SLV28Jan22P22.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 25, 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
1643121000$0.38$0.38$0.37$0.3820$0.3775
1643121060$0.37$0.37$0.36$0.363$0.375652
1643121120$0.38$0.38$0.38$0.381$0.375833
1643121180$0.37$0.37$0.37$0.372$0.375384
1643121240$0.37$0.37$0.37$0.371$0.375185
1643121420$0.36$0.36$0.36$0.365$0.372812
1643121480$0.38$0.38$0.38$0.381$0.37303
1643121960$0.30$0.30$0.30$0.30800$0.302893
1643122080$0.25$0.25$0.25$0.253$0.302703
1643122140$0.24$0.25$0.24$0.252$0.302565
1643122260$0.26$0.26$0.26$0.2635$0.300859
1643122500$0.28$0.29$0.28$0.298$0.300749
1643122560$0.29$0.29$0.29$0.2957$0.300095
1643122680$0.29$0.29$0.29$0.291$0.300085
1643122740$0.29$0.29$0.29$0.292$0.300063
1643122800$0.29$0.29$0.29$0.291$0.300053
1643122860$0.30$0.30$0.30$0.301$0.300053
1643122980$0.35$0.35$0.35$0.354$0.300263
1643123280$0.35$0.35$0.35$0.3550$0.302758
1643123460$0.36$0.36$0.36$0.3612$0.303439
1643123820$0.33$0.33$0.33$0.3318$0.303904
1643124120$0.36$0.36$0.36$0.3620$0.304976
1643124540$0.33$0.33$0.32$0.3213$0.305254
1643125020$0.32$0.32$0.32$0.3210$0.305392
1643126340$0.33$0.33$0.33$0.333$0.305461
1643126520$0.32$0.33$0.32$0.3311$0.305618
1643126700$0.33$0.33$0.32$0.323$0.305666
1643128140$0.29$0.30$0.29$0.3016$0.305575
1643128800$0.31$0.31$0.31$0.311$0.305579
1643129700$0.28$0.28$0.28$0.281$0.305556
1643130360$0.29$0.29$0.29$0.291$0.305542
1643130780$0.30$0.30$0.30$0.3020$0.305444
1643130960$0.29$0.29$0.29$0.2915$0.305241
1643131500$0.29$0.29$0.29$0.291$0.305227
1643133000$0.29$0.29$0.29$0.291$0.305214
1643133540$0.29$0.29$0.29$0.2950$0.304576
1643133900$0.29$0.29$0.29$0.291$0.304564
1643134140$0.29$0.29$0.29$0.298$0.304467
1643134320$0.28$0.28$0.28$0.2810$0.304265
1643134680$0.28$0.28$0.28$0.282$0.304225
1643134740$0.28$0.28$0.28$0.282$0.304185
1643134860$0.28$0.28$0.27$0.272$0.304137
1643134920$0.27$0.28$0.27$0.282$0.30409
1643135580$0.25$0.26$0.25$0.2631$0.302989
1643136000$0.26$0.26$0.26$0.2620$0.302313
1643136240$0.24$0.24$0.24$0.2410$0.301826
1643136300$0.25$0.26$0.25$0.2613$0.301329
1643136540$0.24$0.24$0.24$0.241$0.301281
1643136780$0.24$0.24$0.24$0.242$0.301187
1643137560$0.24$0.24$0.24$0.2425$0.30003
1643137860$0.24$0.24$0.24$0.2426$0.298872
1643137920$0.22$0.22$0.22$0.221$0.298813
1643138040$0.22$0.22$0.22$0.221$0.298755
1643138280$0.22$0.22$0.22$0.225$0.298464
1643138520$0.23$0.23$0.23$0.232$0.298364
1643138940$0.23$0.23$0.23$0.231$0.298313
1643139000$0.23$0.23$0.22$0.2225$0.297042
1643139540$0.23$0.23$0.23$0.2310$0.296561
1643139780$0.22$0.22$0.22$0.2210$0.296015
1643139840$0.22$0.22$0.21$0.22862$0.266794
1643140560$0.21$0.21$0.21$0.213$0.266719
1643140680$0.22$0.22$0.22$0.221$0.266698
1643140740$0.22$0.22$0.22$0.221$0.266678
1643140920$0.23$0.24$0.23$0.242$0.26665
1643140980$0.23$0.23$0.23$0.231$0.266634
1643141100$0.24$0.24$0.24$0.241$0.266622
1643141160$0.24$0.24$0.24$0.2450$0.266049
1643141460$0.26$0.26$0.26$0.261$0.266047
1643141520$0.26$0.26$0.26$0.261$0.266044
1643141580$0.25$0.25$0.25$0.255$0.26601
1643141700$0.26$0.26$0.26$0.269$0.265987
1643141760$0.25$0.25$0.25$0.251$0.26598
1643142660$0.26$0.26$0.26$0.26101$0.265733
1643142780$0.27$0.27$0.27$0.271$0.265734
1643143020$0.26$0.26$0.26$0.264$0.265725
1643143860$0.26$0.26$0.26$0.262$0.26572
1643143920$0.26$0.26$0.26$0.262$0.265716
1643143980$0.26$0.26$0.26$0.262$0.265711
1643144220$0.26$0.26$0.26$0.261$0.265709
1643144280$0.25$0.26$0.25$0.2611$0.265647
1643144340$0.26$0.26$0.26$0.262$0.265642