IWM21Jan22P215.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 19, 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
1642602660$6.93$6.93$6.93$6.931$6.93
1642603080$6.02$6.02$6.02$6.021$6.475
1642603200$6.49$6.49$6.49$6.4920$6.488636
1642603380$6.67$6.67$6.67$6.671$6.496521
1642603500$6.55$6.55$6.55$6.559$6.511562
1642603800$7.28$7.28$7.00$7.003$6.569428
1642603920$7.10$7.10$7.10$7.101$6.584166
1642603980$6.91$6.91$6.91$6.911$6.592972
1642604280$6.63$6.70$6.63$6.707$6.600681
1642604340$6.63$6.63$6.63$6.631$6.601333
1642604400$6.74$6.77$6.74$6.7782$6.707716
1642604700$6.60$6.60$6.60$6.602$6.706046
1642604940$7.22$7.22$7.22$7.221$6.71
1642605000$7.17$7.20$7.17$7.204$6.724402
1642605060$7.38$7.38$7.38$7.385$6.747985
1642605120$6.95$6.95$6.95$6.951$6.749428
1642605180$7.09$7.09$7.00$7.009$6.767315
1642605720$8.15$8.15$8.15$8.153$6.794605
1642605780$8.14$8.14$8.14$8.144$6.829102
1642605960$8.55$8.55$8.55$8.551$6.840063
1642606200$8.55$8.55$8.55$8.552$6.861572
1642606440$9.13$9.13$9.13$9.1315$7.057126
1642606500$9.20$9.20$9.20$9.202$7.081477
1642606620$9.36$9.36$9.36$9.361$7.09435
1642606800$9.50$9.50$9.45$9.458$7.197459
1642606920$9.37$9.37$9.37$9.371$7.209139
1642607220$9.38$9.38$9.38$9.381$7.220748
1642607280$9.28$9.30$9.28$9.30280$8.4588
1642607400$9.21$9.21$9.21$9.211$8.460405
1642607520$8.82$8.82$8.82$8.8217$8.47301
1642607880$8.64$8.64$8.62$8.62250$8.525238
1642607940$8.47$8.48$8.47$8.4810$8.524523
1642608060$8.15$8.15$8.05$8.053$8.522887
1642608240$8.42$8.42$8.42$8.421$8.52275
1642608960$8.98$8.98$8.98$8.984$8.525179
1642609020$9.27$9.27$9.27$9.271$8.526167
1642609260$9.20$9.30$9.20$9.30102$8.606693
1642609800$8.73$8.75$8.63$8.634$8.607197
1642610340$9.36$9.36$9.36$9.362$8.608944
1642610820$8.73$8.73$8.73$8.731$8.609084
1642611480$8.05$8.05$8.05$8.05250$8.483504
1642612260$7.10$7.10$7.10$7.1010$8.471184
1642612740$7.23$7.23$7.17$7.173$8.46777
1642613160$7.21$7.21$7.21$7.211$8.466654
1642613280$7.20$7.20$7.20$7.202$8.46441
1642614000$7.70$7.70$7.70$7.7010$8.457699
1642614360$7.93$7.93$7.93$7.9310$8.453107
1642614960$7.62$7.62$7.62$7.623$8.450937
1642615200$7.60$7.60$7.60$7.601$8.450199
1642616520$8.10$8.10$8.10$8.1010$8.447188
1642616700$8.19$8.19$8.19$8.193$8.446526
1642616880$8.20$8.20$8.20$8.201$8.446315
1642616940$8.27$8.39$8.27$8.396$8.445515
1642617120$8.08$8.08$8.08$8.081$8.445204
1642617480$8.46$8.46$8.46$8.465$8.445267
1642617540$8.46$8.46$8.46$8.4615$8.445452
1642617600$8.45$8.45$8.45$8.451$8.445456
1642617900$8.30$8.33$8.30$8.334$8.44502
1642618020$8.44$8.44$8.44$8.441$8.445016
1642618440$8.18$8.18$8.18$8.181$8.444796
1642619820$8.98$9.03$8.98$9.0110$8.449421
1642619940$8.95$8.95$8.95$8.951$8.449834
1642620420$9.14$9.19$9.14$9.1410$8.455556
1642620720$9.26$9.26$9.26$9.263$8.457526
1642621380$8.86$8.86$8.86$8.861$8.457854
1642621500$8.69$8.69$8.66$8.674$8.458569
1642621560$8.75$8.75$8.75$8.751$8.458805
1642621740$9.11$9.11$9.11$9.111$8.459334
1642622040$8.86$8.86$8.86$8.8610$8.46256
1642622160$8.47$8.47$8.47$8.475$8.46259
1642622460$8.89$8.90$8.89$8.903$8.463632
1642623240$8.56$8.56$8.56$8.563$8.463862
1642623780$8.97$9.01$8.91$9.017$8.46665
1642624080$9.46$9.46$9.46$9.461$8.467438
1642624320$9.87$9.87$9.87$9.871$8.468549
1642624380$9.92$10.00$9.92$10.004$8.473262
1642624500$9.91$9.91$9.91$9.9115$8.490085
1642624560$9.94$9.97$9.94$9.979$8.500248
1642624620$9.76$9.76$9.76$9.761$8.501223
1642624680$10.02$10.05$9.95$9.9827$8.531949
1642624740$9.84$9.94$9.84$9.942$8.534007
1642624800$9.99$9.99$9.99$9.992$8.53621
1642624860$9.86$9.86$9.86$9.861$8.53721
1642625040$9.69$9.69$9.69$9.691$8.538081
1642625220$9.80$9.80$9.80$9.802$8.539984
1642625340$9.83$9.83$9.83$9.831$8.540957
1642625400$10.20$10.20$10.20$10.201$8.542206
1642625520$10.25$10.25$10.25$10.258$8.552432
1642625580$10.31$10.36$10.31$10.3135$8.597592
1642625640$10.31$10.31$10.31$10.315$8.603815
1642625700$10.46$10.46$10.46$10.465$8.610535
1642626000$10.48$10.52$10.44$10.446$8.618709
1642626120$10.70$10.70$10.70$10.7015$8.640977
1642626360$10.41$10.41$10.41$10.411$8.642238