IWM21Jan22P215.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 10, 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
1641825000$4.07$4.23$4.06$4.2344$4.115909
1641825060$4.29$4.40$4.29$4.4029$4.203561
1641825120$4.41$4.54$4.41$4.5328$4.2699
1641825180$4.55$4.71$4.55$4.711,102$4.526749
1641825240$4.76$4.85$4.76$4.8521$4.531315
1641825300$5.00$5.00$5.00$5.007$4.53398
1641825360$5.10$5.24$5.10$5.231,001$4.84719
1641825420$5.18$5.23$5.18$5.204$4.847826
1641825480$5.06$5.07$4.96$5.015$4.848215
1641825540$5.00$5.09$5.00$5.096$4.84866
1641825600$4.86$4.90$4.84$4.849$4.848732
1641825660$4.80$4.80$4.73$4.766$4.848523
1641825720$4.82$4.82$4.82$4.825$4.84846
1641825840$5.14$5.14$5.14$5.143$4.848845
1641825960$5.02$5.02$5.02$5.025$4.849221
1641826140$4.90$4.90$4.90$4.901$4.849244
1641826200$4.84$4.97$4.83$4.975$4.84939
1641826260$4.95$4.95$4.95$4.955$4.84961
1641826380$5.22$5.25$5.22$5.2530$4.854473
1641826440$5.35$5.41$5.35$5.38281$4.913634
1641826500$5.38$5.46$5.37$5.38737$5.023038
1641826560$5.34$5.37$5.34$5.36613$5.075358
1641826620$5.35$5.40$5.35$5.40600$5.115117
1641826680$5.42$5.57$5.42$5.57213$5.134315
1641826740$5.56$5.56$5.35$5.351,033$5.19417
1641826800$5.50$5.50$5.50$5.50200$5.204376
1641826860$5.65$5.65$5.65$5.651$5.204451
1641826920$5.79$5.79$5.79$5.7925$5.206883
1641826980$5.74$5.74$5.74$5.741$5.206971
1641827040$5.65$5.65$5.65$5.651$5.207045
1641827100$5.49$5.49$5.38$5.42204$5.213379
1641827160$5.38$5.38$5.24$5.24494$5.221034
1641827280$5.07$5.07$5.07$5.071$5.221011
1641827340$4.94$5.02$4.94$5.0211$5.220564
1641827400$5.14$5.14$5.14$5.1410$5.220445
1641827460$5.31$5.31$5.29$5.3011$5.220574
1641827520$5.55$5.55$5.55$5.551$5.220623
1641827580$5.55$5.57$5.40$5.4024$5.22177
1641827640$5.52$5.52$5.52$5.52100$5.226107
1641827760$5.51$5.51$5.44$5.4411$5.226459
1641827940$5.57$5.57$5.57$5.572$5.226558
1641828000$5.51$5.51$5.29$5.294$5.226627
1641828060$5.34$5.34$5.33$5.333$5.226673
1641828180$5.27$5.27$5.27$5.272$5.226686
1641828360$5.29$5.29$5.29$5.293$5.226713
1641828420$5.30$5.30$5.30$5.302$5.226735
1641828480$5.39$5.39$5.37$5.3710$5.226965
1641828660$5.20$5.20$5.20$5.201$5.226961
1641828720$5.20$5.20$5.20$5.2019$5.226887
1641828780$5.20$5.20$5.18$5.19531$5.223643
1641828900$5.33$5.49$5.33$5.492$5.223693
1641829020$5.59$5.59$5.59$5.592$5.223791
1641829080$5.63$5.63$5.63$5.6360$5.227028
1641829140$5.62$5.62$5.62$5.6225$5.228329
1641829320$5.69$5.72$5.67$5.7013$5.229131
1641829380$5.69$5.69$5.69$5.6910$5.22974
1641829560$5.67$5.67$5.67$5.672$5.229856
1641829680$5.79$5.90$5.79$5.904$5.230178
1641829740$5.94$5.95$5.94$5.9526$5.232604
1641829800$5.94$5.94$5.94$5.94100$5.241781
1641829860$5.86$5.86$5.86$5.861$5.241861
1641829920$5.91$5.98$5.91$5.97474$5.284167
1641829980$5.86$5.86$5.80$5.80553$5.317966
1641830040$5.75$5.78$5.61$5.6136$5.319613
1641830100$5.59$5.69$5.51$5.6913$5.320027
1641830160$5.80$5.80$5.75$5.7512$5.320625
1641830280$5.43$5.43$5.43$5.431$5.320637
1641830880$5.68$5.68$5.68$5.6877$5.323755
1641830940$5.53$5.53$5.47$5.4762$5.325161
1641831060$5.41$5.41$5.41$5.415$5.325208
1641831120$5.30$5.30$5.30$5.301$5.325205
1641831180$5.33$5.33$5.31$5.31253$5.324791
1641831360$5.40$5.40$5.40$5.4010$5.324873
1641831420$5.20$5.20$5.20$5.205$5.324805
1641831480$5.05$5.10$5.03$5.104$5.324695
1641831540$5.11$5.11$5.11$5.111$5.324671
1641831600$5.17$5.17$5.17$5.173$5.324621
1641831840$4.93$4.93$4.93$4.9375$5.321437
1641831900$5.03$5.03$5.03$5.0310$5.321124
1641832080$4.80$4.80$4.80$4.805$5.320844
1641832200$4.80$4.80$4.80$4.805$5.320564
1641832620$4.98$4.98$4.98$4.9825$5.319653
1641832920$5.18$5.18$5.13$5.133$5.319597
1641833100$4.93$4.93$4.87$4.8827$5.318463
1641833340$5.07$5.07$5.07$5.0740$5.317407
1641833520$5.06$5.06$5.06$5.063$5.317324
1641833760$5.09$5.09$5.09$5.091$5.3173
1641833940$4.99$4.99$4.91$4.9110$5.316919
1641834540$5.09$5.09$5.09$5.092$5.316871
1641834660$5.15$5.15$5.13$5.1321$5.316458
1641834720$5.14$5.14$5.14$5.1415$5.316178
1641835020$5.21$5.21$5.21$5.2160$5.315509
1641835560$5.49$5.49$5.49$5.491$5.315527
1641835620$5.41$5.41$5.41$5.4138$5.315903
1641835680$5.49$5.50$5.49$5.508$5.316052
1641835740$5.56$5.56$5.55$5.5563$5.317586
1641835980$5.72$5.72$5.72$5.721$5.317627
1641836040$5.77$5.77$5.77$5.7755$5.320196
1641836100$5.71$5.71$5.71$5.7125$5.321199
1641836400$6.15$6.15$6.15$6.151$5.321284
1641836460$6.00$6.01$6.00$6.012$5.321425
1641836820$5.78$5.78$5.78$5.7810$5.321896
1641837120$5.82$5.82$5.82$5.8210$5.322408
1641837180$5.50$5.50$5.50$5.504$5.322481
1641837240$5.38$5.38$5.38$5.385$5.322511
1641837600$5.61$5.61$5.61$5.611$5.32254
1641837900$5.36$5.36$5.36$5.361$5.322544
1641838500$5.49$5.49$5.48$5.4825$5.322953
1641838860$5.45$5.45$5.45$5.4550$5.3236
1641838980$5.30$5.30$5.20$5.2029$5.323267
1641839040$5.17$5.17$5.17$5.172$5.323236
1641839100$5.26$5.26$5.26$5.26100$5.322601
1641839340$5.28$5.29$5.28$5.292$5.322593
1641839400$5.20$5.20$5.20$5.203$5.322556
1641839460$5.16$5.17$5.16$5.173$5.322509
1641839820$5.26$5.26$5.26$5.261$5.322503
1641839880$5.29$5.29$5.29$5.291$5.3225
1641839940$5.30$5.30$5.30$5.305$5.322488
1641840180$4.99$4.99$4.99$4.991$5.322455
1641840240$4.93$4.93$4.93$4.934$5.322298
1641840300$4.94$4.98$4.94$4.98139$5.31728
1641840360$5.09$5.10$5.09$5.103$5.317214
1641840600$4.92$4.92$4.92$4.9251$5.315221
1641840960$4.84$4.84$4.84$4.842$5.315127
1641841020$4.87$4.90$4.87$4.90501$5.294311
1641841440$4.61$4.61$4.61$4.611$5.294247
1641841500$4.59$4.60$4.54$4.551,644$5.200108
1641841560$4.57$4.58$4.57$4.58244$5.187896
1641841620$4.42$4.42$4.40$4.409$5.187335
1641841800$4.38$4.38$4.38$4.381$5.18727
1641842100$4.37$4.37$4.34$4.347$5.186801
1641842160$4.28$4.28$4.28$4.283$5.186585
1641842220$4.32$4.32$4.32$4.321$5.186516
1641842280$4.37$4.37$4.37$4.373$5.186321
1641842760$4.41$4.41$4.41$4.411$5.18626
1641842820$4.22$4.22$4.22$4.225$5.185876
1641842940$4.27$4.27$4.27$4.271$5.185803
1641843000$4.26$4.26$4.26$4.261,000$5.117674
1641843060$4.22$4.22$4.22$4.22520$5.084589
1641843120$4.21$4.32$4.21$4.31506$5.054366
1641843660$4.23$4.23$4.23$4.231$5.054309
1641843720$4.20$4.20$4.20$4.20500$5.026051
1641843780$4.27$4.31$4.25$4.31875$4.984037
1641843960$4.26$4.26$4.26$4.261$4.983991
1641844260$4.50$4.50$4.50$4.501$4.983961
1641844380$4.62$4.62$4.62$4.621$4.983938
1641844440$4.65$4.65$4.65$4.6534$4.98323
1641844560$4.58$4.58$4.58$4.581$4.983205
1641844620$4.57$4.59$4.51$4.515$4.983072
1641844740$4.59$4.59$4.59$4.591$4.983048
1641844860$4.37$4.37$4.37$4.3710$4.982666
1641845040$4.43$4.50$4.43$4.503$4.98257
1641845220$4.72$4.72$4.72$4.721$4.982554
1641845280$4.78$4.78$4.78$4.781$4.982541
1641845340$4.69$4.69$4.69$4.691$4.982523
1641845400$4.56$4.59$4.56$4.593$4.982447
1641845700$4.69$4.69$4.55$4.552$4.982402
1641845760$4.55$4.55$4.55$4.551$4.982375
1641845820$4.54$4.54$4.54$4.541$4.982348
1641845940$4.44$4.44$4.44$4.4410$4.98201
1641846060$4.47$4.47$4.47$4.474$4.981883
1641846120$4.58$4.58$4.58$4.581$4.981858
1641846360$4.35$4.35$4.35$4.351$4.981819
1641846600$4.43$4.43$4.43$4.431$4.981784
1641846660$4.49$4.49$4.49$4.491$4.981754
1641847260$4.16$4.16$4.16$4.162$4.981651
1641847500$4.01$4.01$4.01$4.011$4.981591
1641847560$3.97$3.97$3.97$3.972$4.981465
1641848100$3.73$3.73$3.70$3.703$4.98123
1641848220$3.65$3.65$3.65$3.652$4.981064
1641848280$3.61$3.61$3.61$3.611$4.980979
1641848340$3.60$3.60$3.55$3.5510$4.9801
1641848400$3.55$3.55$3.55$3.552$4.979922
1641849120$3.67$3.67$3.67$3.67100$4.971835
1641849180$3.70$3.70$3.70$3.702$4.971678