IWM20Aug21C230.00 Historical Intraday Option Prices

One-Minute OHLCV Data From July 29, 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
1627579020$1.95$1.95$1.95$1.951$1.81169
1627575600$1.95$1.95$1.95$1.9552$1.732706
1627578840$1.95$1.95$1.95$1.953$1.811663
1627575660$1.94$1.94$1.91$1.912$1.732906
1627578720$1.94$1.94$1.94$1.941$1.8115
1627578780$1.94$1.97$1.94$1.973$1.811583
1627575480$1.93$1.93$1.93$1.931$1.715648
1627578660$1.93$1.93$1.93$1.935$1.811475
1627575540$1.92$1.93$1.92$1.93101$1.726673
1627578420$1.92$1.93$1.92$1.936$1.81136
1627579680$1.92$1.92$1.92$1.9210$1.812026
1627575300$1.91$1.91$1.91$1.913$1.715527
1627574460$1.91$1.91$1.91$1.914$1.708716
1627579740$1.91$1.93$1.91$1.932$1.812067
1627579800$1.91$1.92$1.91$1.9211$1.812294
1627578360$1.91$1.91$1.91$1.912$1.811227
1627579860$1.91$1.91$1.91$1.916$1.812407
1627574400$1.90$1.91$1.89$1.90164$1.708241
1627575060$1.90$1.90$1.90$1.901$1.714778
1627575120$1.90$1.90$1.90$1.903$1.715093
1627575240$1.90$1.90$1.90$1.901$1.715197
1627579980$1.90$1.90$1.90$1.905$1.812491
1627574340$1.90$1.90$1.90$1.901$1.68772
1627579440$1.90$1.90$1.90$1.901$1.811817
1627579320$1.89$1.89$1.89$1.896$1.8118
1627575780$1.89$1.89$1.89$1.8912$1.733878
1627574880$1.89$1.89$1.89$1.892$1.714673
1627574520$1.89$1.90$1.87$1.8824$1.711201
1627578240$1.88$1.88$1.88$1.882$1.811189
1627580100$1.87$1.87$1.87$1.871$1.812502
1627574820$1.87$1.87$1.86$1.8615$1.714474
1627574760$1.87$1.87$1.87$1.871$1.713178
1627579200$1.87$1.87$1.85$1.852$1.811709
1627574700$1.87$1.87$1.87$1.872$1.713088
1627574580$1.86$1.86$1.86$1.8620$1.712908
1627578060$1.86$1.86$1.86$1.863,000$1.811162
1627572180$1.86$1.86$1.86$1.862$1.679099
1627576080$1.85$1.85$1.84$1.8414$1.734749
1627577760$1.85$1.85$1.85$1.854$1.742497
1627577100$1.85$1.85$1.85$1.851$1.741852
1627574280$1.85$1.85$1.85$1.854$1.687581
1627576740$1.85$1.85$1.85$1.853$1.739115
1627576020$1.85$1.85$1.85$1.851$1.733938
1627572240$1.84$1.86$1.84$1.8611$1.680339
1627573320$1.84$1.84$1.83$1.833$1.683209
1627574220$1.84$1.84$1.84$1.841$1.687155
1627576620$1.84$1.84$1.84$1.8450$1.738953
1627580400$1.84$1.84$1.84$1.841$1.812511
1627577040$1.84$1.84$1.84$1.8453$1.741801
1627576200$1.83$1.83$1.83$1.831$1.734797
1627576980$1.83$1.83$1.83$1.831$1.739277
1627577880$1.83$1.83$1.83$1.831$1.742538
1627573680$1.83$1.83$1.83$1.8320$1.685603
1627573380$1.83$1.83$1.83$1.833$1.683506
1627576380$1.83$1.83$1.81$1.8215$1.735522
1627580280$1.83$1.83$1.83$1.831$1.812506
1627574160$1.82$1.82$1.82$1.8210$1.687055
1627576320$1.82$1.83$1.82$1.832$1.73489
1627576860$1.82$1.82$1.82$1.823$1.739233
1627577280$1.82$1.82$1.82$1.8210$1.742241
1627580820$1.82$1.82$1.82$1.821$1.812509
1627573500$1.81$1.81$1.81$1.811$1.683591
1627573860$1.81$1.81$1.81$1.816$1.686096
1627573920$1.81$1.81$1.81$1.811$1.686178
1627580580$1.81$1.81$1.81$1.811$1.812508
1627573020$1.81$1.81$1.81$1.813$1.682898
1627580340$1.81$1.81$1.81$1.811$1.812505
1627572360$1.81$1.81$1.80$1.806$1.680841
1627576560$1.80$1.80$1.79$1.799$1.736433
1627581240$1.80$1.80$1.78$1.782$1.8125
1627572060$1.80$1.80$1.78$1.783$1.678422
1627580460$1.80$1.80$1.80$1.801$1.812508
1627577340$1.80$1.80$1.80$1.802$1.742295
1627569300$1.80$1.81$1.80$1.8155$1.671702
1627572120$1.80$1.80$1.80$1.805$1.678846
1627576440$1.79$1.79$1.79$1.7921$1.736096
1627573560$1.79$1.79$1.79$1.791$1.683662
1627571520$1.79$1.79$1.79$1.791$1.67701
1627570140$1.79$1.79$1.78$1.784$1.675096
1627569840$1.79$1.79$1.79$1.798$1.674244
1627581300$1.79$1.79$1.79$1.7920$1.812414
1627572600$1.78$1.78$1.78$1.781$1.680964
1627572720$1.78$1.78$1.78$1.7825$1.68264
1627577160$1.78$1.78$1.75$1.752$1.741874
1627576500$1.78$1.80$1.78$1.803$1.736172
1627570440$1.78$1.78$1.78$1.782$1.675566
1627570380$1.78$1.79$1.78$1.793$1.675412
1627570320$1.78$1.78$1.78$1.781$1.675173
1627569900$1.78$1.78$1.78$1.785$1.674636
1627569240$1.78$1.80$1.78$1.8019$1.665227
1627581660$1.77$1.77$1.77$1.771$1.812394
1627568820$1.77$1.77$1.74$1.747$1.66
1627569360$1.77$1.77$1.77$1.772$1.671862
1627570020$1.77$1.77$1.76$1.762$1.67477
1627572000$1.77$1.78$1.77$1.7814$1.678193
1627571880$1.76$1.76$1.76$1.762$1.677196
1627572420$1.76$1.76$1.76$1.761$1.680895
1627571460$1.76$1.76$1.76$1.7610$1.67693
1627569780$1.76$1.76$1.76$1.761$1.67355
1627571280$1.76$1.76$1.75$1.763$1.676175
1627581480$1.75$1.75$1.75$1.751$1.812402
1627582260$1.75$1.75$1.75$1.752$1.812086
1627582440$1.75$1.75$1.75$1.751$1.812074
1627568220$1.75$1.75$1.75$1.751$1.647453
1627571400$1.75$1.75$1.75$1.753$1.676334
1627568520$1.75$1.75$1.75$1.7530$1.654149
1627568880$1.74$1.74$1.74$1.742$1.660145
1627569420$1.74$1.74$1.74$1.741$1.671918
1627581720$1.73$1.73$1.73$1.731$1.812379
1627571700$1.73$1.73$1.73$1.731$1.677048
1627568580$1.73$1.74$1.73$1.7310$1.654917
1627568640$1.73$1.73$1.73$1.7350$1.658402
1627569060$1.72$1.74$1.72$1.7445$1.663257
1627571820$1.72$1.72$1.72$1.721$1.677078
1627571220$1.72$1.72$1.72$1.722$1.676001
1627581840$1.72$1.72$1.72$1.721$1.812361
1627581960$1.72$1.72$1.72$1.721$1.812304
1627569600$1.72$1.72$1.72$1.721$1.673485
1627570560$1.72$1.72$1.71$1.712$1.675624
1627569000$1.72$1.72$1.72$1.723$1.660308
1627581900$1.71$1.71$1.71$1.712$1.812322
1627568700$1.71$1.75$1.71$1.7514$1.659431
1627582020$1.71$1.71$1.71$1.7110$1.812109
1627567980$1.71$1.71$1.71$1.713$1.647161
1627569480$1.71$1.71$1.67$1.67108$1.67345
1627571160$1.70$1.70$1.70$1.704$1.675937
1627570620$1.70$1.70$1.69$1.695$1.675705
1627565580$1.70$1.75$1.70$1.70521$1.693292
1627567920$1.70$1.70$1.70$1.7036$1.646953
1627568460$1.70$1.72$1.70$1.7254$1.651236
1627568340$1.69$1.69$1.69$1.697$1.647811
1627566120$1.69$1.69$1.69$1.691$1.675925
1627571100$1.69$1.71$1.69$1.719$1.675868
1627568400$1.69$1.70$1.69$1.7010$1.648327
1627582680$1.68$1.69$1.68$1.692$1.812
1627568100$1.68$1.69$1.68$1.694$1.647341
1627582620$1.68$1.68$1.68$1.681$1.812049
1627570740$1.68$1.68$1.67$1.676$1.675688
1627568280$1.68$1.68$1.68$1.681$1.647489
1627585140$1.68$1.68$1.68$1.6832$1.792076
1627585380$1.68$1.69$1.68$1.6918$1.791695
1627566600$1.67$1.67$1.67$1.671$1.66328
1627566060$1.67$1.67$1.67$1.677$1.675904
1627585320$1.67$1.67$1.67$1.672$1.792034
1627585620$1.66$1.66$1.66$1.661$1.79165
1627582800$1.66$1.66$1.65$1.655$1.811848
1627585500$1.66$1.66$1.66$1.661$1.791672
1627583340$1.66$1.66$1.66$1.662$1.804967
1627583280$1.65$1.65$1.65$1.6510$1.805021
1627584660$1.65$1.65$1.65$1.6510$1.796353
1627567860$1.65$1.68$1.65$1.683$1.644758
1627565640$1.65$1.65$1.50$1.5035$1.686568
1627568040$1.65$1.65$1.65$1.651$1.647164
1627584960$1.64$1.64$1.64$1.64100$1.792691
1627584600$1.64$1.66$1.64$1.6615$1.796611
1627584540$1.64$1.66$1.64$1.6454$1.796995
1627588080$1.63$1.63$1.63$1.635$1.786325
1627565520$1.63$1.70$1.63$1.7034$1.60849
1627567800$1.63$1.63$1.63$1.634$1.644671
1627584900$1.63$1.63$1.63$1.631$1.795356
1627566000$1.63$1.70$1.63$1.6911$1.675966
1627584780$1.63$1.63$1.63$1.631$1.796324
1627586520$1.63$1.63$1.63$1.632$1.788293
1627583460$1.63$1.63$1.63$1.633$1.804871
1627583580$1.62$1.62$1.62$1.622$1.804653
1627566960$1.62$1.62$1.60$1.6011$1.65987
1627588020$1.62$1.62$1.62$1.624$1.786455
1627566180$1.62$1.62$1.62$1.6210$1.675102
1627584840$1.61$1.63$1.60$1.6329$1.795384
1627587540$1.61$1.61$1.61$1.6111$1.787342
1627586040$1.61$1.61$1.61$1.611$1.791619
1627566240$1.61$1.61$1.59$1.5915$1.673553
1627582860$1.61$1.61$1.61$1.611$1.81181
1627582920$1.61$1.63$1.61$1.6318$1.811163
1627582980$1.61$1.61$1.61$1.61150$1.805603
1627583100$1.61$1.61$1.61$1.612$1.805342
1627583160$1.61$1.61$1.61$1.611$1.805306
1627587300$1.60$1.60$1.60$1.6020$1.787666
1627583820$1.60$1.60$1.59$1.5911$1.804202
1627583700$1.60$1.60$1.60$1.601$1.804616
1627586160$1.60$1.60$1.57$1.57102$1.788346
1627587720$1.60$1.60$1.60$1.604$1.786565
1627567200$1.60$1.60$1.60$1.606$1.658944
1627567080$1.60$1.62$1.60$1.624$1.659397
1627583520$1.60$1.60$1.60$1.604$1.804721
1627583040$1.60$1.60$1.60$1.605$1.805414
1627567740$1.60$1.60$1.60$1.604$1.644739
1627587660$1.59$1.59$1.59$1.5920$1.786688
1627584240$1.59$1.59$1.59$1.5924$1.802225
1627584480$1.59$1.62$1.59$1.62105$1.798496
1627567020$1.59$1.60$1.59$1.603$1.659626
1627588440$1.58$1.58$1.58$1.585$1.783748
1627584420$1.58$1.58$1.58$1.581$1.802184
1627566540$1.57$1.61$1.57$1.6117$1.663271
1627566300$1.57$1.57$1.50$1.5112$1.671032
1627565940$1.57$1.60$1.56$1.606$1.676144
1627584120$1.56$1.56$1.56$1.561$1.803153
1627588380$1.56$1.56$1.56$1.561$1.783914
1627583880$1.55$1.56$1.55$1.5610$1.803747
1627565880$1.54$1.58$1.54$1.586$1.677007
1627583940$1.54$1.54$1.54$1.541$1.803699
1627588500$1.54$1.54$1.49$1.4926$1.782675
1627567260$1.54$1.54$1.54$1.541$1.658792
1627584060$1.53$1.53$1.53$1.536$1.803197
1627588260$1.53$1.53$1.52$1.526$1.786067
1627584000$1.52$1.53$1.52$1.534$1.803496
1627588320$1.52$1.54$1.52$1.5350$1.783951
1627565820$1.51$1.55$1.51$1.556$1.678169
1627566900$1.51$1.51$1.51$1.5110$1.660708
1627565400$1.50$1.55$1.50$1.5410$1.538
1627567620$1.50$1.50$1.50$1.505$1.644947
1627567560$1.50$1.50$1.50$1.5010$1.645796
1627567440$1.50$1.50$1.50$1.5031$1.647523
1627566480$1.50$1.59$1.50$1.597$1.664603
1627565760$1.50$1.52$1.48$1.4814$1.679447
1627565700$1.50$1.54$1.50$1.5410$1.683667
1627567320$1.49$1.50$1.47$1.5026$1.653148
1627588680$1.48$1.48$1.48$1.481$1.782626
1627566420$1.47$1.48$1.47$1.4718$1.666055
1627566780$1.46$1.46$1.46$1.461$1.663009
1627588860$1.46$1.46$1.46$1.462$1.782358
1627565460$1.45$1.60$1.45$1.609$1.520526
1627588740$1.45$1.46$1.45$1.462$1.782519
1627566840$1.44$1.44$1.44$1.441$1.662712
1627588800$1.44$1.44$1.44$1.441$1.782463