SLV28Jan22P22.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 20, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P22.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642689000 | $0.15 | $0.15 | $0.14 | $0.14 | 23 | $0.141304 |
| 1642689060 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.143939 |
| 1642689120 | $0.15 | $0.15 | $0.15 | $0.15 | 3 | $0.144444 |
| 1642689180 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.145652 |
| 1642689540 | $0.13 | $0.14 | $0.13 | $0.14 | 11 | $0.144385 |
| 1642689600 | $0.14 | $0.14 | $0.14 | $0.14 | 7 | $0.143906 |
| 1642689720 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.143378 |
| 1642689780 | $0.14 | $0.14 | $0.14 | $0.14 | 5 | $0.143164 |
| 1642689900 | $0.15 | $0.15 | $0.15 | $0.15 | 25 | $0.144807 |
| 1642690140 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.144385 |
| 1642690260 | $0.14 | $0.14 | $0.13 | $0.13 | 8 | $0.143688 |
| 1642690380 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.143409 |
| 1642690560 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.142464 |
| 1642690680 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.142152 |
| 1642690800 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.141986 |
| 1642690860 | $0.13 | $0.13 | $0.13 | $0.13 | 11 | $0.141146 |
| 1642691040 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.140479 |
| 1642691640 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.139322 |
| 1642691700 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.139 |
| 1642692060 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.138839 |
| 1642692120 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.137853 |
| 1642692180 | $0.11 | $0.11 | $0.11 | $0.11 | 38 | $0.133231 |
| 1642692360 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.132948 |
| 1642692420 | $0.12 | $0.12 | $0.11 | $0.11 | 85 | $0.129341 |
| 1642692480 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.129312 |
| 1642692840 | $0.12 | $0.12 | $0.11 | $0.11 | 10 | $0.128787 |
| 1642692900 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.128731 |
| 1642692960 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.128475 |
| 1642693140 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.128488 |
| 1642693260 | $0.13 | $0.13 | $0.13 | $0.13 | 55 | $0.128696 |
| 1642693440 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.128703 |
| 1642693620 | $0.12 | $0.12 | $0.12 | $0.12 | 200 | $0.125806 |
| 1642694640 | $0.11 | $0.11 | $0.11 | $0.11 | 6 | $0.12565 |
| 1642695300 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.125559 |
| 1642695420 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.12547 |
| 1642695540 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.125444 |
| 1642695660 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.125435 |
| 1642695720 | $0.12 | $0.13 | $0.12 | $0.13 | 154 | $0.124433 |
| 1642695780 | $0.14 | $0.14 | $0.14 | $0.14 | 4 | $0.124512 |
| 1642695900 | $0.13 | $0.13 | $0.13 | $0.13 | 9 | $0.124573 |
| 1642696020 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.124641 |
| 1642696200 | $0.12 | $0.12 | $0.12 | $0.12 | 4 | $0.124618 |
| 1642696500 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.124601 |
| 1642696560 | $0.12 | $0.12 | $0.12 | $0.12 | 50 | $0.124335 |
| 1642697220 | $0.12 | $0.12 | $0.12 | $0.12 | 50 | $0.124098 |
| 1642697280 | $0.12 | $0.12 | $0.12 | $0.12 | 50 | $0.123886 |
| 1642697640 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.123871 |
| 1642697700 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.123863 |
| 1642697940 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.123859 |
| 1642698420 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.12382 |
| 1642698480 | $0.11 | $0.11 | $0.11 | $0.11 | 15 | $0.123611 |
| 1642698660 | $0.11 | $0.11 | $0.11 | $0.11 | 100 | $0.122367 |
| 1642698840 | $0.11 | $0.11 | $0.11 | $0.11 | 15 | $0.1222 |
| 1642699200 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.122189 |
| 1642699320 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.122178 |
| 1642701720 | $0.11 | $0.11 | $0.11 | $0.11 | 3 | $0.122145 |
| 1642702080 | $0.12 | $0.12 | $0.11 | $0.11 | 15 | $0.122072 |
| 1642702200 | $0.11 | $0.11 | $0.11 | $0.11 | 13 | $0.121935 |
| 1642702320 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.121933 |
| 1642702380 | $0.12 | $0.12 | $0.12 | $0.12 | 15 | $0.121908 |
| 1642702500 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.121892 |
| 1642703280 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.121871 |
| 1642703760 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.121861 |
| 1642703820 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.121851 |
| 1642706880 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.121843 |
| 1642708020 | $0.11 | $0.11 | $0.11 | $0.11 | 20 | $0.121645 |
| 1642708140 | $0.12 | $0.12 | $0.11 | $0.11 | 20 | $0.121536 |
| 1642708740 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.121524 |
| 1642709040 | $0.11 | $0.11 | $0.11 | $0.11 | 70 | $0.120902 |
| 1642709160 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.120893 |
| 1642709700 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.120892 |
| 1642710540 | $0.12 | $0.12 | $0.12 | $0.12 | 110 | $0.120822 |
| 1642710840 | $0.13 | $0.13 | $0.13 | $0.13 | 11 | $0.120893 |
| 1642711080 | $0.14 | $0.14 | $0.14 | $0.14 | 20 | $0.121158 |
| 1642711440 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.121185 |
| 1642711500 | $0.14 | $0.14 | $0.14 | $0.14 | 102 | $0.122427 |
| 1642711800 | $0.14 | $0.14 | $0.14 | $0.14 | 3 | $0.122461 |
| 1642711860 | $0.15 | $0.15 | $0.15 | $0.15 | 30 | $0.122984 |
| 1642711920 | $0.15 | $0.15 | $0.14 | $0.15 | 48 | $0.12372 |
| 1642712040 | $0.15 | $0.15 | $0.15 | $0.15 | 5 | $0.123801 |
| 1642712160 | $0.15 | $0.15 | $0.15 | $0.15 | 6 | $0.123897 |
| 1642712340 | $0.15 | $0.15 | $0.15 | $0.15 | 18 | $0.124181 |