IWM21Jan22P215.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 11, 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
1641911400$3.39$3.66$3.39$3.641,015$3.638748
1641911640$3.80$3.80$3.80$3.8010$3.640321
1641911700$3.92$3.92$3.85$3.8562$3.653054
1641911820$3.61$3.61$3.61$3.6150$3.65116
1641911880$3.78$3.93$3.78$3.931,003$3.78164
1641911940$4.07$4.08$4.07$4.075$3.782317
1641912000$4.19$4.19$4.19$4.191$3.782506
1641912180$4.76$4.77$4.76$4.7718$3.790646
1641912240$4.80$4.80$4.70$4.706$3.793207
1641912300$4.59$4.80$4.59$4.803$3.7945
1641912360$4.50$4.50$4.50$4.505$3.79612
1641912420$4.56$4.56$4.50$4.509$3.799126
1641912480$4.88$4.88$4.88$4.8825$3.811342
1641912600$4.33$4.33$4.33$4.336$3.812745
1641912660$4.12$4.12$3.99$3.9911$3.814042
1641912900$4.36$4.37$4.25$4.25371$3.88405
1641912960$4.13$4.13$4.13$4.133$3.884333
1641913020$4.05$4.05$4.05$4.0512$3.885093
1641913080$4.13$4.13$4.13$4.131$3.885187
1641913140$4.13$4.13$4.13$4.132$3.885374
1641913380$4.04$4.04$3.94$3.9474$3.888142
1641913440$3.77$3.77$3.77$3.7760$3.885566
1641914040$3.52$3.52$3.52$3.52280$3.851807
1641914100$3.74$3.76$3.71$3.7474$3.84915
1641914160$3.74$3.77$3.68$3.77198$3.841852
1641914220$3.71$3.71$3.70$3.7032$3.840506
1641914460$3.53$3.53$3.53$3.532$3.84032
1641914700$3.71$3.85$3.71$3.7941$3.839416
1641914760$3.81$3.95$3.80$3.85142$3.842121
1641914820$3.69$3.73$3.69$3.7337$3.840643
1641914880$3.73$3.73$3.72$3.7338$3.839429
1641915060$3.57$4.06$3.57$4.0632$3.840316
1641915120$4.05$4.05$3.88$3.9583$3.84319
1641915240$3.86$3.98$3.86$3.9812$3.84347
1641915300$3.97$4.11$3.97$4.05236$3.856771
1641915360$4.01$4.01$4.00$4.003$3.856882
1641915420$4.00$4.03$4.00$4.034$3.857049
1641915480$4.00$4.00$3.99$3.992$3.857119
1641915540$3.97$3.97$3.97$3.971$3.857147
1641915660$4.11$4.11$4.11$4.114$3.857402
1641915720$4.44$4.44$4.44$4.4410$3.858865
1641915780$4.55$4.55$4.55$4.5515$3.861458
1641915840$4.45$4.52$4.45$4.5214$3.863594
1641915900$4.44$4.44$4.44$4.4410$3.865027
1641915960$4.24$4.28$4.24$4.2822$3.867116
1641916020$4.30$4.30$4.30$4.304$3.867544
1641916560$4.48$4.49$4.48$4.4980$3.879583
1641916680$4.52$4.52$4.52$4.5218$3.882363
1641916740$4.40$4.40$4.40$4.4014$3.884105
1641916920$4.15$4.15$4.15$4.155$3.884424
1641917040$4.00$4.00$3.90$3.9019$3.884878
1641917280$3.75$3.75$3.75$3.755$3.884717
1641917520$3.52$3.52$3.49$3.495$3.884253
1641917580$3.47$3.50$3.47$3.4816$3.882736
1641917640$3.48$3.48$3.48$3.485$3.882258
1641917700$3.41$3.42$3.40$3.4059$3.875708
1641917760$3.39$3.41$3.39$3.4145$3.870771
1641917880$3.36$3.36$3.36$3.361$3.870652
1641918000$3.51$3.51$3.51$3.5120$3.86899
1641918060$3.51$3.51$3.51$3.511$3.868908
1641918120$3.43$3.43$3.37$3.3730$3.865735
1641918360$3.39$3.39$3.37$3.372$3.865513
1641918600$3.28$3.28$3.28$3.285$3.864844
1641918660$3.28$3.28$3.28$3.285$3.864177
1641918780$3.15$3.15$3.15$3.151$3.864014
1641919020$3.06$3.06$3.06$3.06300$3.812519
1641919080$3.00$3.00$3.00$3.0020$3.809064
1641919140$3.02$3.02$2.98$2.9824$3.804974
1641919200$2.93$2.93$2.92$2.926$3.803855
1641919320$2.91$2.93$2.87$2.87941$3.655959
1641919380$2.89$2.90$2.87$2.87360$3.609542
1641919680$3.02$3.02$3.02$3.0210$3.608567
1641919740$2.98$2.98$2.98$2.983$3.608255
1641919800$2.95$2.95$2.95$2.956$3.607603
1641919860$2.99$2.99$2.99$2.9995$3.598061
1641919980$2.93$2.93$2.93$2.9310$3.596976
1641920280$2.93$2.94$2.89$2.8985$3.587733
1641920340$2.90$2.90$2.87$2.8774$3.579669
1641920400$2.85$2.85$2.85$2.852$3.579438
1641920520$2.83$2.83$2.83$2.831,510$3.43491
1641920820$2.88$2.88$2.88$2.8810$3.434202
1641920880$2.95$2.95$2.95$2.952$3.434079
1641922080$3.10$3.10$3.10$3.101$3.434036
1641922140$3.13$3.13$3.12$3.1287$3.430679
1641922320$3.04$3.05$3.04$3.0527$3.429375
1641922380$2.99$2.99$2.99$2.9923$3.428109
1641922440$2.99$2.99$2.99$2.997$3.427725
1641922560$2.97$2.97$2.94$2.9472$3.423375
1641923100$2.85$2.85$2.85$2.852$3.423232
1641923340$2.83$2.83$2.83$2.831,000$3.357761
1641923580$2.73$2.73$2.73$2.732$3.357623
1641923940$2.75$2.75$2.75$2.751$3.357556
1641924060$2.80$2.87$2.80$2.8720$3.356405
1641924360$2.91$2.91$2.90$2.9012$3.355805
1641924420$2.90$2.90$2.90$2.902$3.355705
1641924840$2.75$2.75$2.75$2.7510$3.35504
1641925200$2.59$2.59$2.59$2.591$3.354956
1641925260$2.52$2.52$2.49$2.51204$3.33602
1641925380$2.51$2.54$2.51$2.545$3.335588
1641925860$2.51$2.51$2.50$2.503$3.335321
1641925920$2.50$2.50$2.50$2.501$3.335231
1641925980$2.50$2.51$2.49$2.49350$3.304898
1641926040$2.49$2.49$2.46$2.48459$3.267709
1641926100$2.50$2.50$2.50$2.501$3.267633
1641926220$2.50$2.50$2.50$2.504$3.26733
1641926280$2.46$2.48$2.46$2.4816$3.266073
1641926700$2.44$2.44$2.44$2.441$3.265992
1641926820$2.43$2.43$2.41$2.4110$3.265159
1641927060$2.43$2.43$2.43$2.432$3.264995
1641927300$2.45$2.45$2.45$2.4515$3.263794
1641927360$2.46$2.46$2.46$2.4629$3.261511
1641927480$2.47$2.47$2.46$2.464$3.261198
1641927600$2.44$2.44$2.44$2.4413$3.260154
1641927840$2.44$2.44$2.44$2.4410$3.259353
1641927960$2.40$2.40$2.40$2.403$3.259101
1641928260$2.48$2.48$2.48$2.481$3.259025
1641928320$2.47$2.48$2.46$2.4823$3.257251
1641928380$2.47$2.47$2.47$2.4755$3.253054
1641928740$2.44$2.44$2.44$2.4425$3.251089
1641929040$2.47$2.47$2.47$2.471$3.251014
1641929700$2.57$2.58$2.57$2.5826$3.249322
1641930120$2.43$2.43$2.43$2.433$3.249085
1641930420$2.40$2.40$2.40$2.401$3.249003
1641930480$2.40$2.41$2.40$2.416$3.248517
1641930660$2.41$2.41$2.41$2.415$3.248113
1641931200$2.41$2.41$2.41$2.4116$3.246824
1641931500$2.29$2.29$2.29$2.293$3.246548
1641931740$2.34$2.34$2.34$2.342$3.246374
1641932100$2.32$2.32$2.29$2.292$3.246193
1641932220$2.35$2.35$2.35$2.352$3.246021
1641932460$2.32$2.32$2.31$2.3116$3.244597
1641933180$2.30$2.30$2.30$2.301$3.244506
1641933240$2.34$2.34$2.34$2.342$3.244333
1641933480$2.42$2.43$2.42$2.434$3.244018
1641933600$2.42$2.42$2.42$2.421$3.24394
1641933660$2.46$2.46$2.46$2.461$3.243864
1641933720$2.49$2.49$2.46$2.468$3.243279
1641933780$2.45$2.45$2.44$2.4424$3.241459
1641933840$2.43$2.44$2.43$2.448$3.240845
1641933900$2.42$2.42$2.39$2.3938$3.237875
1641933960$2.39$2.39$2.39$2.392$3.237714
1641934260$2.46$2.46$2.46$2.4620$3.236238
1641934440$2.45$2.45$2.44$2.4420$3.23473
1641934500$2.45$2.45$2.38$2.4545$3.231191
1641934680$2.40$2.40$2.40$2.402$3.231034
1641934740$2.37$2.39$2.36$2.3614$3.2299
1641934860$2.32$2.32$2.32$2.324$3.229557
1641935280$2.34$2.34$2.34$2.34500$3.189559