IWM21Jan22P215.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 20, 2022.
- NYSE Arca >
- IWM >
- Option Chain >
- IWM21Jan22P215.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642689000 | $9.68 | $9.68 | $9.68 | $9.68 | 2 | $9.68 |
| 1642689120 | $8.79 | $8.79 | $8.79 | $8.79 | 1 | $9.383333 |
| 1642689180 | $8.55 | $8.61 | $8.55 | $8.61 | 2 | $9.062 |
| 1642689300 | $8.70 | $8.86 | $8.70 | $8.80 | 5 | $8.938 |
| 1642689360 | $9.10 | $9.10 | $9.10 | $9.10 | 1 | $8.952727 |
| 1642689420 | $9.04 | $9.04 | $9.04 | $9.04 | 1 | $8.96 |
| 1642689480 | $9.28 | $9.28 | $9.18 | $9.18 | 19 | $9.107741 |
| 1642689540 | $9.31 | $9.31 | $9.31 | $9.31 | 40 | $9.22169 |
| 1642689600 | $9.16 | $9.16 | $9.16 | $9.16 | 1 | $9.220833 |
| 1642689720 | $9.06 | $9.06 | $8.99 | $8.99 | 25 | $9.168556 |
| 1642689840 | $9.01 | $9.01 | $9.01 | $9.01 | 12 | $9.1511 |
| 1642689960 | $9.03 | $9.18 | $9.03 | $9.18 | 93 | $9.161386 |
| 1642690020 | $9.05 | $9.05 | $9.05 | $9.05 | 38 | $9.14375 |
| 1642690080 | $9.16 | $9.16 | $9.16 | $9.16 | 30 | $9.145555 |
| 1642690140 | $9.18 | $9.18 | $9.18 | $9.18 | 7 | $9.146425 |
| 1642690440 | $8.55 | $8.55 | $8.55 | $8.55 | 1 | $9.14428 |
| 1642690500 | $8.59 | $8.59 | $8.59 | $8.59 | 10 | $9.125034 |
| 1642690680 | $8.41 | $8.41 | $8.41 | $8.41 | 20 | $9.078603 |
| 1642690920 | $8.26 | $8.26 | $8.26 | $8.26 | 3 | $9.070707 |
| 1642691220 | $8.07 | $8.07 | $8.07 | $8.07 | 2 | $9.064313 |
| 1642691340 | $8.20 | $8.20 | $8.20 | $8.20 | 60 | $8.925281 |
| 1642691580 | $8.50 | $8.50 | $8.50 | $8.50 | 3 | $8.921888 |
| 1642691640 | $8.40 | $8.40 | $8.40 | $8.40 | 1 | $8.920503 |
| 1642691880 | $8.35 | $8.35 | $8.35 | $8.35 | 1 | $8.918994 |
| 1642692420 | $8.10 | $8.10 | $8.10 | $8.10 | 2 | $8.914684 |
| 1642692540 | $8.05 | $8.05 | $8.05 | $8.05 | 1 | $8.912414 |
| 1642692600 | $7.71 | $7.71 | $7.55 | $7.55 | 3 | $8.902317 |
| 1642692720 | $7.47 | $7.47 | $7.47 | $7.47 | 1 | $8.898597 |
| 1642692780 | $7.40 | $7.40 | $7.40 | $7.40 | 50 | $8.726344 |
| 1642693200 | $7.24 | $7.24 | $7.20 | $7.20 | 2 | $8.71945 |
| 1642693260 | $7.05 | $7.05 | $6.98 | $6.98 | 205 | $8.185825 |
| 1642693440 | $6.70 | $6.80 | $6.70 | $6.80 | 51 | $8.076623 |
| 1642693920 | $6.45 | $6.45 | $6.45 | $6.45 | 6 | $8.06266 |
| 1642694100 | $6.54 | $6.54 | $6.54 | $6.54 | 1 | $8.060485 |
| 1642694580 | $6.10 | $6.10 | $6.10 | $6.10 | 50 | $7.929786 |
| 1642695180 | $6.75 | $6.75 | $6.75 | $6.75 | 50 | $7.85605 |
| 1642696080 | $7.13 | $7.14 | $7.13 | $7.14 | 150 | $7.742389 |
| 1642696140 | $7.13 | $7.13 | $7.00 | $7.03 | 11 | $7.73462 |
| 1642696380 | $7.00 | $7.00 | $7.00 | $7.00 | 2 | $7.733094 |
| 1642696620 | $6.86 | $6.86 | $6.86 | $6.86 | 3 | $7.730383 |
| 1642696860 | $7.05 | $7.05 | $7.05 | $7.05 | 4 | $7.727577 |
| 1642697940 | $6.85 | $6.86 | $6.85 | $6.86 | 3 | $7.724881 |
| 1642698780 | $7.16 | $7.16 | $7.16 | $7.16 | 2 | $7.723723 |
| 1642699020 | $7.19 | $7.19 | $7.19 | $7.19 | 1 | $7.723176 |
| 1642699080 | $7.26 | $7.26 | $7.26 | $7.26 | 1 | $7.722702 |
| 1642700100 | $6.70 | $6.70 | $6.70 | $6.70 | 1 | $7.721656 |
| 1642700700 | $7.15 | $7.15 | $7.15 | $7.15 | 1 | $7.721072 |
| 1642701900 | $8.13 | $8.13 | $8.13 | $8.13 | 1 | $7.721489 |
| 1642702140 | $8.10 | $8.15 | $8.10 | $8.15 | 100 | $7.76112 |
| 1642702620 | $8.11 | $8.26 | $8.11 | $8.26 | 2 | $7.761903 |
| 1642702680 | $8.24 | $8.24 | $8.24 | $8.24 | 1 | $7.762345 |
| 1642702920 | $8.09 | $8.09 | $8.09 | $8.09 | 1 | $7.762647 |
| 1642703520 | $8.40 | $8.40 | $8.40 | $8.40 | 20 | $7.774193 |
| 1642704180 | $8.22 | $8.22 | $8.22 | $8.22 | 5 | $7.776203 |
| 1642704720 | $8.25 | $8.25 | $8.25 | $8.25 | 1 | $7.77663 |
| 1642705200 | $8.59 | $8.59 | $8.59 | $8.59 | 1 | $7.777362 |
| 1642705380 | $8.17 | $8.17 | $8.17 | $8.17 | 4 | $7.778771 |
| 1642705500 | $7.98 | $7.98 | $7.98 | $7.98 | 100 | $7.795333 |
| 1642705620 | $8.08 | $8.08 | $8.08 | $8.08 | 1 | $7.795567 |
| 1642705980 | $9.00 | $9.00 | $9.00 | $9.00 | 1 | $7.796557 |
| 1642706100 | $9.12 | $9.25 | $9.12 | $9.25 | 11 | $7.808517 |
| 1642706340 | $9.15 | $9.15 | $9.15 | $9.15 | 100 | $7.909533 |
| 1642706460 | $9.05 | $9.05 | $9.05 | $9.05 | 50 | $7.950914 |
| 1642706520 | $8.99 | $8.99 | $8.99 | $8.99 | 2 | $7.95242 |
| 1642706580 | $9.29 | $9.29 | $9.29 | $9.29 | 2 | $7.954356 |
| 1642707000 | $9.60 | $9.60 | $9.60 | $9.60 | 50 | $8.011815 |
| 1642707300 | $9.82 | $9.83 | $9.82 | $9.83 | 3 | $8.015609 |
| 1642707360 | $9.73 | $9.73 | $9.73 | $9.73 | 3 | $8.019186 |
| 1642707600 | $10.01 | $10.01 | $10.01 | $10.01 | 1 | $8.020569 |
| 1642707660 | $10.15 | $10.15 | $10.14 | $10.14 | 10 | $8.035224 |
| 1642707720 | $10.23 | $10.23 | $10.16 | $10.16 | 4 | $8.041121 |
| 1642707840 | $10.26 | $10.26 | $10.26 | $10.26 | 1 | $8.042647 |
| 1642708320 | $10.38 | $10.38 | $10.38 | $10.38 | 250 | $8.385569 |
| 1642708620 | $10.28 | $10.28 | $10.28 | $10.28 | 1 | $8.38668 |
| 1642708980 | $10.74 | $10.77 | $10.74 | $10.77 | 20 | $8.414063 |
| 1642709100 | $10.77 | $10.77 | $10.77 | $10.77 | 7 | $8.423585 |
| 1642709160 | $10.98 | $11.04 | $10.96 | $11.04 | 66 | $8.518815 |
| 1642709220 | $11.07 | $11.13 | $11.07 | $11.13 | 24 | $8.552486 |
| 1642709280 | $11.15 | $11.15 | $11.15 | $11.15 | 22 | $8.583476 |
| 1642710060 | $11.39 | $11.39 | $11.39 | $11.39 | 1 | $8.584997 |
| 1642710300 | $11.85 | $11.85 | $11.85 | $11.85 | 2 | $8.588532 |
| 1642710420 | $12.18 | $12.18 | $12.18 | $12.18 | 1 | $8.590476 |
| 1642710540 | $12.01 | $12.01 | $12.01 | $12.01 | 20 | $8.627087 |
| 1642710600 | $12.18 | $12.18 | $12.18 | $12.18 | 1 | $8.628988 |
| 1642711200 | $12.89 | $12.89 | $12.89 | $12.89 | 1 | $8.631267 |
| 1642711260 | $12.92 | $12.92 | $12.92 | $12.92 | 5 | $8.642704 |
| 1642711500 | $13.51 | $13.51 | $13.51 | $13.51 | 1 | $8.645298 |
| 1642711680 | $13.62 | $13.62 | $13.62 | $13.62 | 2 | $8.650596 |
| 1642711740 | $13.68 | $13.68 | $13.68 | $13.68 | 3 | $8.658617 |
| 1642711800 | $13.70 | $13.70 | $13.70 | $13.70 | 1 | $8.661296 |
| 1642711860 | $13.60 | $13.60 | $13.60 | $13.60 | 850 | $10.197862 |
| 1642711920 | $13.90 | $13.90 | $13.90 | $13.90 | 1 | $10.199216 |
| 1642712040 | $14.37 | $14.37 | $14.37 | $14.37 | 1 | $10.200742 |
| 1642712100 | $14.34 | $14.34 | $14.34 | $14.34 | 1 | $10.202255 |
| 1642712220 | $14.42 | $14.42 | $14.42 | $14.42 | 10 | $10.217621 |
| 1642712280 | $14.32 | $14.32 | $14.32 | $14.32 | 1 | $10.219115 |
| 1642712640 | $14.35 | $14.35 | $14.34 | $14.34 | 3 | $10.223615 |