SLV28Jan22P22.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 25, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P22.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643121000 | $0.38 | $0.38 | $0.37 | $0.38 | 20 | $0.3775 |
| 1643121060 | $0.37 | $0.37 | $0.36 | $0.36 | 3 | $0.375652 |
| 1643121120 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.375833 |
| 1643121180 | $0.37 | $0.37 | $0.37 | $0.37 | 2 | $0.375384 |
| 1643121240 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.375185 |
| 1643121420 | $0.36 | $0.36 | $0.36 | $0.36 | 5 | $0.372812 |
| 1643121480 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.37303 |
| 1643121960 | $0.30 | $0.30 | $0.30 | $0.30 | 800 | $0.302893 |
| 1643122080 | $0.25 | $0.25 | $0.25 | $0.25 | 3 | $0.302703 |
| 1643122140 | $0.24 | $0.25 | $0.24 | $0.25 | 2 | $0.302565 |
| 1643122260 | $0.26 | $0.26 | $0.26 | $0.26 | 35 | $0.300859 |
| 1643122500 | $0.28 | $0.29 | $0.28 | $0.29 | 8 | $0.300749 |
| 1643122560 | $0.29 | $0.29 | $0.29 | $0.29 | 57 | $0.300095 |
| 1643122680 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.300085 |
| 1643122740 | $0.29 | $0.29 | $0.29 | $0.29 | 2 | $0.300063 |
| 1643122800 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.300053 |
| 1643122860 | $0.30 | $0.30 | $0.30 | $0.30 | 1 | $0.300053 |
| 1643122980 | $0.35 | $0.35 | $0.35 | $0.35 | 4 | $0.300263 |
| 1643123280 | $0.35 | $0.35 | $0.35 | $0.35 | 50 | $0.302758 |
| 1643123460 | $0.36 | $0.36 | $0.36 | $0.36 | 12 | $0.303439 |
| 1643123820 | $0.33 | $0.33 | $0.33 | $0.33 | 18 | $0.303904 |
| 1643124120 | $0.36 | $0.36 | $0.36 | $0.36 | 20 | $0.304976 |
| 1643124540 | $0.33 | $0.33 | $0.32 | $0.32 | 13 | $0.305254 |
| 1643125020 | $0.32 | $0.32 | $0.32 | $0.32 | 10 | $0.305392 |
| 1643126340 | $0.33 | $0.33 | $0.33 | $0.33 | 3 | $0.305461 |
| 1643126520 | $0.32 | $0.33 | $0.32 | $0.33 | 11 | $0.305618 |
| 1643126700 | $0.33 | $0.33 | $0.32 | $0.32 | 3 | $0.305666 |
| 1643128140 | $0.29 | $0.30 | $0.29 | $0.30 | 16 | $0.305575 |
| 1643128800 | $0.31 | $0.31 | $0.31 | $0.31 | 1 | $0.305579 |
| 1643129700 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.305556 |
| 1643130360 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.305542 |
| 1643130780 | $0.30 | $0.30 | $0.30 | $0.30 | 20 | $0.305444 |
| 1643130960 | $0.29 | $0.29 | $0.29 | $0.29 | 15 | $0.305241 |
| 1643131500 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.305227 |
| 1643133000 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.305214 |
| 1643133540 | $0.29 | $0.29 | $0.29 | $0.29 | 50 | $0.304576 |
| 1643133900 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.304564 |
| 1643134140 | $0.29 | $0.29 | $0.29 | $0.29 | 8 | $0.304467 |
| 1643134320 | $0.28 | $0.28 | $0.28 | $0.28 | 10 | $0.304265 |
| 1643134680 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.304225 |
| 1643134740 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.304185 |
| 1643134860 | $0.28 | $0.28 | $0.27 | $0.27 | 2 | $0.304137 |
| 1643134920 | $0.27 | $0.28 | $0.27 | $0.28 | 2 | $0.30409 |
| 1643135580 | $0.25 | $0.26 | $0.25 | $0.26 | 31 | $0.302989 |
| 1643136000 | $0.26 | $0.26 | $0.26 | $0.26 | 20 | $0.302313 |
| 1643136240 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.301826 |
| 1643136300 | $0.25 | $0.26 | $0.25 | $0.26 | 13 | $0.301329 |
| 1643136540 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.301281 |
| 1643136780 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.301187 |
| 1643137560 | $0.24 | $0.24 | $0.24 | $0.24 | 25 | $0.30003 |
| 1643137860 | $0.24 | $0.24 | $0.24 | $0.24 | 26 | $0.298872 |
| 1643137920 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.298813 |
| 1643138040 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.298755 |
| 1643138280 | $0.22 | $0.22 | $0.22 | $0.22 | 5 | $0.298464 |
| 1643138520 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.298364 |
| 1643138940 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.298313 |
| 1643139000 | $0.23 | $0.23 | $0.22 | $0.22 | 25 | $0.297042 |
| 1643139540 | $0.23 | $0.23 | $0.23 | $0.23 | 10 | $0.296561 |
| 1643139780 | $0.22 | $0.22 | $0.22 | $0.22 | 10 | $0.296015 |
| 1643139840 | $0.22 | $0.22 | $0.21 | $0.22 | 862 | $0.266794 |
| 1643140560 | $0.21 | $0.21 | $0.21 | $0.21 | 3 | $0.266719 |
| 1643140680 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.266698 |
| 1643140740 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.266678 |
| 1643140920 | $0.23 | $0.24 | $0.23 | $0.24 | 2 | $0.26665 |
| 1643140980 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.266634 |
| 1643141100 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.266622 |
| 1643141160 | $0.24 | $0.24 | $0.24 | $0.24 | 50 | $0.266049 |
| 1643141460 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.266047 |
| 1643141520 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.266044 |
| 1643141580 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.26601 |
| 1643141700 | $0.26 | $0.26 | $0.26 | $0.26 | 9 | $0.265987 |
| 1643141760 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.26598 |
| 1643142660 | $0.26 | $0.26 | $0.26 | $0.26 | 101 | $0.265733 |
| 1643142780 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.265734 |
| 1643143020 | $0.26 | $0.26 | $0.26 | $0.26 | 4 | $0.265725 |
| 1643143860 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.26572 |
| 1643143920 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.265716 |
| 1643143980 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.265711 |
| 1643144220 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.265709 |
| 1643144280 | $0.25 | $0.26 | $0.25 | $0.26 | 11 | $0.265647 |
| 1643144340 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.265642 |