SLV28Jan22P22.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 24, 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
1643034600$0.30$0.32$0.30$0.31119$0.305714
1643034660$0.31$0.35$0.31$0.35210$0.318814
1643034720$0.32$0.33$0.32$0.3313$0.31921
1643034780$0.33$0.33$0.33$0.3311$0.319546
1643034840$0.33$0.35$0.33$0.3416$0.320081
1643034900$0.34$0.35$0.34$0.3525$0.321954
1643034960$0.36$0.36$0.36$0.3616$0.323439
1643035020$0.35$0.35$0.35$0.35260$0.333746
1643035140$0.34$0.34$0.33$0.3311$0.3337
1643035200$0.32$0.33$0.32$0.3327$0.333545
1643035260$0.34$0.34$0.33$0.332$0.333549
1643035380$0.35$0.35$0.35$0.3555$0.334732
1643035440$0.36$0.37$0.36$0.3711$0.335282
1643035500$0.36$0.36$0.36$0.363$0.335314
1643035620$0.35$0.35$0.35$0.356$0.335426
1643035680$0.36$0.36$0.36$0.3640$0.336618
1643035800$0.37$0.37$0.37$0.372$0.336698
1643035920$0.37$0.37$0.37$0.37150$0.341811
1643036040$0.38$0.38$0.38$0.385$0.342006
1643036220$0.36$0.36$0.36$0.36130$0.344109
1643036280$0.38$0.38$0.38$0.381$0.344141
1643036460$0.39$0.40$0.39$0.4027$0.345289
1643036520$0.41$0.42$0.41$0.4212$0.34598
1643036580$0.42$0.44$0.42$0.4421$0.347612
1643036640$0.45$0.45$0.45$0.451$0.3477
1643036760$0.43$0.43$0.43$0.432$0.34784
1643037000$0.42$0.42$0.42$0.426$0.348206
1643037060$0.43$0.43$0.43$0.4311$0.34896
1643037240$0.40$0.40$0.40$0.402$0.349046
1643037300$0.42$0.42$0.42$0.427$0.349459
1643037360$0.42$0.42$0.42$0.4210$0.350041
1643037420$0.40$0.40$0.40$0.4011$0.35049
1643037480$0.41$0.41$0.41$0.416$0.350781
1643037540$0.41$0.41$0.41$0.415$0.351021
1643037720$0.41$0.41$0.41$0.414$0.351211
1643037780$0.41$0.41$0.39$0.3950$0.352732
1643037900$0.37$0.37$0.37$0.372$0.352759
1643037960$0.37$0.37$0.36$0.367$0.352845
1643038080$0.37$0.37$0.37$0.3710$0.352976
1643038140$0.38$0.38$0.37$0.3719$0.353355
1643038440$0.34$0.35$0.34$0.3529$0.353136
1643038500$0.36$0.36$0.36$0.3610$0.353186
1643038560$0.34$0.34$0.34$0.349$0.3531
1643038620$0.34$0.34$0.34$0.342$0.353081
1643038680$0.33$0.33$0.33$0.332$0.353047
1643038740$0.33$0.33$0.33$0.331$0.353031
1643038800$0.34$0.34$0.34$0.343$0.353002
1643038920$0.35$0.35$0.35$0.351$0.353
1643038980$0.34$0.34$0.34$0.341$0.352991
1643039400$0.37$0.37$0.37$0.371$0.353003
1643039580$0.34$0.34$0.34$0.342$0.352984
1643039880$0.36$0.36$0.36$0.365$0.35301
1643040120$0.38$0.38$0.38$0.381$0.353029
1643040180$0.37$0.37$0.37$0.3720$0.353269
1643040480$0.37$0.37$0.37$0.373$0.353305
1643041920$0.38$0.38$0.38$0.381$0.353323
1643042100$0.38$0.38$0.38$0.381$0.353342
1643042460$0.40$0.40$0.40$0.403$0.353441
1643043420$0.34$0.34$0.34$0.345$0.353394
1643043960$0.36$0.36$0.36$0.361$0.353398
1643044020$0.36$0.36$0.36$0.361$0.353403
1643044200$0.37$0.37$0.37$0.371$0.353414
1643044500$0.38$0.38$0.38$0.381$0.353433
1643045040$0.37$0.37$0.37$0.375$0.353491
1643045100$0.36$0.36$0.36$0.363$0.353504
1643045160$0.37$0.37$0.37$0.371$0.353516
1643045400$0.35$0.35$0.35$0.353$0.353509
1643045640$0.38$0.38$0.38$0.3810$0.353691
1643046240$0.34$0.34$0.34$0.34248$0.351694
1643046480$0.35$0.35$0.35$0.354$0.35169
1643047500$0.34$0.34$0.34$0.343$0.351669
1643047680$0.32$0.32$0.32$0.328$0.351521
1643047800$0.33$0.33$0.33$0.334$0.351471
1643047920$0.33$0.33$0.33$0.331$0.351459
1643048040$0.32$0.32$0.32$0.321$0.351441
1643048160$0.32$0.32$0.32$0.321$0.351422
1643048280$0.32$0.32$0.32$0.326$0.351313
1643048520$0.34$0.34$0.34$0.341$0.351307
1643048700$0.33$0.33$0.33$0.332$0.351282
1643049120$0.31$0.31$0.31$0.311$0.351258
1643049180$0.31$0.31$0.31$0.315$0.351139
1643049240$0.30$0.31$0.30$0.3024$0.350459
1643049300$0.30$0.30$0.30$0.305$0.350317
1643049360$0.30$0.30$0.30$0.302$0.35026
1643049480$0.30$0.30$0.30$0.308$0.350033
1643049540$0.30$0.30$0.30$0.302$0.349977
1643049960$0.29$0.29$0.29$0.295$0.349809
1643050260$0.28$0.28$0.28$0.282$0.349731
1643050320$0.28$0.28$0.28$0.281$0.349692
1643050860$0.27$0.27$0.27$0.271$0.349647
1643050920$0.27$0.27$0.27$0.273$0.349513
1643051280$0.27$0.27$0.27$0.271$0.349469
1643051340$0.27$0.27$0.27$0.272$0.34938
1643052600$0.31$0.31$0.31$0.3150$0.348312
1643052840$0.30$0.30$0.30$0.3020$0.347793
1643052900$0.30$0.30$0.30$0.301$0.347768
1643052960$0.31$0.31$0.31$0.3125$0.347268
1643053560$0.31$0.31$0.31$0.312$0.347228
1643053620$0.32$0.32$0.32$0.321$0.347214
1643053680$0.32$0.32$0.32$0.3263$0.346337
1643053800$0.31$0.31$0.31$0.314$0.346263
1643054280$0.30$0.30$0.30$0.302$0.346216
1643054520$0.28$0.29$0.28$0.2917$0.345682
1643054640$0.29$0.29$0.29$0.2910$0.345402
1643054820$0.29$0.29$0.29$0.291$0.345374
1643054940$0.29$0.29$0.29$0.293$0.345291
1643055000$0.29$0.29$0.28$0.283$0.345203
1643055060$0.28$0.28$0.28$0.281$0.34517
1643055960$0.28$0.28$0.28$0.283$0.345072
1643056020$0.29$0.29$0.29$0.291$0.345045
1643056440$0.27$0.27$0.27$0.274$0.344895
1643056860$0.27$0.27$0.27$0.2718$0.344228
1643057400$0.24$0.24$0.24$0.241$0.344176
1643057580$0.23$0.23$0.23$0.231$0.34412
1643057640$0.25$0.25$0.25$0.251$0.344074
1643057700$0.25$0.25$0.25$0.253$0.343934
1643057820$0.24$0.24$0.24$0.241$0.343883
1643057880$0.23$0.23$0.23$0.232$0.343771
1643057940$0.25$0.25$0.25$0.2511$0.343266