IWM21Jan22P215.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 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
1641479400$3.17$3.17$2.83$3.0114$2.962142
1641479460$2.96$2.96$2.96$2.9644$2.960517
1641479520$3.06$3.12$3.04$3.0627$3.005294
1641479580$3.13$3.13$3.01$3.0112$3.018247
1641479640$2.90$2.95$2.76$2.7616$2.997433
1641479700$2.77$2.82$2.75$2.8028$2.954042
1641479760$2.65$2.67$2.64$2.643$2.947777
1641479880$2.51$2.54$2.50$2.507$2.92841
1641479940$2.49$2.55$2.49$2.5523$2.873678
1641480000$2.45$2.47$2.45$2.4521$2.829076
1641480060$2.54$2.54$2.54$2.543$2.824696
1641480120$2.69$2.69$2.61$2.6415$2.814131
1641480240$2.73$2.73$2.73$2.731$2.813738
1641480300$2.80$2.89$2.80$2.8921$2.82017
1641480360$2.90$2.90$2.90$2.901$2.820508
1641480420$2.95$2.97$2.83$2.8340$2.828985
1641480540$2.96$2.96$2.96$2.961$2.829458
1641480600$2.90$2.99$2.90$2.994$2.830782
1641480660$3.04$3.04$3.04$3.0415$2.841385
1641480720$2.99$3.00$2.99$3.0011$2.846775
1641480780$3.11$3.11$3.11$3.117$2.852643
1641480840$3.07$3.07$3.07$3.072$2.854018
1641480900$3.22$3.22$3.22$3.221$2.855173
1641480960$3.22$3.22$3.20$3.204$2.859657
1641481020$3.31$3.36$3.31$3.369$2.87209
1641481080$3.50$3.50$3.50$3.502$2.875873
1641481140$3.52$3.56$3.52$3.566$2.887426
1641481200$3.45$3.65$3.44$3.655$2.896938
1641481260$3.63$3.63$3.63$3.633$2.903294
1641481320$3.65$3.65$3.64$3.648$2.920084
1641481440$3.58$3.75$3.58$3.759$2.936997
1641481560$3.99$4.00$3.99$4.00102$3.168021
1641481620$4.00$4.00$3.88$3.885$3.176361
1641481680$3.57$3.68$3.57$3.684$3.180147
1641481740$3.72$3.72$3.72$3.721$3.181284
1641481800$3.69$3.76$3.69$3.763$3.184748
1641481920$4.03$4.03$3.95$3.953$3.189688
1641481980$4.03$4.03$3.97$3.972$3.193043
1641482040$3.86$3.86$3.86$3.861$3.194421
1641482100$3.89$3.89$3.89$3.899$3.207119
1641482160$3.79$3.79$3.79$3.7910$3.218707
1641482220$3.65$3.68$3.65$3.683$3.221324
1641482340$3.92$3.92$3.92$3.9273$3.309412
1641482400$3.98$3.98$3.98$3.981$3.310568
1641482460$3.77$3.77$3.77$3.772$3.312147
1641482520$3.81$3.81$3.81$3.812$3.313852
1641482580$3.80$3.80$3.80$3.801$3.314683
1641482640$3.64$3.64$3.64$3.643$3.316343
1641482700$3.65$3.65$3.36$3.363$3.317445
1641482760$3.25$3.25$3.19$3.1911$3.315697
1641482880$3.28$3.30$3.28$3.30353$3.302523
1641483120$3.05$3.05$3.01$3.015$3.301166
1641483180$2.94$2.95$2.94$2.958$3.298192
1641483240$2.92$2.94$2.92$2.944$3.296676
1641483300$2.99$3.02$2.99$3.0211$3.29355
1641483360$2.98$2.99$2.98$2.9912$3.289788
1641483420$2.96$2.96$2.88$2.925$3.2879
1641483660$3.09$3.09$3.09$3.093$3.287308
1641483720$3.12$3.12$3.12$3.121$3.287141
1641483780$3.13$3.13$3.13$3.131$3.286985
1641484080$2.84$2.84$2.84$2.841$3.28654
1641484260$2.90$2.93$2.90$2.934$3.285069
1641484380$2.89$2.89$2.89$2.892$3.284288
1641484440$2.87$2.87$2.87$2.8710$3.280234
1641484500$2.89$2.89$2.85$2.8553$3.259172
1641484560$2.90$2.90$2.90$2.906$3.257178
1641484680$2.81$2.81$2.78$2.787$3.254246
1641484740$2.88$2.88$2.88$2.8810$3.250837
1641484800$2.85$2.85$2.85$2.856$3.248659
1641484860$2.89$2.94$2.89$2.943$3.247732
1641484980$3.02$3.02$3.02$3.021$3.247527
1641485220$2.72$2.72$2.70$2.702$3.246558
1641485280$2.67$2.67$2.66$2.662$3.245512
1641485340$2.65$2.70$2.65$2.703$3.243955
1641485400$2.67$2.67$2.67$2.672$3.242927
1641485580$2.59$2.59$2.59$2.592$3.24176
1641485640$2.57$2.57$2.57$2.574$3.239367
1641485700$2.55$2.55$2.55$2.551$3.238754
1641485760$2.53$2.53$2.53$2.531$3.238124
1641485820$2.48$2.53$2.48$2.533$3.236152
1641485940$2.66$2.66$2.66$2.663$3.234624
1641486000$2.71$2.72$2.65$2.6513$3.228566
1641486060$2.64$2.64$2.64$2.641$3.228052
1641486180$2.60$2.60$2.60$2.602$3.226957
1641486300$2.73$2.73$2.71$2.7112$3.221639
1641486360$2.70$2.76$2.70$2.7620$3.213299
1641486480$2.78$2.78$2.78$2.781$3.212932
1641486540$2.73$2.74$2.73$2.748$3.209705
1641486600$2.74$2.74$2.74$2.741$3.20931
1641486720$2.93$2.93$2.91$2.915$3.208107
1641486900$2.95$2.95$2.95$2.9514$3.205115
1641486960$2.84$2.84$2.84$2.8420$3.199169
1641487080$2.77$2.77$2.77$2.772$3.198471
1641487140$2.80$2.80$2.80$2.8020$3.192096
1641487200$2.88$2.88$2.88$2.8810$3.189619
1641487260$2.76$2.76$2.76$2.765$3.18792
1641487320$2.68$2.68$2.66$2.6612$3.182975
1641487380$2.70$2.70$2.70$2.702$3.18222
1641487440$2.74$2.77$2.74$2.7523$3.174662
1641487500$2.75$2.79$2.75$2.795$3.173098
1641487860$2.61$2.66$2.61$2.6328$3.161932
1641487920$2.70$2.70$2.70$2.704$3.160552
1641488100$2.60$2.60$2.60$2.604$3.158883
1641488280$2.55$2.55$2.55$2.552$3.157977
1641488340$2.55$2.55$2.55$2.551$3.157526
1641488400$2.54$2.54$2.53$2.5311$3.152512
1641488520$2.52$2.52$2.52$2.521$3.152047
1641488580$2.56$2.56$2.56$2.562$3.151176
1641488700$2.57$2.57$2.57$2.5720$3.142753
1641488760$2.49$2.49$2.49$2.492$3.141808
1641488820$2.57$2.57$2.57$2.571$3.141395
1641488880$2.49$2.49$2.49$2.4910$3.136719
1641488940$2.45$2.45$2.44$2.4528$3.123173
1641489000$2.45$2.49$2.45$2.4911$3.118282
1641489180$2.54$2.54$2.54$2.542$3.117475
1641489300$2.55$2.60$2.55$2.6011$3.113501
1641489960$2.54$2.54$2.54$2.541$3.113105
1641490080$2.50$2.50$2.50$2.501$3.112681
1641490140$2.48$2.48$2.48$2.481$3.112244
1641490260$2.56$2.56$2.56$2.561$3.111863
1641490500$2.50$2.50$2.50$2.501$3.111441
1641490860$2.41$2.41$2.41$2.4120$3.101897
1641490920$2.40$2.40$2.40$2.4010$3.097155
1641491160$2.35$2.35$2.35$2.353$3.095643
1641491400$2.37$2.37$2.37$2.374$3.093691
1641491460$2.42$2.43$2.42$2.431,026$2.818702
1641491580$2.39$2.39$2.39$2.391$2.818532
1641492000$2.52$2.52$2.52$2.5238$2.814086
1641492060$2.52$2.52$2.51$2.5126$2.811024
1641492120$2.53$2.53$2.53$2.5320$2.80886
1641492300$2.47$2.47$2.47$2.472$2.8086
1641492960$2.53$2.61$2.53$2.6112$2.807576
1641493020$2.62$2.62$2.60$2.6013$2.806556
1641493440$2.70$2.70$2.70$2.7010$2.806151
1641493500$2.80$2.81$2.80$2.814$2.806153
1641493740$2.83$2.83$2.83$2.831$2.806162
1641493800$2.83$2.83$2.83$2.8310$2.806252
1641493920$2.89$2.89$2.89$2.891$2.806284
1641494040$2.96$2.96$2.93$2.9330$2.807724
1641494100$2.83$2.83$2.83$2.8318$2.807873
1641494160$2.85$2.85$2.85$2.8510$2.808028
1641494220$2.85$2.85$2.85$2.851$2.808044
1641494400$2.89$2.89$2.88$2.883$2.808127
1641494460$2.86$2.86$2.86$2.863$2.808184
1641494640$2.74$2.74$2.74$2.741$2.808159
1641494700$2.74$2.74$2.73$2.738$2.807941
1641494760$2.74$2.74$2.71$2.7114$2.807561
1641494820$2.60$2.66$2.60$2.6629$2.805473
1641495000$2.72$2.72$2.72$2.722$2.805411
1641495420$2.66$2.66$2.66$2.662$2.805306
1641495540$2.65$2.66$2.65$2.665$2.805034
1641495720$2.69$2.69$2.69$2.691$2.804992
1641495840$2.75$2.79$2.75$2.7922$2.804621
1641495900$2.79$2.79$2.79$2.791$2.804616
1641495960$2.79$2.79$2.79$2.793$2.8046
1641496200$2.61$2.61$2.58$2.584$2.804301
1641496260$2.62$2.64$2.62$2.6422$2.80301
1641496440$2.69$2.70$2.69$2.7071$2.800455
1641496500$2.74$2.74$2.69$2.6930$2.799529
1641496560$2.65$2.65$2.65$2.653$2.799376
1641496860$2.69$2.72$2.69$2.726$2.799193
1641496980$2.74$2.74$2.74$2.743$2.799133
1641497280$2.68$2.68$2.68$2.68250$2.789805
1641497400$2.68$2.68$2.66$2.67503$2.773168
1641497580$2.73$2.73$2.73$2.733$2.773133
1641497940$2.69$2.69$2.66$2.66137$2.769116
1641498300$2.65$2.65$2.65$2.652$2.769054
1641498420$2.62$2.62$2.62$2.625$2.76886
1641498600$2.61$2.61$2.61$2.614$2.768695
1641498720$2.59$2.60$2.59$2.605$2.768465
1641498780$2.60$2.60$2.60$2.604$2.76829
1641498840$2.60$2.60$2.60$2.604$2.768116
1641498960$2.57$2.57$2.57$2.573$2.767962
1641499140$2.57$2.58$2.56$2.5814$2.76725
1641499200$2.59$2.59$2.59$2.5911$2.766748
1641499620$2.64$2.64$2.64$2.6425$2.765939
1641499740$2.65$2.67$2.65$2.67110$2.762818
1641499920$2.69$2.69$2.69$2.692$2.762782
1641500100$2.77$2.77$2.77$2.774$2.762789
1641500160$2.78$2.78$2.78$2.787$2.762819
1641500280$2.84$2.84$2.84$2.842$2.762857
1641500400$2.80$2.80$2.80$2.802$2.762876
1641500520$2.83$2.83$2.83$2.832$2.762909
1641500580$2.85$2.85$2.85$2.852$2.762952
1641500700$2.88$2.88$2.87$2.875$2.763092
1641500760$2.82$2.84$2.82$2.8412$2.76327
1641500880$2.85$2.85$2.85$2.851$2.763291
1641500940$2.82$2.82$2.82$2.822$2.763319
1641501000$2.74$2.74$2.73$2.735$2.763283
1641501120$2.84$2.89$2.84$2.895$2.763406
1641501240$2.89$2.89$2.87$2.873$2.763495
1641501300$2.84$2.84$2.84$2.841$2.763513
1641501360$2.90$2.90$2.90$2.901$2.763547
1641501420$2.94$2.94$2.94$2.941$2.76359
1641501480$2.96$2.98$2.96$2.983$2.763744
1641501600$2.93$2.95$2.93$2.955$2.763962
1641501720$2.99$2.99$2.96$2.964$2.764164
1641501780$2.96$2.96$2.96$2.961$2.764212
1641501840$2.88$2.88$2.88$2.8811$2.764522
1641501900$2.90$2.90$2.86$2.8617$2.765003
1641501960$2.88$2.94$2.88$2.947$2.765261
1641502080$2.97$2.97$2.97$2.974$2.765459
1641502140$3.00$3.00$3.00$3.006$2.765799
1641502200$3.02$3.02$3.02$3.021$2.765861
1641502440$3.08$3.08$3.08$3.081$2.765937
1641502500$3.10$3.10$3.10$3.104$2.766259
1641502560$3.17$3.17$3.17$3.172$2.766454
1641502620$3.00$3.00$2.99$2.99100$2.771794
1641502680$3.02$3.02$3.02$3.022$2.771911
1641502800$3.01$3.01$3.01$3.011$2.771967
1641502860$3.01$3.01$3.00$3.005$2.772244
1641503160$2.95$2.95$2.95$2.9525$2.773283
1641503340$2.96$2.96$2.96$2.965$2.773501
1641503580$2.92$2.92$2.92$2.922$2.773569
1641503640$2.91$2.91$2.90$2.9011$2.773895