IWM17Jun22P185.00 Historical Intraday Option Prices

One-Minute OHLCV Data From June 17, 2022.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Option Chain
  6. >
  7. IWM17Jun22P185.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1655472600$20.09$20.09$20.09$20.091$20.09
1655472840$19.38$19.38$19.38$19.381$19.735
1655473020$19.41$19.45$19.40$19.456$19.49125
1655473500$18.50$18.50$18.43$18.432$19.286
1655473560$18.25$18.25$18.25$18.251$19.191818
1655474160$17.64$17.64$17.64$17.642$18.953076
1655474220$17.77$17.77$17.77$17.771$18.868571
1655475480$20.24$20.24$20.22$20.2270$20.005476
1655476980$20.91$20.91$20.91$20.9135$20.271512
1655477940$20.52$20.64$20.50$20.5010$20.29155
1655478120$20.02$20.02$20.02$20.021$20.289461
1655478720$19.53$19.53$19.53$19.535$20.261333
1655479260$19.46$19.46$19.46$19.462$20.249635
1655479680$19.32$19.32$19.32$19.321$20.242898
1655480400$19.50$19.51$19.50$19.512$20.232357
1655481720$20.54$20.54$20.54$20.541$20.234539
1655481960$20.35$20.35$20.35$20.351$20.235352
1655482380$19.99$20.01$19.90$19.9036$20.178595
1655482440$19.92$19.92$19.69$19.6928$20.127961
1655482500$19.64$19.64$19.52$19.5234$20.047291
1655482560$19.46$19.46$19.36$19.3747$19.942648
1655482620$19.40$19.61$19.39$19.4863$19.857
1655482680$19.65$19.82$19.64$19.8139$19.848791
1655482740$19.75$19.89$19.74$19.8586$19.844463
1655482800$19.92$19.97$19.85$19.9143$19.848745
1655482860$19.90$19.97$19.86$19.9241$19.853166
1655482920$19.93$19.96$19.93$19.9626$19.857282
1655482980$19.95$19.95$19.67$19.6721$19.855165
1655483040$19.65$19.78$19.55$19.77109$19.82551
1655483100$19.59$19.80$19.59$19.6339$19.820848
1655483160$19.54$19.57$19.46$19.4630$19.808367
1655483220$19.46$19.55$19.34$19.3749$19.785774
1655483280$19.42$19.57$19.37$19.5749$19.765997
1655483340$19.61$19.61$19.52$19.5238$19.756782
1655483400$19.43$19.57$19.42$19.4859$19.740091
1655483460$19.52$19.74$19.52$19.68112$19.734353
1655483520$19.61$19.70$19.59$19.6951$19.730516
1655483580$19.64$19.65$19.49$19.5144$19.724207
1655483640$19.49$19.49$19.43$19.4525$19.718728
1655483700$19.52$19.66$19.52$19.6249$19.714674
1655483760$19.74$19.80$19.60$19.6062$19.715627
1655483820$19.63$19.75$19.62$19.6386$19.711811
1655483880$19.64$19.70$19.39$19.3970$19.706549
1655483940$19.38$19.46$19.38$19.4238$19.699808
1655484000$19.32$19.47$19.32$19.3676$19.685113
1655484060$19.26$19.40$19.25$19.4034$19.676506
1655484120$19.40$19.62$19.40$19.6261$19.66914
1655484180$19.64$19.72$19.57$19.5949$19.668076
1655484240$19.56$19.60$19.45$19.459$19.667472
1655484300$19.60$19.60$19.60$19.6036$19.666108
1655484360$19.52$19.52$19.39$19.39206$19.64396
1655484420$19.35$19.46$19.35$19.46346$19.611573
1655484540$19.32$19.40$19.32$19.40158$19.593207
1655485680$18.91$18.91$18.91$18.912$19.592659
1655485740$18.79$18.79$18.79$18.791$19.592337
1655487060$19.34$19.34$19.34$19.344$19.591933
1655490780$19.35$19.35$19.35$19.351$19.591836
1655491560$18.90$18.90$18.90$18.901$19.59156
1655491620$19.02$19.02$19.02$19.021$19.591331
1655491980$19.35$19.35$19.35$19.351$19.591235
1655492700$19.20$19.20$19.19$19.193$19.590758
1655493180$19.90$19.90$19.90$19.907$19.59162
1655493420$19.66$19.75$19.66$19.757$19.591917
1655493480$19.52$19.52$19.52$19.52490$19.580206
1655494020$18.75$18.75$18.75$18.751$19.57993
1655495580$19.91$19.91$19.91$19.911$19.580039
1655495640$19.95$19.95$19.95$19.951$19.580162
1655496120$19.60$19.60$19.60$19.601$19.580169