IWM20Aug21C230.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 20, 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
1626787800$0.70$0.70$0.67$0.673$0.69
1626787860$0.64$0.64$0.64$0.641$0.6775
1626787920$0.59$0.63$0.59$0.632$0.655
1626787980$0.61$0.61$0.61$0.6112$0.625
1626788100$0.68$0.68$0.68$0.6821$0.654615
1626788160$0.69$0.69$0.69$0.691$0.6555
1626788220$0.68$0.68$0.66$0.663$0.656744
1626788280$0.65$0.68$0.65$0.6832$0.654266
1626788340$0.66$0.66$0.66$0.665$0.654625
1626788400$0.64$0.64$0.64$0.641$0.654444
1626788460$0.73$0.73$0.73$0.731$0.655365
1626788520$0.71$0.73$0.71$0.73105$0.697165
1626788760$0.74$0.75$0.74$0.752$0.697671
1626788820$0.76$0.76$0.75$0.7620$0.703588
1626788940$0.77$0.77$0.77$0.7715$0.708035
1626789060$0.75$0.75$0.75$0.751$0.708222
1626789120$0.73$0.73$0.73$0.735$0.708695
1626789180$0.73$0.74$0.73$0.7451$0.712597
1626789240$0.76$0.76$0.76$0.7610$0.714226
1626789300$0.78$0.78$0.78$0.781$0.714452
1626789360$0.81$0.81$0.81$0.8115$0.71912
1626789420$0.81$0.81$0.81$0.811$0.719415
1626789480$0.83$0.83$0.83$0.838$0.722215
1626789540$0.85$0.85$0.85$0.855$0.724205
1626789600$0.85$0.87$0.85$0.876$0.726574
1626789660$0.87$0.87$0.87$0.8710$0.73083
1626789720$0.85$0.85$0.85$0.851$0.731183
1626789780$0.84$0.86$0.83$0.8310$0.734425
1626789840$0.83$0.84$0.83$0.8423$0.740943
1626789900$0.80$0.80$0.80$0.8010$0.742493
1626790020$0.78$0.78$0.78$0.782$0.742689
1626790140$0.81$0.81$0.80$0.802$0.743012
1626790200$0.81$0.81$0.81$0.817$0.744209
1626790260$0.82$0.82$0.82$0.824$0.744974
1626790380$0.85$0.85$0.85$0.856$0.746542
1626790440$0.87$0.87$0.87$0.879$0.749245
1626790560$0.87$0.90$0.87$0.906$0.751103
1626790620$0.90$0.91$0.90$0.912$0.751837
1626790680$0.93$0.93$0.93$0.932$0.752684
1626790740$0.95$0.95$0.95$0.951$0.753151
1626790800$0.97$0.97$0.97$0.971$0.753664
1626790860$0.98$0.98$0.98$0.981$0.754198
1626790920$1.00$1.01$1.00$1.0135$0.77366
1626790980$1.02$1.02$1.02$1.0221$0.784437
1626791040$1.02$1.02$1.02$1.021$0.784927
1626791100$1.02$1.03$1.02$1.0328$0.797878
1626791160$1.03$1.04$1.01$1.0141$0.814
1626791280$0.97$0.98$0.96$0.9833$0.822315
1626791340$0.96$0.96$0.96$0.9621$0.827102
1626791400$0.96$0.96$0.96$0.961$0.827322
1626791460$0.93$0.93$0.92$0.922$0.827644
1626791520$0.93$0.93$0.93$0.931$0.827812
1626791580$0.92$0.93$0.92$0.933$0.828281
1626791640$0.92$0.92$0.92$0.922$0.82858
1626791700$0.93$0.96$0.93$0.954$0.829319
1626791760$0.92$0.92$0.92$0.9210$0.830765
1626792060$0.97$0.97$0.97$0.971$0.830987
1626792120$0.97$0.97$0.97$0.975$0.832085
1626792240$1.00$1.00$1.00$1.002$0.832614
1626792300$1.00$1.00$1.00$1.001$0.832877
1626792420$1.01$1.01$1.01$1.0120$0.838277
1626792480$1.04$1.04$1.04$1.042$0.83889
1626792540$1.04$1.04$1.03$1.034$0.84009
1626792600$1.07$1.07$1.07$1.073$0.841127
1626792660$1.08$1.08$1.08$1.0811$0.845014
1626792720$1.07$1.07$1.07$1.073$0.846008
1626792780$1.07$1.07$1.07$1.075$0.847646
1626792900$1.04$1.04$1.04$1.0410$0.850417
1626792960$1.08$1.08$1.07$1.083$0.851391
1626793020$1.07$1.07$1.07$1.076$0.853257
1626793080$1.09$1.10$1.09$1.102$0.853943
1626793140$1.13$1.13$1.13$1.132$0.854724
1626793260$1.14$1.14$1.14$1.145$0.856727
1626793320$1.12$1.12$1.12$1.121$0.857096
1626793380$1.12$1.15$1.12$1.159$0.860609
1626793440$1.15$1.15$1.15$1.152$0.861408
1626793500$1.14$1.15$1.13$1.159$0.864897
1626793620$1.13$1.13$1.12$1.124$0.866295
1626793680$1.13$1.13$1.12$1.124$0.867692
1626793800$1.18$1.18$1.18$1.181$0.868113
1626793860$1.19$1.19$1.17$1.173$0.869355
1626794040$1.14$1.14$1.14$1.141$0.869718
1626794340$1.17$1.17$1.17$1.1710$0.87369
1626794460$1.19$1.19$1.19$1.191$0.874108
1626794880$1.19$1.19$1.19$1.1910$0.878226
1626795300$1.07$1.07$1.07$1.0753$0.890621
1626795480$1.06$1.06$1.05$1.056$0.89184
1626795540$1.05$1.05$1.05$1.055$0.892791
1626795780$1.10$1.10$1.10$1.101$0.89304
1626795840$1.11$1.11$1.11$1.111$0.893301
1626796080$1.15$1.15$1.15$1.151$0.893609
1626796140$1.16$1.16$1.16$1.161$0.893928
1626796200$1.16$1.16$1.16$1.163$0.89488
1626796260$1.17$1.17$1.16$1.167$0.8971
1626796440$1.18$1.18$1.18$1.184$0.898433
1626796500$1.17$1.17$1.17$1.175$0.900023
1626796560$1.19$1.20$1.19$1.2043$0.914381
1626796620$1.17$1.17$1.17$1.171$0.914665
1626796680$1.18$1.18$1.18$1.188$0.917008
1626796800$1.19$1.19$1.19$1.192$0.91761
1626796860$1.20$1.20$1.20$1.206$0.919463
1626796920$1.22$1.22$1.22$1.221$0.919792
1626796980$1.23$1.23$1.22$1.2275$0.943282
1626797040$1.23$1.23$1.18$1.184$0.944386
1626797100$1.19$1.19$1.19$1.191$0.944633
1626797220$1.11$1.11$1.11$1.114$0.945295
1626797280$1.12$1.12$1.12$1.123$0.945818
1626797340$1.11$1.11$1.11$1.118$0.947118
1626797460$1.11$1.11$1.11$1.111$0.947279
1626797520$1.12$1.12$1.12$1.125$0.948129
1626797580$1.13$1.13$1.13$1.1343$0.955514
1626797640$1.11$1.11$1.11$1.1111$0.957102
1626797760$1.13$1.13$1.13$1.13381$1.002501
1626797820$1.12$1.12$1.12$1.1212$1.003465
1626797880$1.13$1.13$1.13$1.133$1.003724
1626797940$1.13$1.13$1.12$1.1313$1.004766
1626798180$1.11$1.11$1.11$1.111$1.004837
1626798360$1.13$1.13$1.13$1.1310$1.005677
1626798720$1.17$1.17$1.17$1.1710$1.006773
1626798840$1.20$1.20$1.20$1.201$1.006902
1626798900$1.24$1.24$1.24$1.244,000$1.176397
1626799080$1.23$1.23$1.23$1.231$1.176406
1626799200$1.24$1.24$1.24$1.241$1.176418
1626799260$1.21$1.23$1.21$1.2314$1.176536
1626799380$1.24$1.25$1.24$1.256$1.176606
1626799440$1.25$1.25$1.25$1.253$1.176646
1626799680$1.22$1.22$1.22$1.221$1.176654
1626799860$1.25$1.25$1.25$1.2513$1.176826
1626799920$1.27$1.27$1.27$1.271$1.176843
1626799980$1.26$1.26$1.26$1.2630$1.177291
1626800040$1.22$1.22$1.22$1.221$1.177298
1626800280$1.19$1.19$1.19$1.1935$1.177378
1626800340$1.17$1.17$1.17$1.174$1.177373
1626800460$1.17$1.17$1.17$1.171$1.177371
1626800580$1.12$1.12$1.12$1.121$1.177361
1626800640$1.11$1.11$1.06$1.062$1.177328
1626800700$1.07$1.07$1.07$1.071$1.177309
1626800760$1.05$1.08$1.05$1.0815$1.17703
1626801120$1.10$1.10$1.10$1.101$1.177017
1626801240$1.12$1.12$1.12$1.1220$1.176815
1626801300$1.12$1.12$1.12$1.122$1.176795
1626801540$1.10$1.10$1.10$1.101$1.176781
1626801660$1.14$1.14$1.14$1.141$1.176775
1626802560$1.15$1.15$1.15$1.1555$1.176517
1626802740$1.17$1.17$1.17$1.171$1.176516
1626802800$1.19$1.19$1.19$1.1911$1.176542
1626802920$1.21$1.21$1.21$1.2130$1.176716
1626803100$1.17$1.17$1.17$1.1711$1.176703
1626803400$1.14$1.14$1.14$1.143$1.176684
1626803460$1.14$1.14$1.14$1.1411$1.176614
1626803520$1.14$1.14$1.14$1.141$1.176608
1626803580$1.15$1.16$1.15$1.1610$1.176564
1626804120$1.22$1.22$1.22$1.2210$1.176639
1626804180$1.21$1.22$1.21$1.226$1.176682
1626804300$1.22$1.22$1.22$1.221$1.176689
1626804900$1.28$1.28$1.28$1.285$1.176778
1626805140$1.28$1.28$1.28$1.281$1.176796
1626805440$1.27$1.27$1.27$1.271$1.176812
1626805500$1.28$1.28$1.28$1.281$1.17683
1626805800$1.33$1.34$1.33$1.345$1.176965
1626805860$1.34$1.34$1.34$1.341$1.176993
1626805980$1.34$1.35$1.34$1.35136$1.180732
1626806460$1.35$1.35$1.35$1.35102$1.183582
1626806520$1.33$1.33$1.33$1.33280$1.19005
1626806580$1.28$1.28$1.28$1.281$1.190064
1626806700$1.30$1.30$1.30$1.3032$1.190616
1626806760$1.28$1.28$1.27$1.2754$1.191285
1626806820$1.26$1.26$1.26$1.261$1.191296
1626806940$1.21$1.23$1.21$1.234$1.191317
1626807000$1.21$1.21$1.21$1.2116$1.191363
1626807060$1.25$1.27$1.25$1.25352$1.194402
1626807180$1.26$1.26$1.25$1.25250$1.196687
1626807300$1.21$1.21$1.21$1.21130$1.196928
1626807360$1.23$1.23$1.23$1.2388$1.197328
1626807420$1.22$1.22$1.22$1.2282$1.197581
1626807480$1.21$1.21$1.21$1.2164$1.197688
1626807600$1.17$1.17$1.16$1.1672$1.197379
1626807660$1.18$1.18$1.18$1.186$1.197365
1626807720$1.17$1.17$1.17$1.1716$1.197307
1626807780$1.22$1.22$1.21$1.21161$1.197602
1626807840$1.22$1.23$1.22$1.2313$1.197656
1626807900$1.24$1.24$1.24$1.245$1.197683
1626807960$1.23$1.23$1.23$1.23187$1.198451
1626808020$1.23$1.23$1.23$1.2335$1.198591
1626808080$1.23$1.23$1.23$1.2395$1.198964
1626808140$1.23$1.24$1.21$1.21132$1.199413
1626808200$1.24$1.24$1.23$1.2329$1.199535
1626808260$1.23$1.23$1.23$1.2374$1.199809
1626808320$1.23$1.23$1.23$1.2367$1.200052
1626808500$1.24$1.24$1.24$1.2412$1.20011
1626808620$1.22$1.22$1.22$1.221$1.200113
1626808680$1.24$1.24$1.24$1.2450$1.200351
1626808800$1.26$1.26$1.26$1.261$1.200358
1626808860$1.25$1.25$1.25$1.2542$1.200606
1626808920$1.25$1.26$1.25$1.269$1.20066
1626808980$1.27$1.27$1.27$1.271$1.200668
1626809100$1.29$1.29$1.29$1.292$1.200689
1626809340$1.29$1.29$1.29$1.2940$1.201112
1626809400$1.29$1.30$1.29$1.308$1.201203
1626809460$1.31$1.31$1.31$1.3110$1.201331
1626809580$1.31$1.31$1.31$1.3110$1.201459
1626809640$1.31$1.31$1.31$1.312$1.201484
1626809760$1.32$1.32$1.32$1.321$1.201498
1626809940$1.31$1.33$1.31$1.332$1.201526
1626810060$1.30$1.30$1.30$1.301$1.201538
1626810120$1.30$1.30$1.30$1.301$1.201549
1626810180$1.35$1.35$1.35$1.351$1.201567
1626810240$1.32$1.32$1.32$1.3220$1.201845
1626810300$1.31$1.32$1.31$1.326$1.201922
1626810360$1.33$1.34$1.33$1.3462$1.202914
1626810420$1.35$1.35$1.35$1.351$1.202931
1626810480$1.35$1.36$1.35$1.35102$1.204658
1626810660$1.27$1.27$1.27$1.271$1.204666
1626810780$1.28$1.28$1.28$1.285$1.204709
1626810840$1.25$1.25$1.25$1.2511$1.204766
1626810960$1.17$1.18$1.17$1.187$1.20474
1626811020$1.16$1.16$1.16$1.161$1.204734
1626811260$1.17$1.17$1.17$1.172$1.204726
1626811440$1.20$1.20$1.20$1.202$1.204725