SLV28Jan22P22.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
  6. >
  7. SLV28Jan22P22.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642602660$0.34$0.34$0.34$0.34100$0.34
1642603140$0.33$0.33$0.33$0.332$0.339803
1642603320$0.32$0.32$0.32$0.325$0.338878
1642603500$0.31$0.31$0.31$0.311$0.338611
1642603560$0.31$0.31$0.30$0.314$0.3375
1642603620$0.32$0.32$0.31$0.326$0.336525
1642603920$0.32$0.32$0.32$0.3255$0.331271
1642604400$0.33$0.33$0.33$0.332$0.331257
1642604520$0.31$0.31$0.31$0.311$0.331136
1642604760$0.30$0.30$0.30$0.3020$0.327959
1642604820$0.30$0.30$0.30$0.3010$0.326601
1642604880$0.30$0.30$0.30$0.303$0.32622
1642605120$0.28$0.28$0.28$0.281$0.326
1642605180$0.29$0.29$0.29$0.29792$0.297544
1642605540$0.31$0.31$0.31$0.311$0.297557
1642605600$0.31$0.31$0.31$0.315$0.297619
1642606620$0.32$0.32$0.32$0.325$0.297729
1642606740$0.32$0.32$0.31$0.3113$0.298001
1642606800$0.32$0.32$0.32$0.321$0.298023
1642607220$0.31$0.31$0.31$0.313$0.298058
1642607280$0.30$0.30$0.30$0.301$0.29806
1642607400$0.31$0.31$0.31$0.313$0.298094
1642607520$0.30$0.30$0.30$0.305$0.298103
1642608120$0.29$0.29$0.29$0.2920$0.29795
1642608300$0.29$0.29$0.29$0.293$0.297928
1642608420$0.28$0.28$0.28$0.281$0.297911
1642608600$0.28$0.28$0.28$0.2810$0.297744
1642608720$0.29$0.29$0.29$0.292$0.29773
1642608780$0.29$0.29$0.29$0.2935$0.297486
1642609140$0.30$0.30$0.30$0.305$0.297497
1642609620$0.29$0.29$0.29$0.295$0.297464
1642609800$0.28$0.28$0.28$0.283$0.297417
1642610340$0.28$0.28$0.28$0.2810$0.297263
1642610520$0.28$0.28$0.28$0.2810$0.297112
1642610580$0.28$0.28$0.28$0.2810$0.296964
1642610700$0.27$0.27$0.27$0.273$0.296894
1642611120$0.27$0.27$0.27$0.273$0.296824
1642611360$0.28$0.28$0.28$0.281$0.29681
1642611960$0.26$0.26$0.26$0.265$0.296652
1642612080$0.26$0.26$0.26$0.261$0.29662
1642612320$0.24$0.24$0.24$0.245$0.296379
1642612740$0.24$0.24$0.24$0.24250$0.28646
1642612980$0.23$0.24$0.23$0.2476$0.28364
1642613040$0.23$0.23$0.23$0.231$0.283604
1642613700$0.24$0.24$0.24$0.2410$0.283315
1642616040$0.23$0.23$0.23$0.231$0.28328
1642616400$0.25$0.25$0.25$0.2510$0.283061
1642616460$0.24$0.24$0.24$0.241$0.283032
1642617000$0.25$0.25$0.25$0.251$0.283011
1642617540$0.25$0.25$0.25$0.251$0.282989
1642617780$0.27$0.27$0.27$0.27100$0.282188
1642618020$0.27$0.27$0.27$0.27100$0.28148
1642618680$0.25$0.25$0.25$0.255$0.281389
1642619760$0.25$0.25$0.25$0.255$0.281299
1642621020$0.24$0.24$0.24$0.245$0.28118
1642621500$0.24$0.24$0.24$0.2410$0.280944
1642623360$0.24$0.24$0.24$0.24290$0.275115
1642623780$0.24$0.24$0.24$0.2410$0.274943
1642623960$0.24$0.24$0.24$0.241$0.274926
1642625340$0.24$0.24$0.24$0.241$0.274909
1642625700$0.25$0.25$0.25$0.255$0.274849
1642625820$0.25$0.25$0.25$0.253$0.274812