SLV28Jan22P22.50 Historical Intraday Option Prices

One-Minute OHLCV Data From January 28, 2022.

  1. NYSE Arca
    2. >
  2. SLV
    3. >
  3. Option Chain
    4. >
  4. SLV28Jan22P22.50
    5. >
  5. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1643388840$2.02$2.02$2.02$2.0221$1.843717
1643391300$1.99$2.01$1.99$2.0131$1.887344
1643391540$2.01$2.01$2.01$2.0143$1.892279
1643388600$2.00$2.00$2.00$2.001$1.833398
1643388660$2.00$2.00$2.00$2.001$1.83363
1643388780$1.99$2.00$1.99$2.0024$1.838734
1643391600$2.00$2.00$2.00$2.0035$1.894159
1643391480$2.00$2.00$2.00$2.009$1.889652
1643391360$2.00$2.00$2.00$2.0025$1.888817
1643388960$1.99$1.99$1.99$1.995$1.844668
1643391720$2.01$2.01$1.99$1.9952$1.897068
1643391420$1.99$1.99$1.99$1.996$1.889134
1643388480$1.99$1.99$1.99$1.995$1.833165
1643390640$1.98$1.99$1.98$1.9951$1.885426
1643390820$1.98$1.98$1.98$1.981$1.885477
1643388240$1.98$1.98$1.98$1.9850$1.829096
1643390940$1.98$1.98$1.98$1.981$1.885528
1643388300$1.97$1.97$1.97$1.9710$1.831089
1643388360$1.97$1.97$1.97$1.975$1.832064
1643389020$1.97$1.97$1.97$1.977$1.845798
1643398380$1.96$1.97$1.96$1.9715$1.895588
1643392020$1.97$1.97$1.97$1.9720$1.89777
1643392740$1.97$1.97$1.97$1.973$1.897875
1643388120$1.97$1.97$1.97$1.9755$1.817434
1643390400$1.96$1.96$1.96$1.961$1.882745
1643398140$1.96$1.96$1.96$1.9610$1.895127
1643389080$1.95$1.95$1.95$1.9517$1.848032
1643398500$1.95$1.95$1.95$1.955$1.895705
1643398080$1.95$1.95$1.95$1.9510$1.894845
1643388060$1.94$1.94$1.94$1.943$1.80326
1643398560$1.94$1.94$1.94$1.94110$1.897699
1643397480$1.94$1.94$1.94$1.9411$1.894605
1643398920$1.94$1.94$1.94$1.946$1.897803
1643389200$1.93$1.93$1.93$1.937$1.84875
1643397420$1.93$1.93$1.93$1.9327$1.894386
1643394480$1.92$1.92$1.92$1.9214$1.898041
1643393400$1.92$1.92$1.92$1.921$1.897885
1643399040$1.92$1.92$1.92$1.9213$1.89792
1643389500$1.92$1.92$1.92$1.925$1.881848
1643389380$1.91$1.92$1.91$1.91932$1.881737
1643389620$1.91$1.91$1.91$1.9146$1.882574
1643394240$1.90$1.90$1.90$1.905$1.897894
1643394060$1.90$1.90$1.90$1.904$1.897889
1643399400$1.90$1.90$1.90$1.9018$1.897619
1643389860$1.90$1.90$1.90$1.905$1.882702
1643389680$1.90$1.90$1.90$1.904$1.882613
1643399340$1.89$1.89$1.89$1.8984$1.897602
1643399520$1.89$1.89$1.89$1.8916$1.897572
1643399280$1.89$1.89$1.89$1.8919$1.897859
1643389740$1.89$1.89$1.89$1.8910$1.882654
1643387940$1.88$1.88$1.88$1.882$1.802563
1643387280$1.87$1.87$1.87$1.871$1.798412
1643387340$1.87$1.87$1.87$1.8710$1.799695
1643387400$1.86$1.86$1.86$1.8615$1.801273
1643386020$1.86$1.86$1.86$1.863$1.771733
1643386080$1.86$1.86$1.86$1.8632$1.787252
1643384040$1.86$1.86$1.86$1.862$1.758264
1643396640$1.85$1.85$1.85$1.855$1.89396
1643387880$1.85$1.85$1.85$1.8510$1.802299
1643396220$1.84$1.84$1.84$1.8450$1.89564
1643394660$1.81$1.84$1.81$1.847$1.897778
1643386260$1.85$1.85$1.84$1.8411$1.79031
1643396340$1.84$1.84$1.84$1.8464$1.894057
1643385900$1.84$1.84$1.84$1.845$1.769931
1643399940$1.84$1.84$1.84$1.848$1.897395
1643385780$1.83$1.83$1.83$1.835$1.767464
1643401740$1.81$1.83$1.81$1.83814$1.876029
1643385420$1.83$1.83$1.83$1.832$1.765182
1643401140$1.83$1.83$1.83$1.834$1.896958
1643401080$1.83$1.83$1.83$1.8313$1.897061
1643384760$1.83$1.83$1.83$1.839$1.76323
1643394780$1.84$1.84$1.83$1.8319$1.897178
1643394960$1.83$1.83$1.83$1.831$1.897146
1643387820$1.83$1.83$1.83$1.834$1.801473
1643386320$1.84$1.84$1.82$1.8218$1.793127
1643402340$1.82$1.82$1.82$1.8280$1.874804
1643386380$1.82$1.82$1.82$1.82165$1.80492
1643401680$1.82$1.82$1.82$1.82141$1.893034
1643403000$1.81$1.81$1.81$1.81200$1.871287
1643402580$1.81$1.81$1.81$1.8110$1.874627
1643383740$1.81$1.81$1.81$1.8115$1.755982
1643386440$1.81$1.81$1.81$1.8125$1.805236
1643395020$1.81$1.81$1.81$1.815$1.896942
1643403480$1.80$1.80$1.80$1.8011$1.871022
1643386980$1.80$1.80$1.80$1.8020$1.798281
1643403420$1.79$1.79$1.79$1.793$1.871224
1643384820$1.79$1.79$1.79$1.795$1.764222
1643383800$1.79$1.79$1.79$1.792$1.756554
1643383440$1.79$1.79$1.79$1.791$1.748039
1643381160$1.79$1.79$1.79$1.7915$1.7745
1643380560$1.78$1.78$1.78$1.7810$1.771111
1643386560$1.79$1.79$1.78$1.7848$1.803585
1643386740$1.77$1.77$1.77$1.7710$1.799626
1643386620$1.77$1.77$1.77$1.7750$1.80022
1643381280$1.77$1.77$1.77$1.772$1.774285
1643380380$1.76$1.76$1.76$1.764$1.76
1643381520$1.76$1.76$1.76$1.765$1.772765
1643380320$1.76$1.76$1.76$1.764$1.76
1643386860$1.76$1.76$1.76$1.7610$1.798216
1643380860$1.75$1.75$1.75$1.757$1.7652
1643382420$1.75$1.75$1.75$1.7530$1.756195
1643386800$1.76$1.76$1.75$1.758$1.798955
1643381760$1.73$1.73$1.73$1.735$1.759193
1643381700$1.71$1.71$1.71$1.7110$1.761754
1643382540$1.69$1.69$1.69$1.691$1.755483
1643382900$1.68$1.68$1.68$1.681$1.747623
1643382780$1.67$1.67$1.67$1.671$1.7483
1643382660$1.65$1.65$1.65$1.656$1.74909