SLV28Jan22P22.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 27, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P22.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643293800 | $0.94 | $0.96 | $0.94 | $0.96 | 3 | $0.953333 |
| 1643293860 | $0.95 | $0.95 | $0.95 | $0.95 | 21 | $0.950416 |
| 1643293920 | $0.92 | $0.93 | $0.92 | $0.93 | 7 | $0.945483 |
| 1643293980 | $0.91 | $0.91 | $0.90 | $0.90 | 4 | $0.940857 |
| 1643294040 | $0.90 | $0.93 | $0.90 | $0.93 | 12 | $0.931702 |
| 1643294100 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.931875 |
| 1643294220 | $0.86 | $0.86 | $0.86 | $0.86 | 40 | $0.899204 |
| 1643294280 | $0.81 | $0.81 | $0.81 | $0.81 | 550 | $0.822304 |
| 1643294340 | $0.80 | $0.82 | $0.79 | $0.79 | 91 | $0.820603 |
| 1643294520 | $0.73 | $0.73 | $0.73 | $0.73 | 20 | $0.818184 |
| 1643294640 | $0.80 | $0.81 | $0.80 | $0.81 | 80 | $0.817153 |
| 1643294700 | $0.80 | $0.80 | $0.80 | $0.80 | 7 | $0.817009 |
| 1643294880 | $0.81 | $0.81 | $0.80 | $0.80 | 4 | $0.816952 |
| 1643294940 | $0.80 | $0.80 | $0.80 | $0.80 | 1 | $0.816932 |
| 1643295120 | $0.77 | $0.77 | $0.77 | $0.77 | 4 | $0.81671 |
| 1643295240 | $0.81 | $0.81 | $0.81 | $0.81 | 1 | $0.816702 |
| 1643295360 | $0.77 | $0.77 | $0.77 | $0.77 | 10 | $0.816156 |
| 1643295540 | $0.85 | $0.85 | $0.85 | $0.85 | 5 | $0.816353 |
| 1643296140 | $0.85 | $0.85 | $0.84 | $0.84 | 101 | $0.819386 |
| 1643296380 | $0.85 | $0.85 | $0.85 | $0.85 | 2 | $0.81945 |
| 1643296620 | $0.89 | $0.89 | $0.89 | $0.89 | 3 | $0.819669 |
| 1643296800 | $0.93 | $0.93 | $0.93 | $0.93 | 2 | $0.819896 |
| 1643296860 | $0.92 | $0.92 | $0.92 | $0.92 | 1 | $0.82 |
| 1643296920 | $0.90 | $0.92 | $0.90 | $0.92 | 44 | $0.824319 |
| 1643296980 | $0.93 | $0.93 | $0.93 | $0.93 | 11 | $0.825453 |
| 1643297220 | $0.96 | $0.96 | $0.96 | $0.96 | 118 | $0.839343 |
| 1643297400 | $0.99 | $0.99 | $0.99 | $0.99 | 11 | $0.840779 |
| 1643297520 | $1.03 | $1.03 | $1.03 | $1.03 | 10 | $0.842405 |
| 1643297580 | $1.02 | $1.02 | $1.02 | $1.02 | 1 | $0.842557 |
| 1643297640 | $1.04 | $1.04 | $1.04 | $1.04 | 9 | $0.844071 |
| 1643297700 | $1.07 | $1.07 | $1.07 | $1.07 | 1 | $0.844263 |
| 1643297880 | $1.05 | $1.05 | $1.03 | $1.03 | 12 | $0.84631 |
| 1643298360 | $1.08 | $1.09 | $1.08 | $1.09 | 3 | $0.846915 |
| 1643298420 | $1.08 | $1.09 | $1.08 | $1.09 | 403 | $0.905925 |
| 1643298600 | $1.09 | $1.09 | $1.09 | $1.09 | 193 | $0.925817 |
| 1643300700 | $1.09 | $1.09 | $1.09 | $1.09 | 1 | $0.925909 |
| 1643301720 | $1.02 | $1.02 | $1.02 | $1.02 | 1 | $0.925961 |
| 1643301780 | $1.01 | $1.01 | $1.01 | $1.01 | 5 | $0.926196 |
| 1643303220 | $1.01 | $1.01 | $1.01 | $1.01 | 5 | $0.926429 |
| 1643303280 | $1.02 | $1.02 | $1.02 | $1.02 | 5 | $0.926688 |
| 1643303340 | $1.02 | $1.02 | $1.02 | $1.02 | 5 | $0.926946 |
| 1643303400 | $1.03 | $1.03 | $1.03 | $1.03 | 10 | $0.927513 |
| 1643303580 | $1.03 | $1.03 | $1.03 | $1.03 | 16 | $0.928407 |
| 1643306940 | $1.10 | $1.10 | $1.10 | $1.10 | 1 | $0.928501 |
| 1643307180 | $1.08 | $1.08 | $1.07 | $1.07 | 20 | $0.930043 |
| 1643307360 | $1.03 | $1.03 | $1.03 | $1.03 | 670 | $0.956566 |
| 1643308920 | $1.05 | $1.05 | $1.05 | $1.05 | 1 | $0.956603 |
| 1643309760 | $1.06 | $1.06 | $1.06 | $1.06 | 3 | $0.956725 |
| 1643309880 | $1.03 | $1.03 | $1.03 | $1.03 | 141 | $0.960595 |
| 1643311440 | $1.04 | $1.04 | $1.04 | $1.04 | 5 | $0.960743 |
| 1643312700 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $0.960788 |
| 1643313060 | $1.08 | $1.08 | $1.08 | $1.08 | 10 | $0.961232 |
| 1643313120 | $1.08 | $1.08 | $1.08 | $1.08 | 30 | $0.962544 |
| 1643314500 | $1.07 | $1.07 | $1.07 | $1.07 | 3 | $0.962662 |
| 1643314680 | $1.06 | $1.06 | $1.06 | $1.06 | 2 | $0.962734 |
| 1643316180 | $1.01 | $1.01 | $1.01 | $1.01 | 3 | $0.962786 |
| 1643316300 | $0.99 | $0.99 | $0.99 | $0.99 | 10 | $0.962885 |
| 1643316420 | $0.99 | $0.99 | $0.99 | $0.99 | 1 | $0.962895 |
| 1643316660 | $1.03 | $1.03 | $1.03 | $1.03 | 3 | $0.962969 |
| 1643317080 | $1.00 | $1.00 | $1.00 | $1.00 | 107 | $0.964362 |