SLV28Jan22P22.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 20, 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
1642689000$0.15$0.15$0.14$0.1423$0.141304
1642689060$0.15$0.15$0.15$0.1510$0.143939
1642689120$0.15$0.15$0.15$0.153$0.144444
1642689180$0.15$0.15$0.15$0.1510$0.145652
1642689540$0.13$0.14$0.13$0.1411$0.144385
1642689600$0.14$0.14$0.14$0.147$0.143906
1642689720$0.14$0.14$0.14$0.1410$0.143378
1642689780$0.14$0.14$0.14$0.145$0.143164
1642689900$0.15$0.15$0.15$0.1525$0.144807
1642690140$0.14$0.14$0.14$0.1410$0.144385
1642690260$0.14$0.14$0.13$0.138$0.143688
1642690380$0.14$0.14$0.14$0.1410$0.143409
1642690560$0.13$0.13$0.13$0.1310$0.142464
1642690680$0.12$0.12$0.12$0.122$0.142152
1642690800$0.13$0.13$0.13$0.132$0.141986
1642690860$0.13$0.13$0.13$0.1311$0.141146
1642691040$0.13$0.13$0.13$0.1310$0.140479
1642691640$0.12$0.12$0.12$0.1210$0.139322
1642691700$0.12$0.12$0.12$0.123$0.139
1642692060$0.11$0.11$0.11$0.111$0.138839
1642692120$0.12$0.12$0.12$0.1210$0.137853
1642692180$0.11$0.11$0.11$0.1138$0.133231
1642692360$0.12$0.12$0.12$0.125$0.132948
1642692420$0.12$0.12$0.11$0.1185$0.129341
1642692480$0.12$0.12$0.12$0.121$0.129312
1642692840$0.12$0.12$0.11$0.1110$0.128787
1642692900$0.11$0.11$0.11$0.111$0.128731
1642692960$0.12$0.12$0.12$0.1210$0.128475
1642693140$0.13$0.13$0.13$0.133$0.128488
1642693260$0.13$0.13$0.13$0.1355$0.128696
1642693440$0.13$0.13$0.13$0.132$0.128703
1642693620$0.12$0.12$0.12$0.12200$0.125806
1642694640$0.11$0.11$0.11$0.116$0.12565
1642695300$0.12$0.12$0.12$0.1210$0.125559
1642695420$0.12$0.12$0.12$0.1210$0.12547
1642695540$0.12$0.12$0.12$0.123$0.125444
1642695660$0.12$0.12$0.12$0.121$0.125435
1642695720$0.12$0.13$0.12$0.13154$0.124433
1642695780$0.14$0.14$0.14$0.144$0.124512
1642695900$0.13$0.13$0.13$0.139$0.124573
1642696020$0.13$0.13$0.13$0.1310$0.124641
1642696200$0.12$0.12$0.12$0.124$0.124618
1642696500$0.12$0.12$0.12$0.123$0.124601
1642696560$0.12$0.12$0.12$0.1250$0.124335
1642697220$0.12$0.12$0.12$0.1250$0.124098
1642697280$0.12$0.12$0.12$0.1250$0.123886
1642697640$0.11$0.11$0.11$0.111$0.123871
1642697700$0.12$0.12$0.12$0.122$0.123863
1642697940$0.12$0.12$0.12$0.121$0.123859
1642698420$0.12$0.12$0.12$0.1210$0.12382
1642698480$0.11$0.11$0.11$0.1115$0.123611
1642698660$0.11$0.11$0.11$0.11100$0.122367
1642698840$0.11$0.11$0.11$0.1115$0.1222
1642699200$0.11$0.11$0.11$0.111$0.122189
1642699320$0.11$0.11$0.11$0.111$0.122178
1642701720$0.11$0.11$0.11$0.113$0.122145
1642702080$0.12$0.12$0.11$0.1115$0.122072
1642702200$0.11$0.11$0.11$0.1113$0.121935
1642702320$0.12$0.12$0.12$0.121$0.121933
1642702380$0.12$0.12$0.12$0.1215$0.121908
1642702500$0.12$0.12$0.12$0.1210$0.121892
1642703280$0.11$0.11$0.11$0.112$0.121871
1642703760$0.11$0.11$0.11$0.111$0.121861
1642703820$0.11$0.11$0.11$0.111$0.121851
1642706880$0.12$0.12$0.12$0.125$0.121843
1642708020$0.11$0.11$0.11$0.1120$0.121645
1642708140$0.12$0.12$0.11$0.1120$0.121536
1642708740$0.12$0.12$0.12$0.1210$0.121524
1642709040$0.11$0.11$0.11$0.1170$0.120902
1642709160$0.11$0.11$0.11$0.111$0.120893
1642709700$0.12$0.12$0.12$0.122$0.120892
1642710540$0.12$0.12$0.12$0.12110$0.120822
1642710840$0.13$0.13$0.13$0.1311$0.120893
1642711080$0.14$0.14$0.14$0.1420$0.121158
1642711440$0.14$0.14$0.14$0.142$0.121185
1642711500$0.14$0.14$0.14$0.14102$0.122427
1642711800$0.14$0.14$0.14$0.143$0.122461
1642711860$0.15$0.15$0.15$0.1530$0.122984
1642711920$0.15$0.15$0.14$0.1548$0.12372
1642712040$0.15$0.15$0.15$0.155$0.123801
1642712160$0.15$0.15$0.15$0.156$0.123897
1642712340$0.15$0.15$0.15$0.1518$0.124181