IWM21Jan22P215.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 19, 2022.
- NYSE Arca >
- IWM >
- Option Chain >
- IWM21Jan22P215.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642602660 | $6.93 | $6.93 | $6.93 | $6.93 | 1 | $6.93 |
| 1642603080 | $6.02 | $6.02 | $6.02 | $6.02 | 1 | $6.475 |
| 1642603200 | $6.49 | $6.49 | $6.49 | $6.49 | 20 | $6.488636 |
| 1642603380 | $6.67 | $6.67 | $6.67 | $6.67 | 1 | $6.496521 |
| 1642603500 | $6.55 | $6.55 | $6.55 | $6.55 | 9 | $6.511562 |
| 1642603800 | $7.28 | $7.28 | $7.00 | $7.00 | 3 | $6.569428 |
| 1642603920 | $7.10 | $7.10 | $7.10 | $7.10 | 1 | $6.584166 |
| 1642603980 | $6.91 | $6.91 | $6.91 | $6.91 | 1 | $6.592972 |
| 1642604280 | $6.63 | $6.70 | $6.63 | $6.70 | 7 | $6.600681 |
| 1642604340 | $6.63 | $6.63 | $6.63 | $6.63 | 1 | $6.601333 |
| 1642604400 | $6.74 | $6.77 | $6.74 | $6.77 | 82 | $6.707716 |
| 1642604700 | $6.60 | $6.60 | $6.60 | $6.60 | 2 | $6.706046 |
| 1642604940 | $7.22 | $7.22 | $7.22 | $7.22 | 1 | $6.71 |
| 1642605000 | $7.17 | $7.20 | $7.17 | $7.20 | 4 | $6.724402 |
| 1642605060 | $7.38 | $7.38 | $7.38 | $7.38 | 5 | $6.747985 |
| 1642605120 | $6.95 | $6.95 | $6.95 | $6.95 | 1 | $6.749428 |
| 1642605180 | $7.09 | $7.09 | $7.00 | $7.00 | 9 | $6.767315 |
| 1642605720 | $8.15 | $8.15 | $8.15 | $8.15 | 3 | $6.794605 |
| 1642605780 | $8.14 | $8.14 | $8.14 | $8.14 | 4 | $6.829102 |
| 1642605960 | $8.55 | $8.55 | $8.55 | $8.55 | 1 | $6.840063 |
| 1642606200 | $8.55 | $8.55 | $8.55 | $8.55 | 2 | $6.861572 |
| 1642606440 | $9.13 | $9.13 | $9.13 | $9.13 | 15 | $7.057126 |
| 1642606500 | $9.20 | $9.20 | $9.20 | $9.20 | 2 | $7.081477 |
| 1642606620 | $9.36 | $9.36 | $9.36 | $9.36 | 1 | $7.09435 |
| 1642606800 | $9.50 | $9.50 | $9.45 | $9.45 | 8 | $7.197459 |
| 1642606920 | $9.37 | $9.37 | $9.37 | $9.37 | 1 | $7.209139 |
| 1642607220 | $9.38 | $9.38 | $9.38 | $9.38 | 1 | $7.220748 |
| 1642607280 | $9.28 | $9.30 | $9.28 | $9.30 | 280 | $8.4588 |
| 1642607400 | $9.21 | $9.21 | $9.21 | $9.21 | 1 | $8.460405 |
| 1642607520 | $8.82 | $8.82 | $8.82 | $8.82 | 17 | $8.47301 |
| 1642607880 | $8.64 | $8.64 | $8.62 | $8.62 | 250 | $8.525238 |
| 1642607940 | $8.47 | $8.48 | $8.47 | $8.48 | 10 | $8.524523 |
| 1642608060 | $8.15 | $8.15 | $8.05 | $8.05 | 3 | $8.522887 |
| 1642608240 | $8.42 | $8.42 | $8.42 | $8.42 | 1 | $8.52275 |
| 1642608960 | $8.98 | $8.98 | $8.98 | $8.98 | 4 | $8.525179 |
| 1642609020 | $9.27 | $9.27 | $9.27 | $9.27 | 1 | $8.526167 |
| 1642609260 | $9.20 | $9.30 | $9.20 | $9.30 | 102 | $8.606693 |
| 1642609800 | $8.73 | $8.75 | $8.63 | $8.63 | 4 | $8.607197 |
| 1642610340 | $9.36 | $9.36 | $9.36 | $9.36 | 2 | $8.608944 |
| 1642610820 | $8.73 | $8.73 | $8.73 | $8.73 | 1 | $8.609084 |
| 1642611480 | $8.05 | $8.05 | $8.05 | $8.05 | 250 | $8.483504 |
| 1642612260 | $7.10 | $7.10 | $7.10 | $7.10 | 10 | $8.471184 |
| 1642612740 | $7.23 | $7.23 | $7.17 | $7.17 | 3 | $8.46777 |
| 1642613160 | $7.21 | $7.21 | $7.21 | $7.21 | 1 | $8.466654 |
| 1642613280 | $7.20 | $7.20 | $7.20 | $7.20 | 2 | $8.46441 |
| 1642614000 | $7.70 | $7.70 | $7.70 | $7.70 | 10 | $8.457699 |
| 1642614360 | $7.93 | $7.93 | $7.93 | $7.93 | 10 | $8.453107 |
| 1642614960 | $7.62 | $7.62 | $7.62 | $7.62 | 3 | $8.450937 |
| 1642615200 | $7.60 | $7.60 | $7.60 | $7.60 | 1 | $8.450199 |
| 1642616520 | $8.10 | $8.10 | $8.10 | $8.10 | 10 | $8.447188 |
| 1642616700 | $8.19 | $8.19 | $8.19 | $8.19 | 3 | $8.446526 |
| 1642616880 | $8.20 | $8.20 | $8.20 | $8.20 | 1 | $8.446315 |
| 1642616940 | $8.27 | $8.39 | $8.27 | $8.39 | 6 | $8.445515 |
| 1642617120 | $8.08 | $8.08 | $8.08 | $8.08 | 1 | $8.445204 |
| 1642617480 | $8.46 | $8.46 | $8.46 | $8.46 | 5 | $8.445267 |
| 1642617540 | $8.46 | $8.46 | $8.46 | $8.46 | 15 | $8.445452 |
| 1642617600 | $8.45 | $8.45 | $8.45 | $8.45 | 1 | $8.445456 |
| 1642617900 | $8.30 | $8.33 | $8.30 | $8.33 | 4 | $8.44502 |
| 1642618020 | $8.44 | $8.44 | $8.44 | $8.44 | 1 | $8.445016 |
| 1642618440 | $8.18 | $8.18 | $8.18 | $8.18 | 1 | $8.444796 |
| 1642619820 | $8.98 | $9.03 | $8.98 | $9.01 | 10 | $8.449421 |
| 1642619940 | $8.95 | $8.95 | $8.95 | $8.95 | 1 | $8.449834 |
| 1642620420 | $9.14 | $9.19 | $9.14 | $9.14 | 10 | $8.455556 |
| 1642620720 | $9.26 | $9.26 | $9.26 | $9.26 | 3 | $8.457526 |
| 1642621380 | $8.86 | $8.86 | $8.86 | $8.86 | 1 | $8.457854 |
| 1642621500 | $8.69 | $8.69 | $8.66 | $8.67 | 4 | $8.458569 |
| 1642621560 | $8.75 | $8.75 | $8.75 | $8.75 | 1 | $8.458805 |
| 1642621740 | $9.11 | $9.11 | $9.11 | $9.11 | 1 | $8.459334 |
| 1642622040 | $8.86 | $8.86 | $8.86 | $8.86 | 10 | $8.46256 |
| 1642622160 | $8.47 | $8.47 | $8.47 | $8.47 | 5 | $8.46259 |
| 1642622460 | $8.89 | $8.90 | $8.89 | $8.90 | 3 | $8.463632 |
| 1642623240 | $8.56 | $8.56 | $8.56 | $8.56 | 3 | $8.463862 |
| 1642623780 | $8.97 | $9.01 | $8.91 | $9.01 | 7 | $8.46665 |
| 1642624080 | $9.46 | $9.46 | $9.46 | $9.46 | 1 | $8.467438 |
| 1642624320 | $9.87 | $9.87 | $9.87 | $9.87 | 1 | $8.468549 |
| 1642624380 | $9.92 | $10.00 | $9.92 | $10.00 | 4 | $8.473262 |
| 1642624500 | $9.91 | $9.91 | $9.91 | $9.91 | 15 | $8.490085 |
| 1642624560 | $9.94 | $9.97 | $9.94 | $9.97 | 9 | $8.500248 |
| 1642624620 | $9.76 | $9.76 | $9.76 | $9.76 | 1 | $8.501223 |
| 1642624680 | $10.02 | $10.05 | $9.95 | $9.98 | 27 | $8.531949 |
| 1642624740 | $9.84 | $9.94 | $9.84 | $9.94 | 2 | $8.534007 |
| 1642624800 | $9.99 | $9.99 | $9.99 | $9.99 | 2 | $8.53621 |
| 1642624860 | $9.86 | $9.86 | $9.86 | $9.86 | 1 | $8.53721 |
| 1642625040 | $9.69 | $9.69 | $9.69 | $9.69 | 1 | $8.538081 |
| 1642625220 | $9.80 | $9.80 | $9.80 | $9.80 | 2 | $8.539984 |
| 1642625340 | $9.83 | $9.83 | $9.83 | $9.83 | 1 | $8.540957 |
| 1642625400 | $10.20 | $10.20 | $10.20 | $10.20 | 1 | $8.542206 |
| 1642625520 | $10.25 | $10.25 | $10.25 | $10.25 | 8 | $8.552432 |
| 1642625580 | $10.31 | $10.36 | $10.31 | $10.31 | 35 | $8.597592 |
| 1642625640 | $10.31 | $10.31 | $10.31 | $10.31 | 5 | $8.603815 |
| 1642625700 | $10.46 | $10.46 | $10.46 | $10.46 | 5 | $8.610535 |
| 1642626000 | $10.48 | $10.52 | $10.44 | $10.44 | 6 | $8.618709 |
| 1642626120 | $10.70 | $10.70 | $10.70 | $10.70 | 15 | $8.640977 |
| 1642626360 | $10.41 | $10.41 | $10.41 | $10.41 | 1 | $8.642238 |