SLV28Jan22P22.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 24, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P22.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643034600 | $0.61 | $0.64 | $0.61 | $0.61 | 7 | $0.627142 |
| 1643034660 | $0.63 | $0.65 | $0.63 | $0.65 | 2 | $0.63 |
| 1643034720 | $0.65 | $0.65 | $0.65 | $0.65 | 11 | $0.641 |
| 1643034780 | $0.65 | $0.65 | $0.64 | $0.64 | 21 | $0.641219 |
| 1643034840 | $0.66 | $0.66 | $0.66 | $0.66 | 2 | $0.642093 |
| 1643034900 | $0.68 | $0.68 | $0.67 | $0.67 | 52 | $0.657578 |
| 1643035020 | $0.69 | $0.69 | $0.69 | $0.69 | 5 | $0.6592 |
| 1643035080 | $0.70 | $0.70 | $0.70 | $0.70 | 2 | $0.66 |
| 1643035260 | $0.66 | $0.66 | $0.66 | $0.66 | 2 | $0.66 |
| 1643035380 | $0.68 | $0.69 | $0.68 | $0.69 | 2 | $0.660471 |
| 1643035920 | $0.69 | $0.71 | $0.69 | $0.70 | 101 | $0.680193 |
| 1643036040 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.680384 |
| 1643036160 | $0.68 | $0.68 | $0.68 | $0.68 | 10 | $0.680366 |
| 1643036340 | $0.72 | $0.73 | $0.72 | $0.73 | 17 | $0.683531 |
| 1643036400 | $0.72 | $0.72 | $0.72 | $0.72 | 50 | $0.689929 |
| 1643036460 | $0.74 | $0.78 | $0.74 | $0.78 | 15 | $0.693633 |
| 1643036520 | $0.77 | $0.78 | $0.77 | $0.78 | 2 | $0.694172 |
| 1643036580 | $0.79 | $0.79 | $0.79 | $0.79 | 11 | $0.697539 |
| 1643037120 | $0.76 | $0.76 | $0.76 | $0.76 | 7 | $0.698906 |
| 1643037900 | $0.70 | $0.70 | $0.70 | $0.70 | 2 | $0.698913 |
| 1643038020 | $0.69 | $0.69 | $0.69 | $0.69 | 83 | $0.697086 |
| 1643038380 | $0.66 | $0.67 | $0.66 | $0.67 | 28 | $0.694896 |
| 1643038500 | $0.68 | $0.69 | $0.68 | $0.69 | 30 | $0.694146 |
| 1643038680 | $0.66 | $0.67 | $0.66 | $0.66 | 8 | $0.693609 |
| 1643039160 | $0.68 | $0.68 | $0.68 | $0.68 | 20 | $0.693054 |
| 1643039460 | $0.70 | $0.70 | $0.70 | $0.70 | 2 | $0.693083 |
| 1643039700 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.693056 |
| 1643039760 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.69307 |
| 1643041620 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.693185 |
| 1643041920 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.693239 |
| 1643042820 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.693293 |
| 1643043480 | $0.68 | $0.68 | $0.68 | $0.68 | 9 | $0.693057 |
| 1643044920 | $0.71 | $0.71 | $0.71 | $0.71 | 37 | $0.694209 |
| 1643044980 | $0.70 | $0.70 | $0.70 | $0.70 | 5 | $0.694262 |
| 1643046900 | $0.66 | $0.66 | $0.66 | $0.66 | 10 | $0.693649 |
| 1643049540 | $0.59 | $0.59 | $0.58 | $0.58 | 2 | $0.693262 |
| 1643049600 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.693096 |
| 1643049840 | $0.60 | $0.60 | $0.60 | $0.60 | 5 | $0.692275 |
| 1643049900 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.69195 |
| 1643049960 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.691771 |
| 1643050980 | $0.57 | $0.57 | $0.57 | $0.57 | 2 | $0.691346 |
| 1643052060 | $0.60 | $0.60 | $0.60 | $0.60 | 2 | $0.691027 |
| 1643053980 | $0.62 | $0.62 | $0.62 | $0.62 | 7 | $0.690172 |
| 1643055000 | $0.59 | $0.59 | $0.59 | $0.59 | 250 | $0.660036 |
| 1643055180 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.659939 |
| 1643055360 | $0.56 | $0.56 | $0.56 | $0.56 | 3 | $0.65958 |
| 1643055660 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.659485 |
| 1643056680 | $0.56 | $0.56 | $0.56 | $0.56 | 3 | $0.659129 |
| 1643056860 | $0.56 | $0.56 | $0.55 | $0.55 | 47 | $0.653363 |