SLV28Jan22P22.50 Historical Intraday Option Prices
One-Minute OHLCV Data From January 25, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P22.50 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643121000 | $0.75 | $0.75 | $0.75 | $0.75 | 25 | $0.75 |
| 1643122320 | $0.56 | $0.56 | $0.56 | $0.56 | 34 | $0.640508 |
| 1643122680 | $0.62 | $0.62 | $0.62 | $0.62 | 4 | $0.639206 |
| 1643123340 | $0.74 | $0.74 | $0.74 | $0.74 | 12 | $0.655333 |
| 1643124000 | $0.70 | $0.70 | $0.70 | $0.70 | 20 | $0.664736 |
| 1643124660 | $0.66 | $0.66 | $0.66 | $0.66 | 10 | $0.664285 |
| 1643124840 | $0.65 | $0.65 | $0.65 | $0.65 | 5 | $0.663636 |
| 1643125980 | $0.63 | $0.63 | $0.62 | $0.62 | 5 | $0.661913 |
| 1643126100 | $0.63 | $0.63 | $0.62 | $0.62 | 13 | $0.65789 |
| 1643126340 | $0.66 | $0.66 | $0.66 | $0.66 | 2 | $0.657923 |
| 1643127060 | $0.67 | $0.67 | $0.67 | $0.67 | 2 | $0.658106 |
| 1643127240 | $0.66 | $0.66 | $0.66 | $0.66 | 3 | $0.658148 |
| 1643127600 | $0.63 | $0.63 | $0.63 | $0.63 | 5 | $0.657142 |
| 1643129760 | $0.60 | $0.60 | $0.60 | $0.60 | 200 | $0.623529 |
| 1643129820 | $0.61 | $0.61 | $0.61 | $0.61 | 150 | $0.619387 |
| 1643131740 | $0.60 | $0.60 | $0.60 | $0.60 | 100 | $0.616101 |
| 1643131860 | $0.61 | $0.61 | $0.61 | $0.61 | 16 | $0.61594 |
| 1643131920 | $0.61 | $0.61 | $0.61 | $0.61 | 184 | $0.614556 |
| 1643132280 | $0.60 | $0.60 | $0.60 | $0.60 | 100 | $0.612921 |
| 1643132400 | $0.60 | $0.60 | $0.60 | $0.60 | 100 | $0.611616 |
| 1643132460 | $0.61 | $0.61 | $0.61 | $0.61 | 100 | $0.611467 |
| 1643133900 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.611457 |
| 1643134560 | $0.59 | $0.59 | $0.59 | $0.59 | 1 | $0.611437 |
| 1643134680 | $0.58 | $0.58 | $0.58 | $0.58 | 1 | $0.611408 |
| 1643134740 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.611371 |
| 1643134860 | $0.58 | $0.58 | $0.57 | $0.57 | 2 | $0.611304 |
| 1643134920 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.611267 |
| 1643137140 | $0.52 | $0.52 | $0.52 | $0.52 | 2 | $0.611101 |
| 1643137200 | $0.51 | $0.51 | $0.51 | $0.51 | 4 | $0.610734 |
| 1643137440 | $0.51 | $0.51 | $0.51 | $0.51 | 30 | $0.608067 |
| 1643138220 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.607971 |
| 1643138520 | $0.51 | $0.51 | $0.51 | $0.51 | 37 | $0.604876 |
| 1643139240 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.604778 |
| 1643139420 | $0.51 | $0.51 | $0.50 | $0.50 | 2 | $0.604608 |
| 1643139780 | $0.49 | $0.49 | $0.49 | $0.49 | 12 | $0.603448 |
| 1643139840 | $0.49 | $0.49 | $0.48 | $0.49 | 740 | $0.559761 |
| 1643140500 | $0.49 | $0.49 | $0.49 | $0.49 | 2 | $0.559688 |
| 1643142060 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.559683 |
| 1643142960 | $0.59 | $0.59 | $0.59 | $0.59 | 2 | $0.559715 |
| 1643143560 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.559715 |
| 1643144280 | $0.58 | $0.58 | $0.58 | $0.58 | 10 | $0.559819 |