IWM20Aug21C230.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 8, 2021.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Option Chain
  6. >
  7. IWM20Aug21C230.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1625751000$2.43$2.43$2.41$2.417$2.415714
1625751060$2.40$2.50$2.40$2.50206$2.430375
1625751120$2.47$2.47$2.47$2.471$2.43056
1625751180$2.52$2.52$2.48$2.4910$2.433482
1625751240$2.54$2.54$2.52$2.528$2.436896
1625751300$2.50$2.50$2.50$2.502$2.437435
1625751420$2.49$2.49$2.43$2.436$2.4385
1625751480$2.36$2.36$2.36$2.361$2.438174
1625751540$2.42$2.44$2.42$2.441,473$2.434101
1625751600$2.42$2.43$2.33$2.33287$2.423973
1625751660$2.39$2.39$2.39$2.391$2.423956
1625751720$2.38$2.40$2.38$2.40314$2.420094
1625751780$2.39$2.39$2.39$2.391$2.420082
1625751840$2.36$2.36$2.33$2.35304$2.413094
1625751900$2.31$2.31$2.29$2.29310$2.400143
1625752020$2.33$2.33$2.29$2.2912$2.399707
1625752080$2.29$2.29$2.27$2.2791$2.395952
1625752140$2.25$2.28$2.25$2.28311$2.384185
1625752200$2.26$2.26$2.26$2.263$2.384074
1625752320$2.43$2.43$2.42$2.4250$2.384617
1625752380$2.42$2.42$2.42$2.42255$2.387087
1625752440$2.43$2.43$2.43$2.431$2.387099
1625752500$2.45$2.46$2.45$2.45300$2.392349
1625752680$2.50$2.51$2.49$2.5118$2.392872
1625752740$2.54$2.54$2.54$2.542$2.392946
1625752860$2.36$2.36$2.36$2.361$2.392938
1625753160$2.54$2.54$2.54$2.5416$2.393527
1625753340$2.72$2.72$2.66$2.662$2.393676
1625753400$2.59$2.70$2.59$2.705$2.393949
1625753580$2.64$2.65$2.64$2.652$2.394075
1625753640$2.62$2.62$2.59$2.593$2.394229
1625753760$2.63$2.63$2.63$2.632$2.394347
1625753820$2.60$2.60$2.59$2.5921$2.395417
1625753880$2.56$2.57$2.56$2.5718$2.396174
1625753940$2.58$2.62$2.58$2.6212$2.396738
1625754060$2.50$2.50$2.50$2.501$2.396763
1625754120$2.40$2.40$2.40$2.406$2.396768
1625754240$2.44$2.44$2.44$2.4411$2.396885
1625754360$2.50$2.53$2.50$2.5312$2.397195
1625754420$2.58$2.58$2.58$2.581$2.39724
1625754480$2.58$2.58$2.58$2.581$2.397284
1625754540$2.78$2.78$2.78$2.7810$2.398218
1625754660$2.74$2.77$2.74$2.7720$2.399968
1625754720$2.77$2.77$2.75$2.759$2.400755
1625754780$2.70$2.70$2.67$2.677$2.401243
1625754840$2.66$2.69$2.66$2.688$2.401776
1625754960$2.57$2.57$2.57$2.572$2.401858
1625755140$2.64$2.64$2.64$2.641$2.401915
1625755200$2.66$2.66$2.64$2.6429$2.403689
1625755440$2.80$2.80$2.80$2.802$2.403879
1625755500$2.80$2.80$2.80$2.805$2.404353
1625755560$2.75$2.75$2.75$2.754$2.404683
1625755620$2.65$2.65$2.65$2.6511$2.405326
1625755800$2.58$2.58$2.58$2.585$2.405534
1625755860$2.63$2.63$2.63$2.631$2.405587
1625756100$2.65$2.65$2.65$2.655$2.405878
1625756340$2.59$2.59$2.59$2.591$2.405922
1625756520$2.68$2.68$2.68$2.682$2.406052
1625756700$2.77$2.85$2.77$2.8511$2.40719
1625756760$2.88$2.90$2.88$2.902$2.407418
1625756820$2.93$2.93$2.89$2.8921$2.409816
1625756880$2.93$2.93$2.93$2.931$2.409938
1625757060$3.02$3.02$3.02$3.022$2.410226
1625757120$3.03$3.03$3.03$3.032$2.410517
1625757240$3.07$3.07$3.07$3.0740$2.416668
1625757300$3.05$3.05$2.97$2.9712$2.418356
1625757360$2.98$3.02$2.98$2.997$2.419292
1625757420$3.03$3.03$3.03$3.035$2.42
1625757540$3.04$3.04$3.04$3.041$2.420143
1625757900$3.03$3.03$3.03$3.031$2.420285
1625757960$2.98$2.98$2.98$2.9810$2.421579
1625758140$3.07$3.07$3.07$3.072$2.421878
1625758260$3.06$3.06$3.06$3.061$2.422026
1625758380$2.99$3.02$2.99$3.028$2.423108
1625758740$3.20$3.20$3.20$3.205$2.424003
1625758920$3.25$3.25$3.25$3.251$2.424193
1625758980$3.20$3.20$3.20$3.201$2.424372
1625759100$3.19$3.24$3.19$3.2355$2.434413
1625759220$3.33$3.33$3.33$3.331$2.434616
1625759280$3.31$3.31$3.31$3.313$2.435213
1625759400$3.38$3.38$3.38$3.385$2.436285
1625759580$3.33$3.33$3.33$3.3340$2.444324
1625760300$3.50$3.50$3.50$3.507$2.445983
1625760420$3.50$3.50$3.46$3.4841$2.455454
1625761260$3.25$3.25$3.25$3.252$2.455808
1625762220$3.45$3.45$3.45$3.451$2.456029
1625762340$3.50$3.50$3.50$3.503$2.456725
1625762760$3.53$3.53$3.53$3.531$2.456963
1625763000$3.38$3.38$3.38$3.381$2.457168
1625763300$3.36$3.36$3.36$3.365$2.458169
1625763420$3.30$3.30$3.30$3.304$2.458916
1625763660$3.27$3.27$3.27$3.274$2.459634
1625763780$3.25$3.25$3.25$3.252$2.459984
1625764020$3.25$3.25$3.25$3.252$2.460334
1625764380$3.12$3.12$3.12$3.121$2.460479
1625764440$3.11$3.11$3.09$3.092$2.460762
1625764560$3.12$3.12$3.12$3.121$2.460908
1625764620$3.08$3.10$3.08$3.1040$2.466465
1625764980$3.10$3.10$3.10$3.107$2.467436
1625765160$3.17$3.17$3.17$3.1711$2.469122
1625765220$3.19$3.19$3.19$3.193$2.469594
1625765280$3.22$3.22$3.22$3.221$2.469757
1625765340$3.22$3.22$3.21$3.2161$2.479539
1625765400$3.26$3.26$3.26$3.262$2.479875
1625765580$3.23$3.23$3.23$3.231$2.480036
1625765640$3.27$3.27$3.27$3.271$2.480206
1625767680$3.07$3.07$3.07$3.071$2.480333
1625767860$3.08$3.08$3.08$3.081$2.480462
1625768220$3.05$3.05$3.05$3.051$2.480584
1625768340$3.00$3.00$3.00$3.001$2.480696
1625768580$2.98$2.98$2.98$2.982$2.48091
1625768940$3.04$3.04$3.04$3.041$2.48103
1625769000$2.99$2.99$2.99$2.995$2.481576
1625769060$2.98$2.98$2.98$2.983$2.481896
1625769300$3.04$3.04$3.04$3.0440$2.48664
1625769660$2.96$2.99$2.96$2.995$2.487149
1625770020$2.90$2.90$2.90$2.904$2.487499
1625770380$2.90$2.90$2.90$2.9010$2.488372
1625770560$2.95$2.95$2.95$2.9530$2.491284
1625770680$2.93$2.93$2.93$2.931$2.491377
1625770740$2.93$2.93$2.93$2.9353$2.496211
1625771340$2.96$2.96$2.96$2.965$2.496692
1625771520$2.96$2.96$2.96$2.961$2.496789
1625771760$2.87$2.87$2.87$2.871$2.496866
1625771820$2.85$2.85$2.85$2.851$2.49694
1625772060$2.92$2.92$2.92$2.926$2.497466
1625772240$2.96$2.96$2.96$2.961$2.497562
1625772420$2.95$2.95$2.95$2.9510$2.498498
1625772600$3.00$3.00$3.00$3.0030$2.501591
1625772720$2.97$2.97$2.97$2.9740$2.505411
1625772900$2.96$2.96$2.96$2.961$2.505504
1625773140$2.97$2.97$2.97$2.971$2.505599
1625773200$2.92$2.92$2.89$2.893$2.50584
1625773260$2.92$2.92$2.92$2.9220$2.50752
1625773320$2.93$2.93$2.93$2.9320$2.509228
1625773380$2.89$2.89$2.84$2.842$2.509371
1625773620$2.85$2.85$2.83$2.832$2.509505
1625773680$2.83$2.83$2.82$2.8252$2.512825
1625773860$2.89$2.89$2.89$2.894$2.513126
1625774040$2.97$2.98$2.97$2.982$2.51331
1625774100$2.94$2.94$2.94$2.941$2.513395
1625774160$3.03$3.03$3.03$3.031$2.513498
1625774220$3.03$3.03$3.03$3.035$2.514013
1625774280$3.03$3.04$3.03$3.0416$2.515659
1625774340$3.05$3.05$3.03$3.036$2.516287
1625774400$3.03$3.03$3.03$3.031$2.516389
1625774580$3.05$3.05$3.05$3.051$2.516495
1625774700$3.00$3.00$3.00$3.002$2.516687