IWM21Jan22P215.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 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
1642170600$4.50$4.76$4.47$4.5069$4.645797
1642170660$4.47$4.70$4.47$4.6028$4.623195
1642170720$4.57$4.60$4.57$4.603$4.6219
1642170780$4.52$4.52$4.46$4.463$4.617766
1642170840$4.65$4.82$4.65$4.7353$4.657435
1642170900$4.80$4.80$4.42$4.4310$4.650361
1642170960$4.49$4.52$4.36$4.367$4.643872
1642171020$4.35$4.39$4.31$4.3815$4.622712
1642171080$4.02$4.02$3.96$3.966$4.602525
1642171140$4.03$4.10$4.03$4.1031$4.530888
1642171200$4.11$4.11$4.11$4.111$4.529026
1642171260$3.96$4.00$3.96$4.005$4.517056
1642171380$4.20$4.20$4.14$4.14261$4.318048
1642171440$4.10$4.10$4.10$4.105$4.315855
1642171560$3.90$3.90$3.73$3.733$4.31302
1642171620$3.90$3.90$3.90$3.901$4.312195
1642171680$4.00$4.05$3.92$3.92616$4.167358
1642171740$4.03$4.09$4.03$4.094$4.166958
1642171800$4.10$4.10$4.05$4.0518$4.165153
1642171860$3.98$3.98$3.98$3.987$4.164022
1642171920$3.97$4.06$3.97$4.063$4.163672
1642171980$4.02$4.07$4.02$4.0513$4.162383
1642172040$4.14$4.14$4.14$4.141$4.162364
1642172100$3.98$3.98$3.62$3.628$4.159991
1642172220$3.72$3.72$3.72$3.721$4.159616
1642172280$3.56$3.60$3.56$3.604$4.157644
1642172520$4.13$4.13$4.13$4.131$4.157621
1642172700$3.78$3.78$3.78$3.7850$4.142233
1642172760$3.90$3.90$3.90$3.901$4.142035
1642172820$3.70$3.70$3.70$3.703$4.140958
1642172940$3.86$3.86$3.86$3.863$4.140275
1642173000$3.96$3.96$3.96$3.9618$4.137683
1642173060$3.74$3.74$3.74$3.745$4.136101
1642173300$3.73$3.74$3.72$3.7412$4.132316
1642173360$3.60$3.60$3.60$3.601$4.131897
1642173420$3.57$3.64$3.57$3.647$4.128872
1642173600$3.34$3.43$3.34$3.432$4.127709
1642173660$3.54$3.54$3.54$3.5420$4.11866
1642173720$3.70$3.70$3.70$3.703$4.117695
1642173780$3.71$3.71$3.71$3.713$4.116758
1642173840$3.90$3.90$3.90$3.902$4.116426
1642174080$3.85$3.85$3.85$3.858$4.114806
1642174140$3.84$3.84$3.84$3.842$4.114388
1642174260$4.06$4.06$4.06$4.0620$4.113575
1642174320$4.13$4.15$4.13$4.155$4.113695
1642174380$4.25$4.25$4.25$4.251$4.113797
1642174440$3.90$3.90$3.90$3.904$4.113162
1642174500$3.90$3.90$3.90$3.907$4.11206
1642174800$4.22$4.24$4.22$4.245$4.112472
1642174980$4.30$4.30$4.30$4.305$4.113159
1642175100$4.40$4.40$4.40$4.401$4.113369
1642175520$4.35$4.36$4.35$4.364$4.114083
1642175580$4.44$4.44$4.44$4.441$4.114321
1642175700$4.50$4.50$4.33$4.349$4.116076
1642175940$4.33$4.33$4.33$4.331$4.116231
1642176060$4.14$4.14$4.14$4.142$4.116266
1642176120$4.19$4.19$4.19$4.191$4.116319
1642176180$4.52$4.52$4.52$4.522$4.116902
1642176240$4.59$4.59$4.50$4.509$4.119512
1642176360$4.65$4.65$4.61$4.614$4.120944
1642176420$4.63$4.63$4.63$4.633$4.122034
1642176540$4.78$4.78$4.78$4.782$4.122972
1642176600$4.76$4.76$4.76$4.7620$4.131925
1642176660$4.77$4.77$4.77$4.771$4.132373
1642176780$4.75$4.75$4.75$4.755$4.134534
1642176900$4.92$5.00$4.92$5.0039$4.156083
1642176960$4.96$4.96$4.96$4.963$4.157722
1642177080$4.89$4.89$4.89$4.895$4.160203
1642177140$4.99$4.99$4.99$4.991$4.160765
1642177260$4.94$4.94$4.94$4.945$4.163394
1642177380$4.92$4.92$4.92$4.924$4.16543
1642177620$4.54$4.54$4.39$4.3954$4.178207
1642177800$4.60$4.75$4.60$4.757$4.180271
1642177860$4.62$4.64$4.62$4.6450$4.194364
1642178040$4.59$4.59$4.59$4.5950$4.206375
1642178400$4.46$4.46$4.46$4.461$4.206529
1642178460$4.53$4.53$4.53$4.5325$4.211362
1642178520$4.49$4.49$4.49$4.491$4.211529
1642178760$4.13$4.13$4.13$4.134$4.211334
1642179060$4.24$4.24$4.24$4.241$4.211351
1642179300$4.34$4.34$4.34$4.341$4.211428
1642179600$4.44$4.54$4.44$4.542$4.211759
1642179720$4.39$4.39$4.39$4.392$4.211971
1642179840$4.63$4.63$4.63$4.631$4.212219
1642179960$4.64$4.64$4.64$4.6410$4.214743
1642180080$4.59$4.59$4.59$4.594$4.215626
1642180320$4.45$4.45$4.45$4.4550$4.222327
1642180380$4.37$4.37$4.37$4.371$4.222411
1642180860$4.38$4.38$4.38$4.381$4.222501
1642180980$4.59$4.59$4.59$4.592$4.22292
1642181040$4.58$4.62$4.58$4.6214$4.225772
1642181160$4.69$4.69$4.69$4.695$4.227082
1642181220$4.65$4.65$4.65$4.653$4.227797
1642181460$4.70$4.72$4.70$4.726$4.229432
1642181580$4.70$4.75$4.70$4.757$4.231359
1642181640$4.79$4.79$4.76$4.762$4.231966
1642181700$4.64$4.64$4.64$4.643$4.232649
1642181820$4.55$4.60$4.55$4.5942$4.240839
1642181940$4.71$4.71$4.71$4.712$4.24135
1642182000$4.75$4.75$4.75$4.751$4.241626
1642182120$4.81$4.90$4.81$4.902$4.242293
1642182180$4.98$4.98$4.98$4.9825$4.252182
1642182360$5.08$5.11$5.08$5.1158$4.277561
1642182420$5.19$5.19$5.19$5.191$4.278035
1642182480$5.21$5.21$5.21$5.2125$4.289989
1642182540$5.29$5.31$5.29$5.313$4.291547
1642182600$5.21$5.21$5.21$5.2110$4.296228
1642182660$5.22$5.22$5.17$5.17698$4.533015
1642182720$5.15$5.15$5.15$5.15872$4.685339
1642182780$5.15$5.15$5.10$5.10433$4.735162
1642182840$5.05$5.10$5.05$5.106$4.735701
1642182900$5.05$5.05$5.05$5.05108$4.744023
1642182960$5.04$5.07$5.04$5.072$4.744175
1642183200$5.14$5.15$5.14$5.155$4.744664
1642183260$5.00$5.00$5.00$5.005$4.744976
1642183680$5.14$5.18$5.14$5.186$4.745565
1642183860$5.50$5.50$5.47$5.475$4.74647
1642183920$5.25$5.25$5.25$5.251$4.746592
1642184160$5.09$5.10$5.04$5.0424$4.748378
1642184220$5.03$5.03$5.03$5.032$4.748515
1642184280$5.15$5.15$5.15$5.155$4.749
1642184340$5.20$5.20$5.20$5.201$4.74911
1642184400$5.25$5.25$5.25$5.254$4.749594
1642185060$5.14$5.14$5.14$5.141$4.749688
1642185300$5.39$5.39$5.39$5.3925$4.753531
1642185720$5.08$5.08$5.00$5.0012$4.754287
1642185780$5.04$5.04$4.99$4.992$4.754412
1642186140$4.96$4.96$4.93$4.932$4.754503
1642186260$4.79$4.79$4.76$4.765$4.754538
1642186320$4.77$4.77$4.77$4.774$4.754553
1642186440$4.72$4.72$4.72$4.722$4.754537
1642186560$4.62$4.64$4.62$4.643$4.754445
1642186920$4.45$4.45$4.45$4.451$4.754373
1642187340$4.61$4.61$4.61$4.613$4.75427
1642187460$4.74$4.74$4.74$4.7450$4.754102
1642187640$4.63$4.63$4.54$4.542$4.754022
1642187880$4.40$4.40$4.40$4.401$4.753939
1642188300$4.47$4.48$4.46$4.4663$4.749696
1642188360$4.48$4.48$4.48$4.4812$4.748948
1642188600$4.60$4.60$4.60$4.6050$4.747246
1642188660$4.39$4.39$4.39$4.398$4.746595
1642188840$4.18$4.18$4.18$4.182$4.746336
1642188960$3.95$3.95$3.95$3.953$4.745792
1642189020$4.00$4.00$3.99$3.997$4.744591
1642189080$3.97$3.97$3.97$3.9744$4.736917
1642189320$4.04$4.04$4.04$4.041$4.73676
1642189440$4.10$4.10$4.10$4.101$4.736617
1642189500$4.17$4.17$4.17$4.174$4.736107
1642189860$3.82$3.82$3.82$3.825$4.735078
1642189920$3.83$3.83$3.83$3.832$4.734672
1642190160$3.77$3.77$3.77$3.771$4.734455
1642191240$3.76$3.76$3.75$3.753$4.733795
1642191360$3.59$3.59$3.53$3.5327$4.726882
1642191660$3.39$3.39$3.34$3.3427$4.718661
1642191720$3.33$3.33$3.33$3.3319$4.712838
1642191780$3.27$3.27$3.27$3.278$4.710295
1642191960$3.30$3.30$3.30$3.302$4.709674
1642192080$3.27$3.27$3.27$3.272$4.70904
1642192200$3.33$3.33$3.33$3.331$4.708736
1642192260$3.15$3.15$3.14$3.142$4.707703
1642192320$3.14$3.17$3.11$3.1743$4.693423
1642192620$3.14$3.14$3.14$3.1420$4.686682
1642192680$3.09$3.09$3.05$3.058$4.683898
1642192740$3.04$3.04$3.04$3.041$4.683542
1642192800$3.14$3.14$3.14$3.142$4.682874
1642192860$3.04$3.04$3.04$3.041$4.682518
1642192980$3.01$3.01$3.01$3.011$4.682157
1642193100$2.99$2.99$2.93$2.932$4.681412
1642193160$3.03$3.03$3.03$3.034$4.679984
1642193220$3.22$3.22$3.22$3.224$4.678724
1642193340$3.26$3.26$3.26$3.261$4.678417
1642193400$2.96$2.96$2.94$2.94105$4.639909
1642193520$3.11$3.11$3.11$3.114$4.638618
1642193700$3.05$3.05$3.02$3.026$4.636579
1642193760$3.01$3.01$3.01$3.012$4.635894
1642193940$2.94$2.94$2.94$2.941$4.635537
1642194000$2.93$2.93$2.93$2.935$4.633744
1642194120$2.92$2.92$2.92$2.922$4.633024
1642194240$2.80$2.80$2.80$2.801$4.632639
1642194540$2.80$2.80$2.80$2.802$4.631869
1642194660$2.77$2.77$2.74$2.742$4.631081
1642194780$2.63$2.63$2.63$2.6310$4.626888