SLV28Jan22P22.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 2022.

  1. NYSE Arca
  2. >
  3. SLV
  4. >
  5. Option Chain
  6. >
  7. SLV28Jan22P22.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642775520$0.29$0.29$0.29$0.291$0.29
1642775820$0.27$0.27$0.27$0.271$0.271666
1642775880$0.27$0.27$0.27$0.2749$0.270392
1642775940$0.26$0.26$0.26$0.2628$0.266708
1642776000$0.26$0.26$0.26$0.2625$0.265096
1642776060$0.27$0.27$0.27$0.272$0.265188
1642776240$0.28$0.28$0.28$0.283$0.265596
1642776300$0.28$0.28$0.28$0.2850$0.270125
1642776360$0.26$0.26$0.26$0.2650$0.267703
1642776600$0.28$0.28$0.28$0.285$0.26799
1642776660$0.27$0.29$0.27$0.2861$0.270218
1642776840$0.28$0.28$0.28$0.2813$0.270659
1642776960$0.30$0.30$0.30$0.303$0.270962
1642777020$0.30$0.30$0.30$0.303$0.271258
1642777200$0.30$0.30$0.30$0.30200$0.282894
1642777260$0.31$0.32$0.31$0.326$0.28324
1642777380$0.31$0.31$0.31$0.311$0.283293
1642777440$0.31$0.31$0.31$0.312$0.283399
1642777560$0.30$0.30$0.29$0.295$0.283503
1642777680$0.28$0.30$0.28$0.3016$0.283473
1642777800$0.31$0.31$0.31$0.311$0.283523
1642777980$0.31$0.31$0.31$0.311$0.283574
1642778040$0.32$0.32$0.32$0.324$0.283849
1642778160$0.31$0.31$0.31$0.316$0.284141
1642778220$0.31$0.31$0.31$0.3150$0.286348
1642778340$0.33$0.33$0.32$0.338$0.286919
1642778460$0.32$0.32$0.32$0.3250$0.289487
1642778520$0.33$0.33$0.33$0.331$0.28955
1642778640$0.33$0.33$0.33$0.3311$0.290228
1642778820$0.32$0.32$0.31$0.3160$0.291955
1642778940$0.33$0.33$0.33$0.336$0.292271
1642779060$0.31$0.31$0.31$0.316$0.292417
1642779180$0.31$0.31$0.31$0.311$0.292441
1642779360$0.30$0.30$0.29$0.2990$0.292783
1642779600$0.31$0.31$0.31$0.311$0.292804
1642779840$0.32$0.32$0.32$0.3210$0.293132
1642779960$0.34$0.34$0.34$0.3430$0.294767
1642780020$0.31$0.31$0.31$0.311$0.294785
1642780140$0.34$0.34$0.32$0.325$0.294953
1642780260$0.33$0.33$0.33$0.331$0.294994
1642780320$0.34$0.34$0.34$0.341$0.295046
1642780560$0.32$0.32$0.32$0.321$0.295074
1642780620$0.33$0.33$0.32$0.3229$0.296024
1642780680$0.32$0.32$0.32$0.325$0.296157
1642780800$0.33$0.33$0.33$0.3310$0.296527
1642781040$0.34$0.34$0.34$0.341$0.296575
1642781220$0.34$0.34$0.34$0.341$0.296622
1642781340$0.33$0.33$0.33$0.33288$0.304613
1642781640$0.36$0.36$0.35$0.3511$0.305032
1642782480$0.31$0.31$0.31$0.314$0.305049
1642782540$0.32$0.32$0.32$0.3230$0.305408
1642782780$0.31$0.31$0.31$0.318$0.305437
1642782900$0.32$0.32$0.32$0.323$0.305472
1642783020$0.31$0.31$0.31$0.312$0.305479
1642783080$0.32$0.32$0.32$0.328$0.305571
1642783440$0.33$0.33$0.33$0.3320$0.30595
1642783560$0.33$0.34$0.33$0.3442$0.306874
1642783620$0.35$0.36$0.35$0.363$0.306979
1642783680$0.36$0.36$0.36$0.363$0.307097
1642783980$0.34$0.34$0.34$0.3410$0.307342
1642784160$0.34$0.34$0.34$0.3434$0.308146
1642784520$0.33$0.33$0.33$0.331$0.308162
1642784580$0.33$0.33$0.33$0.331,000$0.317329
1642784640$0.34$0.34$0.34$0.3413$0.317453
1642784700$0.34$0.34$0.34$0.341$0.317462
1642784760$0.33$0.33$0.33$0.332$0.317472
1642784820$0.34$0.34$0.33$0.3335$0.317755
1642784880$0.33$0.33$0.33$0.333$0.31777
1642784940$0.34$0.34$0.33$0.335$0.317804
1642785000$0.35$0.35$0.35$0.358$0.317909
1642785060$0.35$0.35$0.35$0.3515$0.318104
1642785120$0.34$0.36$0.34$0.344$0.318148
1642785240$0.34$0.34$0.34$0.345$0.318192
1642785300$0.34$0.34$0.34$0.341$0.318201
1642785360$0.34$0.34$0.34$0.3450$0.318633
1642785540$0.33$0.33$0.33$0.3327$0.318753
1642785600$0.34$0.34$0.34$0.3425$0.318959
1642785720$0.34$0.34$0.34$0.341$0.318967
1642785840$0.34$0.34$0.34$0.3410$0.319049
1642786320$0.34$0.34$0.34$0.341$0.319057
1642786380$0.35$0.35$0.35$0.3529$0.3194
1642786560$0.34$0.34$0.34$0.343$0.319423
1642786620$0.36$0.36$0.36$0.36200$0.322301
1642786680$0.38$0.38$0.38$0.384$0.322383
1642786920$0.36$0.36$0.36$0.361$0.322396
1642787160$0.36$0.36$0.36$0.361$0.322409
1642787220$0.37$0.37$0.37$0.371$0.322426
1642787280$0.36$0.36$0.36$0.361$0.322439
1642787340$0.36$0.36$0.36$0.365$0.322506
1642787460$0.36$0.36$0.36$0.361$0.322519
1642787580$0.36$0.37$0.36$0.3728$0.322914
1642788120$0.36$0.36$0.36$0.3661$0.323687
1642788180$0.36$0.36$0.36$0.3685$0.324714
1642788780$0.36$0.36$0.36$0.3650$0.325291
1642788960$0.36$0.36$0.36$0.361$0.325302
1642789140$0.35$0.35$0.35$0.3550$0.325699
1642789320$0.35$0.35$0.35$0.3551$0.326091
1642789620$0.36$0.36$0.36$0.3685$0.326979
1642790040$0.36$0.36$0.36$0.366$0.32704
1642790280$0.34$0.34$0.34$0.3410$0.32708
1642790340$0.34$0.34$0.34$0.3420$0.327159
1642790700$0.34$0.34$0.34$0.34100$0.327539
1642791060$0.33$0.33$0.33$0.3314$0.327549
1642791300$0.32$0.32$0.32$0.325$0.327538
1642791420$0.32$0.32$0.32$0.324$0.327529
1642791660$0.33$0.33$0.33$0.331$0.32753
1642791720$0.33$0.33$0.33$0.336$0.327534
1642791960$0.33$0.33$0.33$0.3310$0.327541
1642792020$0.33$0.33$0.33$0.335$0.327545
1642792080$0.33$0.33$0.33$0.335$0.327548
1642792140$0.33$0.33$0.33$0.335$0.327552
1642792380$0.32$0.32$0.32$0.323$0.327545
1642792500$0.32$0.32$0.32$0.3220$0.327502
1642792560$0.32$0.32$0.32$0.328$0.327484
1642792620$0.32$0.32$0.32$0.324$0.327476
1642792680$0.33$0.33$0.32$0.3211$0.327469
1642792740$0.32$0.33$0.32$0.3345$0.32749
1642793220$0.33$0.34$0.33$0.3450$0.327662
1642793940$0.31$0.31$0.31$0.3150$0.327419
1642794060$0.31$0.31$0.31$0.315$0.327395
1642794120$0.31$0.31$0.31$0.316$0.327366
1642794360$0.32$0.32$0.32$0.322$0.327362
1642794420$0.31$0.31$0.31$0.314$0.327343
1642794480$0.30$0.30$0.30$0.3030$0.32712
1642794540$0.30$0.31$0.30$0.31115$0.32631
1642794960$0.33$0.33$0.33$0.335$0.326315
1642795440$0.34$0.35$0.34$0.3560$0.326658
1642795500$0.35$0.35$0.35$0.3525$0.326808
1642795620$0.36$0.36$0.36$0.3616$0.326944
1642795860$0.38$0.38$0.38$0.3850$0.327617
1642795980$0.37$0.37$0.37$0.3710$0.327724
1642796520$0.38$0.38$0.38$0.381$0.327737
1642796640$0.38$0.38$0.38$0.3810$0.327869
1642797060$0.39$0.39$0.39$0.3950$0.328642
1642797180$0.38$0.39$0.38$0.395$0.328709
1642797660$0.38$0.38$0.38$0.3891$0.329844
1642797840$0.37$0.37$0.37$0.3760$0.330421
1642797960$0.39$0.39$0.39$0.391$0.330436
1642798080$0.38$0.38$0.38$0.3810$0.330554
1642798380$0.38$0.38$0.38$0.385$0.330613
1642798680$0.38$0.38$0.38$0.385$0.330672