IWM20Aug21C230.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 9, 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
1625837400$3.80$3.80$3.73$3.7321$3.763333
1625837460$3.62$3.62$3.57$3.575$3.73
1625837520$3.57$3.57$3.57$3.572$3.718571
1625837580$3.44$3.44$3.44$3.441$3.708965
1625837760$3.50$3.50$3.49$3.4921$3.621
1625837820$3.45$3.48$3.45$3.4840$3.551666
1625837880$3.45$3.45$3.44$3.4421$3.532342
1625837940$3.49$3.49$3.49$3.491$3.531964
1625838000$3.52$3.52$3.52$3.521$3.531858
1625838300$3.70$3.71$3.70$3.70105$3.61399
1625838480$3.56$3.56$3.56$3.5610$3.611622
1625838600$3.70$3.70$3.70$3.701$3.612008
1625838720$3.66$3.66$3.66$3.661$3.612217
1625838780$3.67$3.72$3.67$3.72115$3.639304
1625838840$3.75$3.75$3.72$3.723$3.640172
1625838900$3.76$3.81$3.76$3.8116$3.645576
1625839020$3.95$3.95$3.95$3.951$3.64641
1625839080$3.95$3.95$3.95$3.957$3.652123
1625839200$4.00$4.06$4.00$4.0612$3.663776
1625839260$4.09$4.09$4.09$4.09200$3.809743
1625839440$4.05$4.05$4.03$4.0311$3.813848
1625839500$4.03$4.06$4.03$4.069$3.817268
1625839560$4.02$4.02$4.02$4.021$3.817603
1625839680$4.11$4.11$4.11$4.1160$3.843984
1625839740$4.04$4.04$4.04$4.045$3.845447
1625839800$4.03$4.03$4.03$4.033$3.84627
1625839920$4.05$4.05$4.05$4.052$3.846874
1625839980$4.02$4.02$4.01$4.0126$3.853281
1625840040$4.01$4.01$4.01$4.0125$3.858677
1625840160$4.06$4.06$4.06$4.0610$3.861413
1625840280$4.03$4.03$4.03$4.036$3.862776
1625840460$4.15$4.19$4.15$4.1632$3.875258
1625840580$4.17$4.19$4.17$4.192$3.876043
1625841240$3.98$3.98$3.98$3.981$3.876177
1625841300$4.00$4.00$4.00$4.001$3.876336
1625841540$4.22$4.22$4.22$4.221$3.876777
1625842020$4.00$4.00$4.00$4.0010$3.878339
1625842140$3.94$3.94$3.94$3.9410$3.879111
1625842560$3.87$3.87$3.87$3.872$3.879088
1625842680$3.90$3.90$3.90$3.902$3.87914
1625842740$3.88$3.88$3.88$3.882$3.879142
1625843100$4.00$4.00$4.00$4.004$3.87974
1625843220$4.06$4.06$4.06$4.0620$3.884089
1625843700$4.10$4.10$4.08$4.08105$3.90622
1625844180$4.04$4.04$4.04$4.041$3.906363
1625844360$4.10$4.10$4.10$4.101$3.90657
1625844600$4.10$4.10$4.10$4.101$3.906776
1625844660$4.10$4.10$4.10$4.101$3.906982
1625844780$4.05$4.05$4.05$4.052$3.907287
1625845140$4.05$4.05$4.05$4.0580$3.91848
1625845200$4.08$4.08$4.08$4.081$3.918638
1625845860$4.13$4.13$4.13$4.131$3.918845
1625846040$4.12$4.12$4.12$4.1220$3.922706
1625846100$4.15$4.15$4.15$4.151$3.922924
1625846340$4.09$4.09$4.09$4.093$3.923403
1625846400$4.12$4.12$4.12$4.121$3.923591
1625846460$4.10$4.10$4.10$4.101$3.923759
1625846580$4.11$4.11$4.11$4.1135$3.929778
1625846760$4.14$4.14$4.14$4.141$3.929972
1625847000$4.14$4.14$4.14$4.142$3.930359
1625847720$4.18$4.18$4.18$4.1835$3.938153
1625847840$4.14$4.15$4.14$4.1551$3.946945
1625848500$4.12$4.12$4.12$4.121$3.947092
1625848980$4.20$4.20$4.20$4.202$3.947523
1625849040$4.22$4.22$4.22$4.221$3.947755
1625849100$4.27$4.27$4.27$4.274$3.948847
1625849820$4.20$4.20$4.20$4.2030$3.955074
1625849880$4.20$4.20$4.20$4.201$3.955276
1625850000$4.21$4.21$4.21$4.212$3.955696
1625850300$4.24$4.24$4.21$4.2111$3.958006
1625851320$4.12$4.12$4.12$4.1211$3.959449
1625851740$4.13$4.13$4.13$4.133$3.959862
1625851920$4.12$4.12$4.12$4.123$3.960249
1625852700$4.09$4.09$4.09$4.0920$3.962307
1625853120$4.07$4.07$4.07$4.072$3.962478
1625853180$4.06$4.06$4.06$4.061$3.962555
1625854020$4.08$4.08$4.08$4.081$3.962648
1625854200$4.13$4.13$4.13$4.132$3.962912
1625854500$4.19$4.19$4.19$4.1910$3.96469
1625854740$4.18$4.18$4.18$4.181$3.964859
1625854980$4.14$4.14$4.14$4.141$3.964996
1625855280$4.16$4.16$4.16$4.162$3.9653
1625855640$4.11$4.11$4.11$4.1110$3.966421
1625855760$4.12$4.12$4.12$4.121$3.96654
1625856000$4.17$4.17$4.16$4.166$3.967465
1625856060$4.17$4.17$4.17$4.171$3.967621
1625856300$4.19$4.19$4.19$4.195$3.968473
1625856420$4.18$4.18$4.18$4.182$3.968797
1625856720$4.20$4.20$4.20$4.204$3.969503
1625856960$4.15$4.15$4.15$4.151$3.969641
1625857020$4.16$4.16$4.16$4.1625$3.973203
1625857320$4.21$4.21$4.21$4.211$3.97338
1625857560$4.21$4.21$4.21$4.214$3.974086
1625857800$4.22$4.22$4.22$4.225$3.975
1625857920$4.24$4.24$4.24$4.2410$3.976954
1625858040$4.29$4.29$4.29$4.295$3.978104
1625858100$4.30$4.30$4.30$4.301$3.97834
1625858160$4.27$4.27$4.27$4.2720$3.982561
1625858340$4.32$4.32$4.32$4.321$3.982805
1625858580$4.24$4.24$4.24$4.2410$3.984651
1625859300$4.30$4.30$4.30$4.302$3.985103
1625859420$4.29$4.29$4.29$4.292$3.98554
1625859660$4.32$4.32$4.32$4.321$3.985779
1625859780$4.20$4.20$4.19$4.193$3.986231
1625859900$4.20$4.20$4.20$4.2013$3.988196
1625860020$4.28$4.28$4.28$4.281$3.988402
1625860080$4.30$4.30$4.30$4.301$3.988622
1625860200$4.33$4.34$4.32$4.3223$3.994127
1625860320$4.29$4.29$4.29$4.291$3.994333
1625860380$4.33$4.33$4.32$4.326$3.995719
1625860440$4.35$4.36$4.35$4.3612$3.998703
1625860500$4.33$4.33$4.32$4.324$3.999596
1625860560$4.30$4.31$4.30$4.312$4.000013
1625860620$4.34$4.34$4.34$4.341$4.000245
1625860680$4.31$4.31$4.31$4.311$4.000457
1625860740$4.33$4.33$4.33$4.336$4.0018
1625860800$4.32$4.32$4.32$4.325$4.002877
1625860920$4.38$4.40$4.38$4.4012$4.005943
1625861640$4.42$4.42$4.42$4.421$4.006221