IWM21Jan22P215.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 6, 2022.
- NYSE Arca >
- IWM >
- Option Chain >
- IWM21Jan22P215.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641479400 | $3.17 | $3.17 | $2.83 | $3.01 | 14 | $2.962142 |
| 1641479460 | $2.96 | $2.96 | $2.96 | $2.96 | 44 | $2.960517 |
| 1641479520 | $3.06 | $3.12 | $3.04 | $3.06 | 27 | $3.005294 |
| 1641479580 | $3.13 | $3.13 | $3.01 | $3.01 | 12 | $3.018247 |
| 1641479640 | $2.90 | $2.95 | $2.76 | $2.76 | 16 | $2.997433 |
| 1641479700 | $2.77 | $2.82 | $2.75 | $2.80 | 28 | $2.954042 |
| 1641479760 | $2.65 | $2.67 | $2.64 | $2.64 | 3 | $2.947777 |
| 1641479880 | $2.51 | $2.54 | $2.50 | $2.50 | 7 | $2.92841 |
| 1641479940 | $2.49 | $2.55 | $2.49 | $2.55 | 23 | $2.873678 |
| 1641480000 | $2.45 | $2.47 | $2.45 | $2.45 | 21 | $2.829076 |
| 1641480060 | $2.54 | $2.54 | $2.54 | $2.54 | 3 | $2.824696 |
| 1641480120 | $2.69 | $2.69 | $2.61 | $2.64 | 15 | $2.814131 |
| 1641480240 | $2.73 | $2.73 | $2.73 | $2.73 | 1 | $2.813738 |
| 1641480300 | $2.80 | $2.89 | $2.80 | $2.89 | 21 | $2.82017 |
| 1641480360 | $2.90 | $2.90 | $2.90 | $2.90 | 1 | $2.820508 |
| 1641480420 | $2.95 | $2.97 | $2.83 | $2.83 | 40 | $2.828985 |
| 1641480540 | $2.96 | $2.96 | $2.96 | $2.96 | 1 | $2.829458 |
| 1641480600 | $2.90 | $2.99 | $2.90 | $2.99 | 4 | $2.830782 |
| 1641480660 | $3.04 | $3.04 | $3.04 | $3.04 | 15 | $2.841385 |
| 1641480720 | $2.99 | $3.00 | $2.99 | $3.00 | 11 | $2.846775 |
| 1641480780 | $3.11 | $3.11 | $3.11 | $3.11 | 7 | $2.852643 |
| 1641480840 | $3.07 | $3.07 | $3.07 | $3.07 | 2 | $2.854018 |
| 1641480900 | $3.22 | $3.22 | $3.22 | $3.22 | 1 | $2.855173 |
| 1641480960 | $3.22 | $3.22 | $3.20 | $3.20 | 4 | $2.859657 |
| 1641481020 | $3.31 | $3.36 | $3.31 | $3.36 | 9 | $2.87209 |
| 1641481080 | $3.50 | $3.50 | $3.50 | $3.50 | 2 | $2.875873 |
| 1641481140 | $3.52 | $3.56 | $3.52 | $3.56 | 6 | $2.887426 |
| 1641481200 | $3.45 | $3.65 | $3.44 | $3.65 | 5 | $2.896938 |
| 1641481260 | $3.63 | $3.63 | $3.63 | $3.63 | 3 | $2.903294 |
| 1641481320 | $3.65 | $3.65 | $3.64 | $3.64 | 8 | $2.920084 |
| 1641481440 | $3.58 | $3.75 | $3.58 | $3.75 | 9 | $2.936997 |
| 1641481560 | $3.99 | $4.00 | $3.99 | $4.00 | 102 | $3.168021 |
| 1641481620 | $4.00 | $4.00 | $3.88 | $3.88 | 5 | $3.176361 |
| 1641481680 | $3.57 | $3.68 | $3.57 | $3.68 | 4 | $3.180147 |
| 1641481740 | $3.72 | $3.72 | $3.72 | $3.72 | 1 | $3.181284 |
| 1641481800 | $3.69 | $3.76 | $3.69 | $3.76 | 3 | $3.184748 |
| 1641481920 | $4.03 | $4.03 | $3.95 | $3.95 | 3 | $3.189688 |
| 1641481980 | $4.03 | $4.03 | $3.97 | $3.97 | 2 | $3.193043 |
| 1641482040 | $3.86 | $3.86 | $3.86 | $3.86 | 1 | $3.194421 |
| 1641482100 | $3.89 | $3.89 | $3.89 | $3.89 | 9 | $3.207119 |
| 1641482160 | $3.79 | $3.79 | $3.79 | $3.79 | 10 | $3.218707 |
| 1641482220 | $3.65 | $3.68 | $3.65 | $3.68 | 3 | $3.221324 |
| 1641482340 | $3.92 | $3.92 | $3.92 | $3.92 | 73 | $3.309412 |
| 1641482400 | $3.98 | $3.98 | $3.98 | $3.98 | 1 | $3.310568 |
| 1641482460 | $3.77 | $3.77 | $3.77 | $3.77 | 2 | $3.312147 |
| 1641482520 | $3.81 | $3.81 | $3.81 | $3.81 | 2 | $3.313852 |
| 1641482580 | $3.80 | $3.80 | $3.80 | $3.80 | 1 | $3.314683 |
| 1641482640 | $3.64 | $3.64 | $3.64 | $3.64 | 3 | $3.316343 |
| 1641482700 | $3.65 | $3.65 | $3.36 | $3.36 | 3 | $3.317445 |
| 1641482760 | $3.25 | $3.25 | $3.19 | $3.19 | 11 | $3.315697 |
| 1641482880 | $3.28 | $3.30 | $3.28 | $3.30 | 353 | $3.302523 |
| 1641483120 | $3.05 | $3.05 | $3.01 | $3.01 | 5 | $3.301166 |
| 1641483180 | $2.94 | $2.95 | $2.94 | $2.95 | 8 | $3.298192 |
| 1641483240 | $2.92 | $2.94 | $2.92 | $2.94 | 4 | $3.296676 |
| 1641483300 | $2.99 | $3.02 | $2.99 | $3.02 | 11 | $3.29355 |
| 1641483360 | $2.98 | $2.99 | $2.98 | $2.99 | 12 | $3.289788 |
| 1641483420 | $2.96 | $2.96 | $2.88 | $2.92 | 5 | $3.2879 |
| 1641483660 | $3.09 | $3.09 | $3.09 | $3.09 | 3 | $3.287308 |
| 1641483720 | $3.12 | $3.12 | $3.12 | $3.12 | 1 | $3.287141 |
| 1641483780 | $3.13 | $3.13 | $3.13 | $3.13 | 1 | $3.286985 |
| 1641484080 | $2.84 | $2.84 | $2.84 | $2.84 | 1 | $3.28654 |
| 1641484260 | $2.90 | $2.93 | $2.90 | $2.93 | 4 | $3.285069 |
| 1641484380 | $2.89 | $2.89 | $2.89 | $2.89 | 2 | $3.284288 |
| 1641484440 | $2.87 | $2.87 | $2.87 | $2.87 | 10 | $3.280234 |
| 1641484500 | $2.89 | $2.89 | $2.85 | $2.85 | 53 | $3.259172 |
| 1641484560 | $2.90 | $2.90 | $2.90 | $2.90 | 6 | $3.257178 |
| 1641484680 | $2.81 | $2.81 | $2.78 | $2.78 | 7 | $3.254246 |
| 1641484740 | $2.88 | $2.88 | $2.88 | $2.88 | 10 | $3.250837 |
| 1641484800 | $2.85 | $2.85 | $2.85 | $2.85 | 6 | $3.248659 |
| 1641484860 | $2.89 | $2.94 | $2.89 | $2.94 | 3 | $3.247732 |
| 1641484980 | $3.02 | $3.02 | $3.02 | $3.02 | 1 | $3.247527 |
| 1641485220 | $2.72 | $2.72 | $2.70 | $2.70 | 2 | $3.246558 |
| 1641485280 | $2.67 | $2.67 | $2.66 | $2.66 | 2 | $3.245512 |
| 1641485340 | $2.65 | $2.70 | $2.65 | $2.70 | 3 | $3.243955 |
| 1641485400 | $2.67 | $2.67 | $2.67 | $2.67 | 2 | $3.242927 |
| 1641485580 | $2.59 | $2.59 | $2.59 | $2.59 | 2 | $3.24176 |
| 1641485640 | $2.57 | $2.57 | $2.57 | $2.57 | 4 | $3.239367 |
| 1641485700 | $2.55 | $2.55 | $2.55 | $2.55 | 1 | $3.238754 |
| 1641485760 | $2.53 | $2.53 | $2.53 | $2.53 | 1 | $3.238124 |
| 1641485820 | $2.48 | $2.53 | $2.48 | $2.53 | 3 | $3.236152 |
| 1641485940 | $2.66 | $2.66 | $2.66 | $2.66 | 3 | $3.234624 |
| 1641486000 | $2.71 | $2.72 | $2.65 | $2.65 | 13 | $3.228566 |
| 1641486060 | $2.64 | $2.64 | $2.64 | $2.64 | 1 | $3.228052 |
| 1641486180 | $2.60 | $2.60 | $2.60 | $2.60 | 2 | $3.226957 |
| 1641486300 | $2.73 | $2.73 | $2.71 | $2.71 | 12 | $3.221639 |
| 1641486360 | $2.70 | $2.76 | $2.70 | $2.76 | 20 | $3.213299 |
| 1641486480 | $2.78 | $2.78 | $2.78 | $2.78 | 1 | $3.212932 |
| 1641486540 | $2.73 | $2.74 | $2.73 | $2.74 | 8 | $3.209705 |
| 1641486600 | $2.74 | $2.74 | $2.74 | $2.74 | 1 | $3.20931 |
| 1641486720 | $2.93 | $2.93 | $2.91 | $2.91 | 5 | $3.208107 |
| 1641486900 | $2.95 | $2.95 | $2.95 | $2.95 | 14 | $3.205115 |
| 1641486960 | $2.84 | $2.84 | $2.84 | $2.84 | 20 | $3.199169 |
| 1641487080 | $2.77 | $2.77 | $2.77 | $2.77 | 2 | $3.198471 |
| 1641487140 | $2.80 | $2.80 | $2.80 | $2.80 | 20 | $3.192096 |
| 1641487200 | $2.88 | $2.88 | $2.88 | $2.88 | 10 | $3.189619 |
| 1641487260 | $2.76 | $2.76 | $2.76 | $2.76 | 5 | $3.18792 |
| 1641487320 | $2.68 | $2.68 | $2.66 | $2.66 | 12 | $3.182975 |
| 1641487380 | $2.70 | $2.70 | $2.70 | $2.70 | 2 | $3.18222 |
| 1641487440 | $2.74 | $2.77 | $2.74 | $2.75 | 23 | $3.174662 |
| 1641487500 | $2.75 | $2.79 | $2.75 | $2.79 | 5 | $3.173098 |
| 1641487860 | $2.61 | $2.66 | $2.61 | $2.63 | 28 | $3.161932 |
| 1641487920 | $2.70 | $2.70 | $2.70 | $2.70 | 4 | $3.160552 |
| 1641488100 | $2.60 | $2.60 | $2.60 | $2.60 | 4 | $3.158883 |
| 1641488280 | $2.55 | $2.55 | $2.55 | $2.55 | 2 | $3.157977 |
| 1641488340 | $2.55 | $2.55 | $2.55 | $2.55 | 1 | $3.157526 |
| 1641488400 | $2.54 | $2.54 | $2.53 | $2.53 | 11 | $3.152512 |
| 1641488520 | $2.52 | $2.52 | $2.52 | $2.52 | 1 | $3.152047 |
| 1641488580 | $2.56 | $2.56 | $2.56 | $2.56 | 2 | $3.151176 |
| 1641488700 | $2.57 | $2.57 | $2.57 | $2.57 | 20 | $3.142753 |
| 1641488760 | $2.49 | $2.49 | $2.49 | $2.49 | 2 | $3.141808 |
| 1641488820 | $2.57 | $2.57 | $2.57 | $2.57 | 1 | $3.141395 |
| 1641488880 | $2.49 | $2.49 | $2.49 | $2.49 | 10 | $3.136719 |
| 1641488940 | $2.45 | $2.45 | $2.44 | $2.45 | 28 | $3.123173 |
| 1641489000 | $2.45 | $2.49 | $2.45 | $2.49 | 11 | $3.118282 |
| 1641489180 | $2.54 | $2.54 | $2.54 | $2.54 | 2 | $3.117475 |
| 1641489300 | $2.55 | $2.60 | $2.55 | $2.60 | 11 | $3.113501 |
| 1641489960 | $2.54 | $2.54 | $2.54 | $2.54 | 1 | $3.113105 |
| 1641490080 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $3.112681 |
| 1641490140 | $2.48 | $2.48 | $2.48 | $2.48 | 1 | $3.112244 |
| 1641490260 | $2.56 | $2.56 | $2.56 | $2.56 | 1 | $3.111863 |
| 1641490500 | $2.50 | $2.50 | $2.50 | $2.50 | 1 | $3.111441 |
| 1641490860 | $2.41 | $2.41 | $2.41 | $2.41 | 20 | $3.101897 |
| 1641490920 | $2.40 | $2.40 | $2.40 | $2.40 | 10 | $3.097155 |
| 1641491160 | $2.35 | $2.35 | $2.35 | $2.35 | 3 | $3.095643 |
| 1641491400 | $2.37 | $2.37 | $2.37 | $2.37 | 4 | $3.093691 |
| 1641491460 | $2.42 | $2.43 | $2.42 | $2.43 | 1,026 | $2.818702 |
| 1641491580 | $2.39 | $2.39 | $2.39 | $2.39 | 1 | $2.818532 |
| 1641492000 | $2.52 | $2.52 | $2.52 | $2.52 | 38 | $2.814086 |
| 1641492060 | $2.52 | $2.52 | $2.51 | $2.51 | 26 | $2.811024 |
| 1641492120 | $2.53 | $2.53 | $2.53 | $2.53 | 20 | $2.80886 |
| 1641492300 | $2.47 | $2.47 | $2.47 | $2.47 | 2 | $2.8086 |
| 1641492960 | $2.53 | $2.61 | $2.53 | $2.61 | 12 | $2.807576 |
| 1641493020 | $2.62 | $2.62 | $2.60 | $2.60 | 13 | $2.806556 |
| 1641493440 | $2.70 | $2.70 | $2.70 | $2.70 | 10 | $2.806151 |
| 1641493500 | $2.80 | $2.81 | $2.80 | $2.81 | 4 | $2.806153 |
| 1641493740 | $2.83 | $2.83 | $2.83 | $2.83 | 1 | $2.806162 |
| 1641493800 | $2.83 | $2.83 | $2.83 | $2.83 | 10 | $2.806252 |
| 1641493920 | $2.89 | $2.89 | $2.89 | $2.89 | 1 | $2.806284 |
| 1641494040 | $2.96 | $2.96 | $2.93 | $2.93 | 30 | $2.807724 |
| 1641494100 | $2.83 | $2.83 | $2.83 | $2.83 | 18 | $2.807873 |
| 1641494160 | $2.85 | $2.85 | $2.85 | $2.85 | 10 | $2.808028 |
| 1641494220 | $2.85 | $2.85 | $2.85 | $2.85 | 1 | $2.808044 |
| 1641494400 | $2.89 | $2.89 | $2.88 | $2.88 | 3 | $2.808127 |
| 1641494460 | $2.86 | $2.86 | $2.86 | $2.86 | 3 | $2.808184 |
| 1641494640 | $2.74 | $2.74 | $2.74 | $2.74 | 1 | $2.808159 |
| 1641494700 | $2.74 | $2.74 | $2.73 | $2.73 | 8 | $2.807941 |
| 1641494760 | $2.74 | $2.74 | $2.71 | $2.71 | 14 | $2.807561 |
| 1641494820 | $2.60 | $2.66 | $2.60 | $2.66 | 29 | $2.805473 |
| 1641495000 | $2.72 | $2.72 | $2.72 | $2.72 | 2 | $2.805411 |
| 1641495420 | $2.66 | $2.66 | $2.66 | $2.66 | 2 | $2.805306 |
| 1641495540 | $2.65 | $2.66 | $2.65 | $2.66 | 5 | $2.805034 |
| 1641495720 | $2.69 | $2.69 | $2.69 | $2.69 | 1 | $2.804992 |
| 1641495840 | $2.75 | $2.79 | $2.75 | $2.79 | 22 | $2.804621 |
| 1641495900 | $2.79 | $2.79 | $2.79 | $2.79 | 1 | $2.804616 |
| 1641495960 | $2.79 | $2.79 | $2.79 | $2.79 | 3 | $2.8046 |
| 1641496200 | $2.61 | $2.61 | $2.58 | $2.58 | 4 | $2.804301 |
| 1641496260 | $2.62 | $2.64 | $2.62 | $2.64 | 22 | $2.80301 |
| 1641496440 | $2.69 | $2.70 | $2.69 | $2.70 | 71 | $2.800455 |
| 1641496500 | $2.74 | $2.74 | $2.69 | $2.69 | 30 | $2.799529 |
| 1641496560 | $2.65 | $2.65 | $2.65 | $2.65 | 3 | $2.799376 |
| 1641496860 | $2.69 | $2.72 | $2.69 | $2.72 | 6 | $2.799193 |
| 1641496980 | $2.74 | $2.74 | $2.74 | $2.74 | 3 | $2.799133 |
| 1641497280 | $2.68 | $2.68 | $2.68 | $2.68 | 250 | $2.789805 |
| 1641497400 | $2.68 | $2.68 | $2.66 | $2.67 | 503 | $2.773168 |
| 1641497580 | $2.73 | $2.73 | $2.73 | $2.73 | 3 | $2.773133 |
| 1641497940 | $2.69 | $2.69 | $2.66 | $2.66 | 137 | $2.769116 |
| 1641498300 | $2.65 | $2.65 | $2.65 | $2.65 | 2 | $2.769054 |
| 1641498420 | $2.62 | $2.62 | $2.62 | $2.62 | 5 | $2.76886 |
| 1641498600 | $2.61 | $2.61 | $2.61 | $2.61 | 4 | $2.768695 |
| 1641498720 | $2.59 | $2.60 | $2.59 | $2.60 | 5 | $2.768465 |
| 1641498780 | $2.60 | $2.60 | $2.60 | $2.60 | 4 | $2.76829 |
| 1641498840 | $2.60 | $2.60 | $2.60 | $2.60 | 4 | $2.768116 |
| 1641498960 | $2.57 | $2.57 | $2.57 | $2.57 | 3 | $2.767962 |
| 1641499140 | $2.57 | $2.58 | $2.56 | $2.58 | 14 | $2.76725 |
| 1641499200 | $2.59 | $2.59 | $2.59 | $2.59 | 11 | $2.766748 |
| 1641499620 | $2.64 | $2.64 | $2.64 | $2.64 | 25 | $2.765939 |
| 1641499740 | $2.65 | $2.67 | $2.65 | $2.67 | 110 | $2.762818 |
| 1641499920 | $2.69 | $2.69 | $2.69 | $2.69 | 2 | $2.762782 |
| 1641500100 | $2.77 | $2.77 | $2.77 | $2.77 | 4 | $2.762789 |
| 1641500160 | $2.78 | $2.78 | $2.78 | $2.78 | 7 | $2.762819 |
| 1641500280 | $2.84 | $2.84 | $2.84 | $2.84 | 2 | $2.762857 |
| 1641500400 | $2.80 | $2.80 | $2.80 | $2.80 | 2 | $2.762876 |
| 1641500520 | $2.83 | $2.83 | $2.83 | $2.83 | 2 | $2.762909 |
| 1641500580 | $2.85 | $2.85 | $2.85 | $2.85 | 2 | $2.762952 |
| 1641500700 | $2.88 | $2.88 | $2.87 | $2.87 | 5 | $2.763092 |
| 1641500760 | $2.82 | $2.84 | $2.82 | $2.84 | 12 | $2.76327 |
| 1641500880 | $2.85 | $2.85 | $2.85 | $2.85 | 1 | $2.763291 |
| 1641500940 | $2.82 | $2.82 | $2.82 | $2.82 | 2 | $2.763319 |
| 1641501000 | $2.74 | $2.74 | $2.73 | $2.73 | 5 | $2.763283 |
| 1641501120 | $2.84 | $2.89 | $2.84 | $2.89 | 5 | $2.763406 |
| 1641501240 | $2.89 | $2.89 | $2.87 | $2.87 | 3 | $2.763495 |
| 1641501300 | $2.84 | $2.84 | $2.84 | $2.84 | 1 | $2.763513 |
| 1641501360 | $2.90 | $2.90 | $2.90 | $2.90 | 1 | $2.763547 |
| 1641501420 | $2.94 | $2.94 | $2.94 | $2.94 | 1 | $2.76359 |
| 1641501480 | $2.96 | $2.98 | $2.96 | $2.98 | 3 | $2.763744 |
| 1641501600 | $2.93 | $2.95 | $2.93 | $2.95 | 5 | $2.763962 |
| 1641501720 | $2.99 | $2.99 | $2.96 | $2.96 | 4 | $2.764164 |
| 1641501780 | $2.96 | $2.96 | $2.96 | $2.96 | 1 | $2.764212 |
| 1641501840 | $2.88 | $2.88 | $2.88 | $2.88 | 11 | $2.764522 |
| 1641501900 | $2.90 | $2.90 | $2.86 | $2.86 | 17 | $2.765003 |
| 1641501960 | $2.88 | $2.94 | $2.88 | $2.94 | 7 | $2.765261 |
| 1641502080 | $2.97 | $2.97 | $2.97 | $2.97 | 4 | $2.765459 |
| 1641502140 | $3.00 | $3.00 | $3.00 | $3.00 | 6 | $2.765799 |
| 1641502200 | $3.02 | $3.02 | $3.02 | $3.02 | 1 | $2.765861 |
| 1641502440 | $3.08 | $3.08 | $3.08 | $3.08 | 1 | $2.765937 |
| 1641502500 | $3.10 | $3.10 | $3.10 | $3.10 | 4 | $2.766259 |
| 1641502560 | $3.17 | $3.17 | $3.17 | $3.17 | 2 | $2.766454 |
| 1641502620 | $3.00 | $3.00 | $2.99 | $2.99 | 100 | $2.771794 |
| 1641502680 | $3.02 | $3.02 | $3.02 | $3.02 | 2 | $2.771911 |
| 1641502800 | $3.01 | $3.01 | $3.01 | $3.01 | 1 | $2.771967 |
| 1641502860 | $3.01 | $3.01 | $3.00 | $3.00 | 5 | $2.772244 |
| 1641503160 | $2.95 | $2.95 | $2.95 | $2.95 | 25 | $2.773283 |
| 1641503340 | $2.96 | $2.96 | $2.96 | $2.96 | 5 | $2.773501 |
| 1641503580 | $2.92 | $2.92 | $2.92 | $2.92 | 2 | $2.773569 |
| 1641503640 | $2.91 | $2.91 | $2.90 | $2.90 | 11 | $2.773895 |