IWM21Jan22P215.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 21, 2022.
- NYSE Arca >
- IWM >
- Option Chain >
- IWM21Jan22P215.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642798980 | $17.73 | $17.93 | $17.73 | $17.93 | 5 | $14.927445 |
| 1642798860 | $17.75 | $17.75 | $17.70 | $17.70 | 2 | $14.91046 |
| 1642798740 | $17.70 | $17.70 | $17.70 | $17.70 | 1 | $14.90396 |
| 1642798620 | $17.76 | $17.76 | $17.76 | $17.76 | 1 | $14.900728 |
| 1642798440 | $17.35 | $17.35 | $17.30 | $17.30 | 7 | $14.897418 |
| 1642798380 | $17.27 | $17.27 | $17.27 | $17.27 | 2 | $14.877677 |
| 1642798320 | $17.15 | $17.15 | $17.15 | $17.15 | 1 | $14.872081 |
| 1642798080 | $16.28 | $16.28 | $16.28 | $16.28 | 1 | $14.869414 |
| 1642798020 | $16.40 | $16.40 | $16.40 | $16.40 | 1 | $14.86776 |
| 1642797900 | $16.35 | $16.35 | $16.35 | $16.35 | 1 | $14.865962 |
| 1642797780 | $15.75 | $15.75 | $15.75 | $15.75 | 150 | $14.864218 |
| 1642797720 | $16.00 | $16.00 | $16.00 | $16.00 | 1 | $14.674679 |
| 1642797600 | $16.20 | $16.26 | $16.20 | $16.26 | 5 | $14.672785 |
| 1642797360 | $17.05 | $17.05 | $16.88 | $16.88 | 5 | $14.661553 |
| 1642797300 | $16.73 | $16.73 | $16.73 | $16.73 | 5 | $14.645188 |
| 1642797180 | $17.05 | $17.05 | $17.05 | $17.05 | 1 | $14.62997 |
| 1642797120 | $17.05 | $17.05 | $17.05 | $17.05 | 1 | $14.626432 |
| 1642797060 | $17.17 | $17.17 | $17.17 | $17.17 | 2 | $14.622884 |
| 1642796640 | $16.90 | $16.90 | $16.90 | $16.90 | 1 | $14.615403 |
| 1642796280 | $16.45 | $16.45 | $16.45 | $16.45 | 4 | $14.612044 |
| 1642796220 | $16.64 | $16.64 | $16.57 | $16.57 | 17 | $14.601168 |
| 1642796160 | $17.08 | $17.18 | $17.08 | $17.09 | 74 | $14.548679 |
| 1642796100 | $17.34 | $17.34 | $17.34 | $17.34 | 1 | $14.222752 |
| 1642796040 | $17.30 | $17.30 | $17.25 | $17.25 | 11 | $14.217414 |
| 1642795740 | $17.00 | $17.00 | $17.00 | $17.00 | 1 | $14.158324 |
| 1642795140 | $16.61 | $16.61 | $16.61 | $16.61 | 1 | $14.153356 |
| 1642795020 | $16.40 | $16.40 | $16.40 | $16.40 | 1 | $14.149054 |
| 1642794960 | $16.15 | $16.15 | $16.14 | $16.14 | 2 | $14.145105 |
| 1642794360 | $15.75 | $15.75 | $15.68 | $15.68 | 2 | $14.138063 |
| 1642794300 | $15.75 | $15.75 | $15.75 | $15.75 | 1 | $14.132491 |
| 1642794180 | $15.70 | $15.70 | $15.70 | $15.70 | 3 | $14.129628 |
| 1642794000 | $15.47 | $15.47 | $15.47 | $15.47 | 1 | $14.121245 |
| 1642793820 | $15.73 | $15.73 | $15.73 | $15.73 | 1 | $14.118841 |
| 1642793400 | $16.00 | $16.00 | $16.00 | $16.00 | 12 | $14.115964 |
| 1642792740 | $15.14 | $15.14 | $15.14 | $15.14 | 1 | $14.074708 |
| 1642792500 | $14.95 | $14.95 | $14.94 | $14.94 | 26 | $14.07276 |
| 1642792260 | $15.25 | $15.25 | $15.25 | $15.25 | 1 | $14.029155 |
| 1642790880 | $15.40 | $15.40 | $15.40 | $15.40 | 1 | $14.026807 |
| 1642790760 | $15.30 | $15.30 | $15.30 | $15.30 | 1 | $14.024161 |
| 1642790640 | $14.98 | $14.98 | $14.98 | $14.98 | 1 | $14.021698 |
| 1642789800 | $15.80 | $15.87 | $15.80 | $15.87 | 6 | $14.019845 |
| 1642789320 | $16.09 | $16.09 | $16.09 | $16.09 | 50 | $13.998258 |
| 1642789080 | $15.34 | $15.34 | $15.34 | $15.34 | 1 | $13.771388 |
| 1642788420 | $15.42 | $15.42 | $15.42 | $15.42 | 5 | $13.767978 |
| 1642788360 | $15.40 | $15.40 | $15.40 | $15.40 | 5 | $13.749824 |
| 1642787160 | $15.14 | $15.24 | $15.14 | $15.24 | 2 | $13.731488 |
| 1642786680 | $15.48 | $15.48 | $15.48 | $15.48 | 1 | $13.724977 |
| 1642786440 | $15.05 | $15.05 | $15.05 | $15.05 | 1 | $13.721051 |
| 1642786260 | $15.06 | $15.06 | $15.06 | $15.06 | 10 | $13.718071 |
| 1642785360 | $15.08 | $15.08 | $15.08 | $15.08 | 3 | $13.687293 |
| 1642784340 | $14.57 | $14.57 | $14.54 | $14.54 | 65 | $13.677644 |
| 1642783500 | $14.25 | $14.25 | $14.25 | $14.25 | 5 | $13.524103 |
| 1642783260 | $14.06 | $14.06 | $14.06 | $14.06 | 1 | $13.514104 |
| 1642783140 | $13.83 | $13.83 | $13.83 | $13.83 | 5 | $13.512596 |
| 1642782780 | $12.56 | $12.56 | $12.54 | $12.54 | 2 | $13.508151 |
| 1642782120 | $12.10 | $12.10 | $12.10 | $12.10 | 2 | $13.513549 |
| 1642781940 | $12.80 | $12.80 | $12.80 | $12.80 | 1 | $13.521558 |
| 1642781820 | $12.96 | $12.96 | $12.96 | $12.96 | 2 | $13.523607 |
| 1642781640 | $13.24 | $13.24 | $13.24 | $13.24 | 1 | $13.526828 |
| 1642781520 | $13.20 | $13.20 | $13.20 | $13.20 | 12 | $13.52765 |
| 1642781160 | $13.10 | $13.10 | $13.10 | $13.10 | 10 | $13.539317 |
| 1642780800 | $13.25 | $13.25 | $13.25 | $13.25 | 1 | $13.552752 |
| 1642780320 | $12.20 | $12.20 | $12.20 | $12.20 | 90 | $13.55368 |
| 1642780260 | $12.50 | $12.50 | $12.50 | $12.50 | 100 | $14.069915 |
| 1642779240 | $13.98 | $13.98 | $13.98 | $13.98 | 2 | $15.224264 |
| 1642779180 | $14.02 | $14.02 | $14.02 | $14.02 | 1 | $15.242835 |
| 1642779060 | $14.50 | $14.50 | $14.50 | $14.50 | 1 | $15.25203 |
| 1642779000 | $14.64 | $14.64 | $14.64 | $14.64 | 40 | $15.257727 |
| 1642778880 | $14.79 | $14.80 | $14.79 | $14.80 | 31 | $15.526304 |
| 1642778640 | $16.95 | $16.95 | $16.10 | $16.10 | 10 | $15.899016 |
| 1642778460 | $17.22 | $17.22 | $17.22 | $17.22 | 1 | $15.747254 |
| 1642777860 | $16.52 | $16.52 | $16.52 | $16.52 | 2 | $15.7178 |
| 1642777800 | $16.44 | $16.44 | $16.44 | $16.44 | 2 | $15.684375 |
| 1642777620 | $16.00 | $16.00 | $16.00 | $16.00 | 1 | $15.651521 |
| 1642777560 | $15.71 | $15.71 | $15.58 | $15.58 | 10 | $15.643777 |
| 1642777020 | $16.03 | $16.03 | $16.03 | $16.03 | 2 | $15.647142 |
| 1642776960 | $16.15 | $16.15 | $16.11 | $16.11 | 10 | $15.623939 |
| 1642776600 | $15.00 | $15.00 | $15.00 | $15.00 | 1 | $15.403913 |
| 1642776180 | $15.70 | $15.70 | $15.70 | $15.70 | 10 | $15.422272 |
| 1642775820 | $14.50 | $14.50 | $14.50 | $14.50 | 2 | $15.190833 |
| 1642775520 | $15.43 | $15.43 | $15.42 | $15.42 | 5 | $15.329 |
| 1642775460 | $15.57 | $15.57 | $15.57 | $15.57 | 1 | $15.234 |
| 1642775400 | $15.15 | $15.15 | $15.15 | $15.15 | 4 | $15.15 |