SLV28Jan22P22.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 28, 2022.

  1. NYSE Arca
    2. >
  2. SLV
    3. >
  3. Option Chain
    4. >
  4. SLV28Jan22P22.00
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643386680$1.26$1.26$1.26$1.26106$1.284548
1643384220$1.37$1.37$1.36$1.36101$1.285102
1643386560$1.28$1.28$1.28$1.2857$1.290705
1643400840$1.32$1.32$1.32$1.3255$1.32023
1643402640$1.31$1.31$1.31$1.3150$1.319288
1643391300$1.50$1.51$1.50$1.5135$1.312894
1643390760$1.49$1.49$1.48$1.4930$1.301893
1643380500$1.27$1.30$1.27$1.2829$1.26186
1643401620$1.31$1.31$1.31$1.3125$1.319843
1643385960$1.36$1.37$1.36$1.3720$1.289913
1643401140$1.32$1.32$1.32$1.3220$1.320224
1643387160$1.32$1.32$1.32$1.3220$1.285195
1643381520$1.26$1.26$1.19$1.1919$1.259677
1643381640$1.20$1.20$1.19$1.1919$1.249017
1643383140$1.27$1.27$1.26$1.2616$1.234431
1643384940$1.27$1.27$1.27$1.2716$1.285109
1643383800$1.31$1.31$1.31$1.3115$1.243229
1643399640$1.38$1.38$1.38$1.3815$1.320247
1643380680$1.26$1.26$1.26$1.2613$1.261578
1643386860$1.25$1.25$1.25$1.2510$1.283911
1643386440$1.31$1.31$1.31$1.3110$1.292364
1643388180$1.46$1.46$1.46$1.4610$1.288628
1643382480$1.24$1.24$1.24$1.2410$1.247886
1643383320$1.29$1.29$1.29$1.2910$1.23757
1643382720$1.12$1.12$1.12$1.1210$1.232266
1643382540$1.21$1.21$1.21$1.2110$1.245037
1643398620$1.44$1.44$1.44$1.4410$1.317181
1643386020$1.36$1.36$1.36$1.3610$1.291871
1643394900$1.33$1.33$1.33$1.339$1.314925
1643398800$1.43$1.43$1.43$1.439$1.318615
1643381100$1.28$1.28$1.27$1.278$1.264142
1643403540$1.30$1.30$1.30$1.307$1.319039
1643382660$1.15$1.15$1.15$1.157$1.232266
1643380260$1.22$1.22$1.22$1.226$1.22
1643396340$1.34$1.34$1.34$1.346$1.315298
1643395200$1.33$1.33$1.33$1.335$1.315036
1643392920$1.42$1.42$1.42$1.425$1.313708
1643388720$1.49$1.49$1.49$1.495$1.291369
1643393040$1.41$1.41$1.41$1.415$1.314434
1643384760$1.33$1.33$1.33$1.335$1.285852
1643385000$1.27$1.27$1.27$1.275$1.284876
1643387400$1.35$1.35$1.34$1.344$1.2856
1643384820$1.29$1.29$1.29$1.294$1.285907
1643380320$1.26$1.26$1.25$1.254$1.233
1643381040$1.28$1.28$1.28$1.284$1.262786
1643380380$1.26$1.26$1.26$1.264$1.240714
1643401500$1.31$1.31$1.31$1.314$1.320148
1643403240$1.29$1.29$1.29$1.293$1.319189
1643402100$1.32$1.32$1.32$1.322$1.319844
1643401380$1.31$1.31$1.31$1.312$1.320199
1643381160$1.27$1.27$1.27$1.272$1.264225
1643396640$1.35$1.35$1.35$1.352$1.315399
1643395980$1.33$1.33$1.33$1.332$1.31508
1643385780$1.34$1.34$1.34$1.342$1.285335
1643388300$1.48$1.48$1.48$1.482$1.28929
1643394420$1.41$1.41$1.41$1.412$1.314721
1643400420$1.32$1.32$1.32$1.321$1.320247
1643385180$1.28$1.28$1.28$1.281$1.284861
1643386620$1.27$1.27$1.27$1.271$1.290657
1643384100$1.37$1.37$1.37$1.371$1.243886
1643380560$1.27$1.27$1.27$1.271$1.262045
1643388480$1.50$1.50$1.50$1.501$1.289654
1643388900$1.50$1.50$1.50$1.501$1.291726
1643389080$1.43$1.43$1.43$1.431$1.291962
1643381700$1.20$1.20$1.20$1.201$1.248584
1643385420$1.33$1.33$1.33$1.331$1.285
1643399460$1.39$1.39$1.39$1.391$1.318987
1643399400$1.40$1.40$1.40$1.401$1.318887
1643398860$1.43$1.43$1.43$1.431$1.318772
1643381280$1.28$1.28$1.28$1.281$1.264794
1643381400$1.30$1.30$1.30$1.301$1.26527
1643389200$1.43$1.43$1.43$1.431$1.292197
1643389560$1.39$1.39$1.39$1.391$1.292363
1643382780$1.14$1.14$1.14$1.141$1.231655
1643381220$1.29$1.29$1.29$1.291$1.264583