SLV28Jan22P22.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 27, 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
1643293800$0.94$0.96$0.94$0.963$0.953333
1643293860$0.95$0.95$0.95$0.9521$0.950416
1643293920$0.92$0.93$0.92$0.937$0.945483
1643293980$0.91$0.91$0.90$0.904$0.940857
1643294040$0.90$0.93$0.90$0.9312$0.931702
1643294100$0.94$0.94$0.94$0.941$0.931875
1643294220$0.86$0.86$0.86$0.8640$0.899204
1643294280$0.81$0.81$0.81$0.81550$0.822304
1643294340$0.80$0.82$0.79$0.7991$0.820603
1643294520$0.73$0.73$0.73$0.7320$0.818184
1643294640$0.80$0.81$0.80$0.8180$0.817153
1643294700$0.80$0.80$0.80$0.807$0.817009
1643294880$0.81$0.81$0.80$0.804$0.816952
1643294940$0.80$0.80$0.80$0.801$0.816932
1643295120$0.77$0.77$0.77$0.774$0.81671
1643295240$0.81$0.81$0.81$0.811$0.816702
1643295360$0.77$0.77$0.77$0.7710$0.816156
1643295540$0.85$0.85$0.85$0.855$0.816353
1643296140$0.85$0.85$0.84$0.84101$0.819386
1643296380$0.85$0.85$0.85$0.852$0.81945
1643296620$0.89$0.89$0.89$0.893$0.819669
1643296800$0.93$0.93$0.93$0.932$0.819896
1643296860$0.92$0.92$0.92$0.921$0.82
1643296920$0.90$0.92$0.90$0.9244$0.824319
1643296980$0.93$0.93$0.93$0.9311$0.825453
1643297220$0.96$0.96$0.96$0.96118$0.839343
1643297400$0.99$0.99$0.99$0.9911$0.840779
1643297520$1.03$1.03$1.03$1.0310$0.842405
1643297580$1.02$1.02$1.02$1.021$0.842557
1643297640$1.04$1.04$1.04$1.049$0.844071
1643297700$1.07$1.07$1.07$1.071$0.844263
1643297880$1.05$1.05$1.03$1.0312$0.84631
1643298360$1.08$1.09$1.08$1.093$0.846915
1643298420$1.08$1.09$1.08$1.09403$0.905925
1643298600$1.09$1.09$1.09$1.09193$0.925817
1643300700$1.09$1.09$1.09$1.091$0.925909
1643301720$1.02$1.02$1.02$1.021$0.925961
1643301780$1.01$1.01$1.01$1.015$0.926196
1643303220$1.01$1.01$1.01$1.015$0.926429
1643303280$1.02$1.02$1.02$1.025$0.926688
1643303340$1.02$1.02$1.02$1.025$0.926946
1643303400$1.03$1.03$1.03$1.0310$0.927513
1643303580$1.03$1.03$1.03$1.0316$0.928407
1643306940$1.10$1.10$1.10$1.101$0.928501
1643307180$1.08$1.08$1.07$1.0720$0.930043
1643307360$1.03$1.03$1.03$1.03670$0.956566
1643308920$1.05$1.05$1.05$1.051$0.956603
1643309760$1.06$1.06$1.06$1.063$0.956725
1643309880$1.03$1.03$1.03$1.03141$0.960595
1643311440$1.04$1.04$1.04$1.045$0.960743
1643312700$1.08$1.08$1.08$1.081$0.960788
1643313060$1.08$1.08$1.08$1.0810$0.961232
1643313120$1.08$1.08$1.08$1.0830$0.962544
1643314500$1.07$1.07$1.07$1.073$0.962662
1643314680$1.06$1.06$1.06$1.062$0.962734
1643316180$1.01$1.01$1.01$1.013$0.962786
1643316300$0.99$0.99$0.99$0.9910$0.962885
1643316420$0.99$0.99$0.99$0.991$0.962895
1643316660$1.03$1.03$1.03$1.033$0.962969
1643317080$1.00$1.00$1.00$1.00107$0.964362