IWM21Jan22P215.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 21, 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
1642798980$17.73$17.93$17.73$17.935$14.927445
1642798620$17.76$17.76$17.76$17.761$14.900728
1642798860$17.75$17.75$17.70$17.702$14.91046
1642798740$17.70$17.70$17.70$17.701$14.90396
1642796100$17.34$17.34$17.34$17.341$14.222752
1642798440$17.35$17.35$17.30$17.307$14.897418
1642798380$17.27$17.27$17.27$17.272$14.877677
1642796040$17.30$17.30$17.25$17.2511$14.217414
1642778460$17.22$17.22$17.22$17.221$15.747254
1642797060$17.17$17.17$17.17$17.172$14.622884
1642798320$17.15$17.15$17.15$17.151$14.872081
1642796160$17.08$17.18$17.08$17.0974$14.548679
1642797120$17.05$17.05$17.05$17.051$14.626432
1642797180$17.05$17.05$17.05$17.051$14.62997
1642795740$17.00$17.00$17.00$17.001$14.158324
1642796640$16.90$16.90$16.90$16.901$14.615403
1642797360$17.05$17.05$16.88$16.885$14.661553
1642797300$16.73$16.73$16.73$16.735$14.645188
1642795140$16.61$16.61$16.61$16.611$14.153356
1642796220$16.64$16.64$16.57$16.5717$14.601168
1642777860$16.52$16.52$16.52$16.522$15.7178
1642796280$16.45$16.45$16.45$16.454$14.612044
1642777800$16.44$16.44$16.44$16.442$15.684375
1642795020$16.40$16.40$16.40$16.401$14.149054
1642798020$16.40$16.40$16.40$16.401$14.86776
1642797900$16.35$16.35$16.35$16.351$14.865962
1642798080$16.28$16.28$16.28$16.281$14.869414
1642797600$16.20$16.26$16.20$16.265$14.672785
1642794960$16.15$16.15$16.14$16.142$14.145105
1642776960$16.15$16.15$16.11$16.1110$15.623939
1642778640$16.95$16.95$16.10$16.1010$15.899016
1642789320$16.09$16.09$16.09$16.0950$13.998258
1642777020$16.03$16.03$16.03$16.032$15.647142
1642777620$16.00$16.00$16.00$16.001$15.651521
1642793400$16.00$16.00$16.00$16.0012$14.115964
1642797720$16.00$16.00$16.00$16.001$14.674679
1642789800$15.80$15.87$15.80$15.876$14.019845
1642794300$15.75$15.75$15.75$15.751$14.132491
1642797780$15.75$15.75$15.75$15.75150$14.864218
1642793820$15.73$15.73$15.73$15.731$14.118841
1642776180$15.70$15.70$15.70$15.7010$15.422272
1642794180$15.70$15.70$15.70$15.703$14.129628
1642794360$15.75$15.75$15.68$15.682$14.138063
1642777560$15.71$15.71$15.58$15.5810$15.643777
1642775460$15.57$15.57$15.57$15.571$15.234
1642786680$15.48$15.48$15.48$15.481$13.724977
1642794000$15.47$15.47$15.47$15.471$14.121245
1642788420$15.42$15.42$15.42$15.425$13.767978
1642775520$15.43$15.43$15.42$15.425$15.329
1642788360$15.40$15.40$15.40$15.405$13.749824
1642790880$15.40$15.40$15.40$15.401$14.026807
1642789080$15.34$15.34$15.34$15.341$13.771388
1642790760$15.30$15.30$15.30$15.301$14.024161
1642792260$15.25$15.25$15.25$15.251$14.029155
1642787160$15.14$15.24$15.14$15.242$13.731488
1642775400$15.15$15.15$15.15$15.154$15.15
1642792740$15.14$15.14$15.14$15.141$14.074708
1642785360$15.08$15.08$15.08$15.083$13.687293
1642786260$15.06$15.06$15.06$15.0610$13.718071
1642786440$15.05$15.05$15.05$15.051$13.721051
1642776600$15.00$15.00$15.00$15.001$15.403913
1642790640$14.98$14.98$14.98$14.981$14.021698
1642792500$14.95$14.95$14.94$14.9426$14.07276
1642778880$14.79$14.80$14.79$14.8031$15.526304
1642779000$14.64$14.64$14.64$14.6440$15.257727
1642784340$14.57$14.57$14.54$14.5465$13.677644
1642779060$14.50$14.50$14.50$14.501$15.25203
1642775820$14.50$14.50$14.50$14.502$15.190833
1642783500$14.25$14.25$14.25$14.255$13.524103
1642783260$14.06$14.06$14.06$14.061$13.514104
1642779180$14.02$14.02$14.02$14.021$15.242835
1642779240$13.98$13.98$13.98$13.982$15.224264
1642783140$13.83$13.83$13.83$13.835$13.512596
1642780800$13.25$13.25$13.25$13.251$13.552752
1642781640$13.24$13.24$13.24$13.241$13.526828
1642781520$13.20$13.20$13.20$13.2012$13.52765
1642781160$13.10$13.10$13.10$13.1010$13.539317
1642781820$12.96$12.96$12.96$12.962$13.523607
1642781940$12.80$12.80$12.80$12.801$13.521558
1642782780$12.56$12.56$12.54$12.542$13.508151
1642780260$12.50$12.50$12.50$12.50100$14.069915
1642780320$12.20$12.20$12.20$12.2090$13.55368
1642782120$12.10$12.10$12.10$12.102$13.513549