IWM21Jan22P215.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Option Chain
  6. >
  7. IWM21Jan22P215.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$1.02$1.02$0.97$0.973$0.986666
1641393060$1.04$1.06$1.04$1.0621$1.034166
1641393660$0.94$0.94$0.94$0.942$1.026923
1641394140$1.00$1.00$0.99$0.99125$1.001258
1641394260$0.92$0.92$0.92$0.922$1.000196
1641394500$1.00$1.00$1.00$1.005$1.000189
1641394620$1.04$1.04$1.04$1.041$1.00044
1641394680$1.06$1.06$1.06$1.0680$1.020376
1641394800$0.98$0.98$0.98$0.982$1.020041
1641395400$0.95$0.95$0.95$0.9540$1.010071
1641395760$1.00$1.00$1.00$1.001$1.010035
1641396360$0.94$0.94$0.94$0.941$1.009787
1641396540$0.99$0.99$0.99$0.995$1.009444
1641396840$1.04$1.04$1.04$1.042$1.009655
1641396960$1.05$1.05$1.05$1.05120$1.021463
1641397260$1.11$1.11$1.11$1.113$1.022106
1641397440$1.06$1.06$1.06$1.062$1.022289
1641397560$1.05$1.05$1.05$1.0580$1.026767
1641397920$1.04$1.04$1.04$1.041$1.026794
1641398040$1.02$1.02$1.02$1.026$1.026713
1641398460$1.07$1.07$1.07$1.0780$1.032663
1641398760$1.08$1.08$1.08$1.08465$1.053686
1641398880$1.11$1.13$1.11$1.133$1.053885
1641399420$1.15$1.15$1.15$1.151$1.053977
1641399720$1.12$1.14$1.12$1.1481$1.060114
1641399840$1.15$1.15$1.15$1.152$1.060273
1641399960$1.13$1.13$1.13$1.131$1.060334
1641401040$1.17$1.17$1.17$1.1780$1.067555
1641401100$1.17$1.17$1.17$1.172$1.067723
1641401220$1.20$1.20$1.20$1.2050$1.072943
1641401820$1.19$1.19$1.19$1.191$1.073036
1641401880$1.19$1.19$1.19$1.191$1.073128
1641402000$1.19$1.22$1.19$1.2251$1.07878
1641402300$1.19$1.19$1.19$1.199$1.079533
1641402720$1.18$1.18$1.18$1.181$1.079609
1641402900$1.18$1.18$1.18$1.1870$1.084628
1641403080$1.17$1.17$1.17$1.1710$1.085234
1641403380$1.14$1.14$1.14$1.141$1.085272
1641403980$1.16$1.16$1.16$1.161$1.085325
1641404220$1.20$1.22$1.20$1.2276$1.092137
1641404340$1.23$1.23$1.23$1.2348$1.096445
1641404400$1.24$1.24$1.24$1.2416$1.097925
1641404460$1.25$1.25$1.25$1.2534$1.101185
1641404520$1.26$1.27$1.26$1.26105$1.111466
1641404580$1.26$1.26$1.26$1.2653$1.11598
1641404940$1.32$1.33$1.32$1.3316$1.11792
1641405000$1.32$1.32$1.32$1.325$1.118492
1641405060$1.34$1.35$1.34$1.3586$1.129081
1641405600$1.33$1.33$1.33$1.331$1.12919
1641406080$1.39$1.39$1.39$1.394$1.129752
1641406440$1.46$1.46$1.46$1.4621$1.133446
1641406500$1.43$1.43$1.42$1.422$1.133757
1641406560$1.39$1.39$1.39$1.393$1.134165
1641408660$1.42$1.42$1.42$1.425$1.134923
1641408840$1.37$1.38$1.37$1.388$1.135941
1641409080$1.37$1.37$1.37$1.374$1.136434
1641409380$1.36$1.45$1.36$1.44109$1.151787
1641409440$1.36$1.36$1.36$1.361$1.151891
1641409500$1.47$1.47$1.47$1.47100$1.166974
1641409560$1.49$1.50$1.49$1.49252$1.201876
1641409680$1.49$1.49$1.49$1.495$1.202485
1641409860$1.59$1.59$1.59$1.593$1.202975
1641409920$1.63$1.63$1.63$1.635$1.203875
1641409980$1.70$1.77$1.70$1.779$1.205946
1641410100$1.80$1.80$1.80$1.8010$1.208428
1641410160$1.86$1.86$1.86$1.861$1.2087
1641410400$1.84$1.84$1.84$1.842$1.209227
1641410640$1.97$1.98$1.97$1.984$1.2105
1641410700$1.94$1.94$1.94$1.9410$1.213526
1641410760$1.93$1.93$1.93$1.931$1.213824
1641410820$1.81$1.81$1.77$1.7727$1.22
1641410880$1.78$1.87$1.78$1.8715$1.223905
1641410940$1.90$1.90$1.90$1.90114$1.25393
1641411000$1.83$1.83$1.80$1.804$1.254803
1641411060$1.83$1.83$1.83$1.833$1.255473
1641411120$1.87$1.89$1.86$1.898$1.257381
1641411180$1.92$1.96$1.92$1.966$1.258995
1641411240$1.97$1.98$1.97$1.984$1.2601
1641411300$2.01$2.03$2.01$2.03105$1.289332
1641411360$1.99$1.99$1.96$1.968$1.291349
1641411420$1.97$1.97$1.97$1.971$1.2916
1641411480$1.94$1.95$1.94$1.956$1.293045
1641411540$2.00$2.08$2.00$2.07123$1.324148
1641411600$2.07$2.07$2.07$2.071$1.324411
1641411660$2.12$2.14$2.12$2.14102$1.352042
1641411720$2.15$2.15$2.15$2.15100$1.378308
1641411780$2.21$2.22$2.21$2.226$1.37995
1641411840$2.26$2.26$2.26$2.265$1.381393
1641411900$2.30$2.31$2.30$2.30108$1.412822
1641411960$2.35$2.36$2.33$2.33171$1.460967
1641412080$2.32$2.32$2.32$2.322$1.461483
1641412260$2.15$2.15$2.15$2.1510$1.463544
1641412320$2.13$2.13$2.11$2.1111$1.465726
1641412380$2.31$2.31$2.31$2.311$1.465978
1641412440$2.32$2.32$2.29$2.2920$1.470954
1641412500$2.21$2.23$2.21$2.2378$1.487788
1641412560$2.25$2.25$2.25$2.252$1.48823
1641412680$2.20$2.20$2.20$2.201$1.488436
1641412800$2.26$2.33$2.26$2.3338$1.497224
1641412860$2.34$2.34$2.32$2.3227$1.503669
1641412920$2.36$2.36$2.36$2.362$1.504156
1641412980$2.36$2.36$2.36$2.361$1.504399
1641413040$2.43$2.50$2.43$2.5018$1.509381
1641413100$2.51$2.51$2.51$2.51100$1.536878
1641413160$2.52$2.57$2.52$2.57351$1.625501
1641413220$2.65$2.67$2.65$2.67103$1.651292
1641413280$2.70$2.81$2.70$2.8129$1.658697
1641413340$2.74$2.74$2.74$2.7454$1.672679
1641413400$2.75$2.75$2.70$2.70108$1.699764
1641413460$2.66$2.66$2.63$2.6336$1.707548
1641413520$2.47$2.47$2.47$2.471$1.707725
1641413580$2.47$2.47$2.41$2.41260$1.749984
1641413640$2.44$2.44$2.44$2.441$1.750135
1641413700$2.53$2.53$2.53$2.531$1.750305
1641413760$2.61$2.61$2.61$2.611$1.750493
1641413820$2.64$2.64$2.64$2.6411$1.752622
1641413880$2.65$2.65$2.62$2.62109$1.772746
1641414000$2.62$2.72$2.62$2.724$1.773487
1641414120$2.73$2.73$2.65$2.6555$1.784448
1641414180$2.75$2.75$2.62$2.6814$1.787132
1641414240$2.70$2.70$2.68$2.686$1.788256
1641414300$2.71$2.76$2.71$2.7654$1.798771
1641414360$2.69$2.69$2.69$2.692$1.79914
1641414480$2.78$2.78$2.78$2.781$1.799342
1641414540$2.78$2.78$2.78$2.782$1.799748
1641414600$2.88$2.88$2.88$2.881$1.799971
1641414660$2.88$2.88$2.74$2.7414$1.803022
1641414720$2.72$2.81$2.72$2.8124$1.8079
1641414780$2.90$2.90$2.90$2.902$1.808347
1641414840$2.85$2.92$2.85$2.923$1.809015
1641414900$2.92$2.96$2.84$2.842,210$2.130262
1641414960$2.88$2.88$2.84$2.8721$2.132461
1641415080$2.64$2.66$2.64$2.6611$2.133253
1641415440$2.85$2.91$2.85$2.9151$2.138527
1641415560$3.00$3.00$3.00$3.001$2.138647
1641415620$3.03$3.03$2.96$2.9619$2.140961
1641415860$3.13$3.23$3.13$3.238$2.142122
1641415980$3.02$3.05$3.02$3.055$2.142744
1641416040$3.00$3.00$2.99$2.9919$2.144984
1641416100$3.01$3.05$3.01$3.053$2.145348
1641416220$3.16$3.16$3.16$3.162$2.145628
1641416280$3.19$3.19$3.18$3.1810$2.147063
1641416340$3.21$3.21$3.21$3.211$2.147209
1641416760$3.19$3.19$3.19$3.191$2.147353
1641416940$3.13$3.13$3.13$3.131$2.147489
1641417120$3.18$3.18$3.18$3.181$2.147631