SLV28Jan22P23.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 20, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P23.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642689000 | $0.58 | $0.58 | $0.58 | $0.58 | 20 | $0.58 |
| 1642689120 | $0.60 | $0.60 | $0.60 | $0.60 | 3 | $0.582608 |
| 1642690200 | $0.61 | $0.61 | $0.61 | $0.61 | 20 | $0.595348 |
| 1642691400 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.594318 |
| 1642691520 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.593777 |
| 1642691580 | $0.56 | $0.56 | $0.56 | $0.56 | 10 | $0.587636 |
| 1642691640 | $0.55 | $0.55 | $0.55 | $0.55 | 10 | $0.581846 |
| 1642692120 | $0.54 | $0.54 | $0.54 | $0.54 | 5 | $0.578857 |
| 1642692420 | $0.53 | $0.53 | $0.53 | $0.53 | 20 | $0.568 |
| 1642692780 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.567692 |
| 1642692840 | $0.55 | $0.55 | $0.53 | $0.53 | 5 | $0.565937 |
| 1642693020 | $0.55 | $0.55 | $0.55 | $0.55 | 5 | $0.565148 |
| 1642693080 | $0.56 | $0.56 | $0.56 | $0.56 | 1 | $0.565098 |
| 1642693560 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.564951 |
| 1642693620 | $0.55 | $0.55 | $0.55 | $0.55 | 2 | $0.564666 |
| 1642693740 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.564339 |
| 1642693800 | $0.53 | $0.53 | $0.53 | $0.53 | 10 | $0.561379 |
| 1642694040 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.561196 |
| 1642694700 | $0.53 | $0.53 | $0.53 | $0.53 | 1 | $0.560932 |
| 1642695000 | $0.53 | $0.53 | $0.53 | $0.53 | 2 | $0.560416 |
| 1642695060 | $0.54 | $0.54 | $0.54 | $0.54 | 18 | $0.557753 |
| 1642695240 | $0.53 | $0.53 | $0.53 | $0.53 | 2 | $0.557357 |
| 1642695540 | $0.54 | $0.54 | $0.54 | $0.54 | 10 | $0.5562 |
| 1642696320 | $0.56 | $0.56 | $0.56 | $0.56 | 10 | $0.556437 |
| 1642698420 | $0.51 | $0.51 | $0.51 | $0.51 | 1 | $0.556149 |
| 1642698480 | $0.51 | $0.52 | $0.51 | $0.52 | 2 | $0.555644 |
| 1642698540 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.555304 |
| 1642698600 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.554909 |
| 1642698660 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.554518 |
| 1642698960 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.554131 |
| 1642699200 | $0.50 | $0.50 | $0.50 | $0.50 | 20 | $0.548342 |
| 1642699500 | $0.50 | $0.50 | $0.50 | $0.50 | 1 | $0.548085 |
| 1642700040 | $0.49 | $0.49 | $0.49 | $0.49 | 1 | $0.547777 |
| 1642700880 | $0.47 | $0.47 | $0.47 | $0.47 | 5 | $0.545773 |
| 1642703760 | $0.51 | $0.51 | $0.51 | $0.51 | 14 | $0.543365 |
| 1642704600 | $0.52 | $0.52 | $0.52 | $0.52 | 15 | $0.541793 |
| 1642704660 | $0.52 | $0.52 | $0.52 | $0.52 | 10 | $0.540858 |
| 1642705440 | $0.52 | $0.52 | $0.52 | $0.52 | 10 | $0.54 |
| 1642706160 | $0.53 | $0.53 | $0.53 | $0.53 | 20 | $0.539239 |
| 1642706760 | $0.54 | $0.54 | $0.54 | $0.54 | 1 | $0.539242 |
| 1642707960 | $0.55 | $0.55 | $0.55 | $0.55 | 1 | $0.539283 |
| 1642709700 | $0.58 | $0.58 | $0.58 | $0.58 | 5 | $0.540037 |
| 1642710180 | $0.57 | $0.57 | $0.57 | $0.57 | 1 | $0.540147 |
| 1642711200 | $0.62 | $0.62 | $0.62 | $0.62 | 20 | $0.545635 |
| 1642711440 | $0.61 | $0.61 | $0.61 | $0.61 | 1 | $0.545856 |
| 1642711620 | $0.63 | $0.63 | $0.63 | $0.63 | 10 | $0.548642 |
| 1642711680 | $0.62 | $0.62 | $0.62 | $0.62 | 3 | $0.549344 |
| 1642711800 | $0.62 | $0.62 | $0.62 | $0.62 | 10 | $0.551587 |
| 1642712040 | $0.63 | $0.63 | $0.63 | $0.63 | 2 | $0.552082 |
| 1642712160 | $0.63 | $0.63 | $0.63 | $0.63 | 6 | $0.553529 |
| 1642712220 | $0.62 | $0.62 | $0.62 | $0.62 | 20 | $0.557405 |