SLV28Jan22P23.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 28, 2022.
- NYSE Arca >
- SLV >
- Option Chain >
- SLV28Jan22P23.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1643390760 | $2.51 | $2.51 | $2.51 | $2.51 | 1 | $2.26219 |
| 1643390940 | $2.49 | $2.49 | $2.49 | $2.49 | 10 | $2.272545 |
| 1643389020 | $2.48 | $2.48 | $2.48 | $2.48 | 1 | $2.261004 |
| 1643391120 | $2.48 | $2.48 | $2.48 | $2.48 | 4 | $2.27625 |
| 1643398560 | $2.45 | $2.45 | $2.45 | $2.45 | 15 | $2.342329 |
| 1643398320 | $2.45 | $2.45 | $2.45 | $2.45 | 5 | $2.338763 |
| 1643398860 | $2.43 | $2.43 | $2.43 | $2.43 | 5 | $2.343255 |
| 1643393400 | $2.42 | $2.42 | $2.42 | $2.42 | 1 | $2.276888 |
| 1643394420 | $2.41 | $2.41 | $2.41 | $2.41 | 2 | $2.278061 |
| 1643397060 | $2.41 | $2.41 | $2.41 | $2.41 | 145 | $2.337522 |
| 1643397000 | $2.40 | $2.40 | $2.40 | $2.40 | 35 | $2.302838 |
| 1643394540 | $2.39 | $2.39 | $2.39 | $2.39 | 10 | $2.282784 |
| 1643386080 | $2.36 | $2.36 | $2.36 | $2.36 | 4 | $2.249162 |
| 1643384640 | $2.36 | $2.36 | $2.36 | $2.36 | 1 | $2.246149 |
| 1643396640 | $2.35 | $2.35 | $2.35 | $2.35 | 20 | $2.290149 |
| 1643387460 | $2.34 | $2.34 | $2.34 | $2.34 | 2 | $2.259951 |
| 1643387400 | $2.34 | $2.34 | $2.34 | $2.34 | 2 | $2.259174 |
| 1643396340 | $2.34 | $2.34 | $2.34 | $2.34 | 11 | $2.285322 |
| 1643399940 | $2.34 | $2.34 | $2.34 | $2.34 | 3 | $2.343235 |
| 1643385420 | $2.33 | $2.33 | $2.33 | $2.33 | 1 | $2.246628 |
| 1643386320 | $2.34 | $2.34 | $2.33 | $2.33 | 18 | $2.257208 |
| 1643401140 | $2.33 | $2.33 | $2.33 | $2.33 | 20 | $2.342701 |
| 1643383500 | $2.31 | $2.31 | $2.31 | $2.31 | 1 | $2.245491 |
| 1643402640 | $2.31 | $2.31 | $2.31 | $2.31 | 10 | $2.342055 |
| 1643402820 | $2.31 | $2.31 | $2.31 | $2.31 | 6 | $2.341679 |
| 1643403300 | $2.30 | $2.30 | $2.30 | $2.30 | 1 | $2.341598 |
| 1643403420 | $2.30 | $2.30 | $2.30 | $2.30 | 14 | $2.340493 |
| 1643386440 | $2.30 | $2.30 | $2.30 | $2.30 | 5 | $2.258267 |
| 1643383440 | $2.29 | $2.29 | $2.29 | $2.29 | 2 | $2.245116 |
| 1643380620 | $2.28 | $2.28 | $2.28 | $2.28 | 1 | $2.28 |
| 1643382180 | $2.28 | $2.28 | $2.28 | $2.28 | 9 | $2.269921 |
| 1643381040 | $2.28 | $2.28 | $2.28 | $2.28 | 4 | $2.28 |
| 1643381400 | $2.28 | $2.28 | $2.28 | $2.28 | 2 | $2.270438 |
| 1643380560 | $2.28 | $2.28 | $2.28 | $2.28 | 1 | $2.28 |
| 1643386560 | $2.28 | $2.28 | $2.28 | $2.28 | 1 | $2.258374 |
| 1643383200 | $2.27 | $2.27 | $2.27 | $2.27 | 1 | $2.244588 |
| 1643381280 | $2.27 | $2.27 | $2.27 | $2.27 | 2 | $2.270267 |
| 1643381100 | $2.27 | $2.27 | $2.27 | $2.27 | 17 | $2.272307 |
| 1643386620 | $2.26 | $2.26 | $2.26 | $2.26 | 1 | $2.258382 |
| 1643381160 | $2.27 | $2.27 | $2.26 | $2.26 | 87 | $2.270272 |
| 1643383140 | $2.25 | $2.25 | $2.24 | $2.24 | 10 | $2.244437 |
| 1643381520 | $2.24 | $2.24 | $2.24 | $2.24 | 5 | $2.269159 |
| 1643382780 | $2.15 | $2.15 | $2.15 | $2.15 | 2 | $2.244276 |
| 1643382660 | $2.15 | $2.15 | $2.11 | $2.11 | 29 | $2.245477 |