SLV28Jan22P22.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 26, 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
1643207400$0.29$0.31$0.29$0.30121$0.296033
1643207460$0.30$0.30$0.28$0.282$0.295934
1643207520$0.29$0.29$0.29$0.291$0.295887
1643207580$0.32$0.32$0.32$0.328$0.297348
1643207700$0.31$0.31$0.31$0.317$0.297985
1643207760$0.29$0.29$0.29$0.2910$0.297449
1643207820$0.29$0.29$0.29$0.2910$0.296981
1643207940$0.31$0.31$0.31$0.3125$0.29875
1643208060$0.29$0.29$0.29$0.2929$0.297558
1643208120$0.30$0.30$0.30$0.30116$0.298419
1643208180$0.29$0.29$0.29$0.291$0.298393
1643208300$0.27$0.27$0.26$0.267$0.297774
1643208420$0.25$0.25$0.25$0.252$0.297492
1643208540$0.24$0.24$0.24$0.2410$0.295845
1643208720$0.25$0.25$0.25$0.251$0.295714
1643208840$0.24$0.24$0.24$0.242$0.295397
1643209140$0.21$0.21$0.21$0.212$0.294915
1643209260$0.22$0.22$0.22$0.2210$0.292857
1643209320$0.23$0.24$0.23$0.2320$0.289713
1643209380$0.23$0.23$0.22$0.222$0.289378
1643209620$0.23$0.23$0.23$0.233$0.28892
1643209800$0.23$0.24$0.23$0.2440$0.283659
1643209980$0.24$0.24$0.24$0.2410$0.282665
1643210040$0.24$0.24$0.24$0.246$0.282089
1643210220$0.22$0.22$0.22$0.2212$0.280459
1643210520$0.23$0.23$0.23$0.2324$0.277941
1643210640$0.24$0.24$0.24$0.241$0.277863
1643210700$0.25$0.25$0.25$0.2510$0.277296
1643210820$0.25$0.25$0.25$0.253$0.277131
1643210880$0.26$0.26$0.26$0.262$0.277062
1643211300$0.27$0.27$0.27$0.275$0.276992
1643211540$0.26$0.26$0.26$0.261$0.276958
1643211660$0.26$0.26$0.26$0.267$0.276725
1643212080$0.27$0.27$0.27$0.276$0.276647
1643212140$0.28$0.28$0.28$0.281$0.276653
1643212500$0.28$0.28$0.28$0.281$0.27666
1643213400$0.27$0.27$0.27$0.271$0.276647
1643213820$0.29$0.29$0.29$0.294$0.276749
1643214780$0.27$0.27$0.27$0.275$0.276685
1643216340$0.25$0.25$0.25$0.251$0.276635
1643216760$0.24$0.24$0.24$0.2415$0.275625
1643217480$0.26$0.26$0.26$0.262$0.275567
1643218020$0.27$0.27$0.27$0.276$0.275507
1643219820$0.27$0.27$0.27$0.2710$0.275409
1643220180$0.27$0.27$0.27$0.2726$0.27517
1643220360$0.28$0.28$0.28$0.282$0.275186
1643220420$0.27$0.27$0.27$0.277$0.275125
1643220540$0.27$0.27$0.27$0.272$0.275108
1643220660$0.27$0.27$0.27$0.271$0.2751
1643220780$0.27$0.27$0.27$0.274$0.275066
1643220960$0.26$0.26$0.26$0.262$0.275016
1643221440$0.26$0.26$0.26$0.262$0.274967
1643221800$0.25$0.25$0.25$0.2510$0.274563
1643222520$0.25$0.25$0.25$0.252$0.274483
1643222580$0.25$0.25$0.25$0.251$0.274444
1643222700$0.25$0.25$0.25$0.25201$0.268467
1643222940$0.26$0.26$0.26$0.261$0.268456
1643223060$0.26$0.26$0.26$0.265$0.268405
1643224080$0.22$0.22$0.22$0.226$0.268057
1643224140$0.21$0.21$0.21$0.214$0.26778
1643224200$0.21$0.21$0.21$0.215$0.267437
1643224380$0.22$0.22$0.22$0.22200$0.258341
1643225160$0.21$0.21$0.21$0.211$0.258295
1643225220$0.20$0.20$0.19$0.1959$0.255131
1643225760$0.28$0.28$0.28$0.2817$0.255508
1643225820$0.24$0.24$0.24$0.241$0.255495
1643226120$0.28$0.28$0.28$0.2810$0.255711
1643226180$0.30$0.30$0.30$0.304$0.255867
1643226300$0.32$0.32$0.32$0.324$0.256093
1643226420$0.35$0.35$0.35$0.351$0.256175
1643226540$0.36$0.36$0.36$0.366$0.256719
1643226660$0.35$0.35$0.35$0.351$0.2568
1643227020$0.32$0.32$0.32$0.321$0.256855
1643227500$0.38$0.38$0.38$0.381$0.256962
1643227800$0.35$0.35$0.35$0.353$0.257204
1643227860$0.32$0.32$0.32$0.321$0.257259
1643227980$0.34$0.34$0.34$0.34100$0.263862
1643228220$0.38$0.38$0.38$0.381$0.263955
1643228460$0.35$0.35$0.35$0.352$0.264092
1643228640$0.39$0.39$0.39$0.391$0.264192
1643228760$0.37$0.37$0.37$0.375$0.264611
1643229300$0.36$0.36$0.36$0.362$0.264762
1643229840$0.40$0.40$0.40$0.401$0.264869
1643229960$0.40$0.40$0.40$0.4029$0.267897
1643230200$0.42$0.42$0.42$0.4250$0.273556
1643230740$0.40$0.40$0.40$0.404$0.273931