 1642618680 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.281389 |
| 1642619760 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.281299 |
| 1642621020 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.28118 |
| 1642621500 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.280944 |
| 1642623360 | $0.24 | $0.24 | $0.24 | $0.24 | 290 | $0.275115 |
| 1642623780 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.274943 |
| 1642623960 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.274926 |
| 1642625340 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.274909 |
| 1642625700 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.274849 |
| 1642625820 | $0.25 | $0.25 | $0.25 | $0.25 | 3 | $0.274812 |