IWM21Jan22P215.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 20, 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
1642689000$9.68$9.68$9.68$9.682$9.68
1642689120$8.79$8.79$8.79$8.791$9.383333
1642689180$8.55$8.61$8.55$8.612$9.062
1642689300$8.70$8.86$8.70$8.805$8.938
1642689360$9.10$9.10$9.10$9.101$8.952727
1642689420$9.04$9.04$9.04$9.041$8.96
1642689480$9.28$9.28$9.18$9.1819$9.107741
1642689540$9.31$9.31$9.31$9.3140$9.22169
1642689600$9.16$9.16$9.16$9.161$9.220833
1642689720$9.06$9.06$8.99$8.9925$9.168556
1642689840$9.01$9.01$9.01$9.0112$9.1511
1642689960$9.03$9.18$9.03$9.1893$9.161386
1642690020$9.05$9.05$9.05$9.0538$9.14375
1642690080$9.16$9.16$9.16$9.1630$9.145555
1642690140$9.18$9.18$9.18$9.187$9.146425
1642690440$8.55$8.55$8.55$8.551$9.14428
1642690500$8.59$8.59$8.59$8.5910$9.125034
1642690680$8.41$8.41$8.41$8.4120$9.078603
1642690920$8.26$8.26$8.26$8.263$9.070707
1642691220$8.07$8.07$8.07$8.072$9.064313
1642691340$8.20$8.20$8.20$8.2060$8.925281
1642691580$8.50$8.50$8.50$8.503$8.921888
1642691640$8.40$8.40$8.40$8.401$8.920503
1642691880$8.35$8.35$8.35$8.351$8.918994
1642692420$8.10$8.10$8.10$8.102$8.914684
1642692540$8.05$8.05$8.05$8.051$8.912414
1642692600$7.71$7.71$7.55$7.553$8.902317
1642692720$7.47$7.47$7.47$7.471$8.898597
1642692780$7.40$7.40$7.40$7.4050$8.726344
1642693200$7.24$7.24$7.20$7.202$8.71945
1642693260$7.05$7.05$6.98$6.98205$8.185825
1642693440$6.70$6.80$6.70$6.8051$8.076623
1642693920$6.45$6.45$6.45$6.456$8.06266
1642694100$6.54$6.54$6.54$6.541$8.060485
1642694580$6.10$6.10$6.10$6.1050$7.929786
1642695180$6.75$6.75$6.75$6.7550$7.85605
1642696080$7.13$7.14$7.13$7.14150$7.742389
1642696140$7.13$7.13$7.00$7.0311$7.73462
1642696380$7.00$7.00$7.00$7.002$7.733094
1642696620$6.86$6.86$6.86$6.863$7.730383
1642696860$7.05$7.05$7.05$7.054$7.727577
1642697940$6.85$6.86$6.85$6.863$7.724881
1642698780$7.16$7.16$7.16$7.162$7.723723
1642699020$7.19$7.19$7.19$7.191$7.723176
1642699080$7.26$7.26$7.26$7.261$7.722702
1642700100$6.70$6.70$6.70$6.701$7.721656
1642700700$7.15$7.15$7.15$7.151$7.721072
1642701900$8.13$8.13$8.13$8.131$7.721489
1642702140$8.10$8.15$8.10$8.15100$7.76112
1642702620$8.11$8.26$8.11$8.262$7.761903
1642702680$8.24$8.24$8.24$8.241$7.762345
1642702920$8.09$8.09$8.09$8.091$7.762647
1642703520$8.40$8.40$8.40$8.4020$7.774193
1642704180$8.22$8.22$8.22$8.225$7.776203
1642704720$8.25$8.25$8.25$8.251$7.77663
1642705200$8.59$8.59$8.59$8.591$7.777362
1642705380$8.17$8.17$8.17$8.174$7.778771
1642705500$7.98$7.98$7.98$7.98100$7.795333
1642705620$8.08$8.08$8.08$8.081$7.795567
1642705980$9.00$9.00$9.00$9.001$7.796557
1642706100$9.12$9.25$9.12$9.2511$7.808517
1642706340$9.15$9.15$9.15$9.15100$7.909533
1642706460$9.05$9.05$9.05$9.0550$7.950914
1642706520$8.99$8.99$8.99$8.992$7.95242
1642706580$9.29$9.29$9.29$9.292$7.954356
1642707000$9.60$9.60$9.60$9.6050$8.011815
1642707300$9.82$9.83$9.82$9.833$8.015609
1642707360$9.73$9.73$9.73$9.733$8.019186
1642707600$10.01$10.01$10.01$10.011$8.020569
1642707660$10.15$10.15$10.14$10.1410$8.035224
1642707720$10.23$10.23$10.16$10.164$8.041121
1642707840$10.26$10.26$10.26$10.261$8.042647
1642708320$10.38$10.38$10.38$10.38250$8.385569
1642708620$10.28$10.28$10.28$10.281$8.38668
1642708980$10.74$10.77$10.74$10.7720$8.414063
1642709100$10.77$10.77$10.77$10.777$8.423585
1642709160$10.98$11.04$10.96$11.0466$8.518815
1642709220$11.07$11.13$11.07$11.1324$8.552486
1642709280$11.15$11.15$11.15$11.1522$8.583476
1642710060$11.39$11.39$11.39$11.391$8.584997
1642710300$11.85$11.85$11.85$11.852$8.588532
1642710420$12.18$12.18$12.18$12.181$8.590476
1642710540$12.01$12.01$12.01$12.0120$8.627087
1642710600$12.18$12.18$12.18$12.181$8.628988
1642711200$12.89$12.89$12.89$12.891$8.631267
1642711260$12.92$12.92$12.92$12.925$8.642704
1642711500$13.51$13.51$13.51$13.511$8.645298
1642711680$13.62$13.62$13.62$13.622$8.650596
1642711740$13.68$13.68$13.68$13.683$8.658617
1642711800$13.70$13.70$13.70$13.701$8.661296
1642711860$13.60$13.60$13.60$13.60850$10.197862
1642711920$13.90$13.90$13.90$13.901$10.199216
1642712040$14.37$14.37$14.37$14.371$10.200742
1642712100$14.34$14.34$14.34$14.341$10.202255
1642712220$14.42$14.42$14.42$14.4210$10.217621
1642712280$14.32$14.32$14.32$14.321$10.219115
1642712640$14.35$14.35$14.34$14.343$10.223615