IWM7Aug20C152.00 Historical Intraday Option Prices

One-Minute OHLCV Data From August 7, 2020.

  1. NYSE Arca
  2. >
  3. IWM
  4. >
  5. Option Chain
  6. >
  7. IWM7Aug20C152.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1596807000$1.59$1.71$1.59$1.7111$1.69909
1596807060$1.70$1.70$1.64$1.643$1.695
1596807360$1.82$1.82$1.82$1.822$1.710625
1596807420$1.72$1.72$1.72$1.723$1.712105
1596807480$1.78$1.81$1.78$1.812$1.72
1596807660$1.69$1.69$1.69$1.691$1.718636
1596807780$1.95$2.00$1.95$2.006$1.77
1596807960$2.05$2.05$2.05$2.053$1.797096
1596808080$2.23$2.25$2.23$2.2511$1.915238
1596808140$2.27$2.27$2.27$2.272$1.931363
1596808320$2.30$2.30$2.28$2.2870$2.147192
1596808500$2.15$2.15$2.15$2.1510$2.147419
1596808620$2.29$2.29$2.29$2.292$2.149682
1596808740$2.30$2.30$2.30$2.302$2.152031
1596808860$2.37$2.37$2.37$2.371$2.15372
1596809160$2.30$2.30$2.30$2.3010$2.164244
1596809220$2.19$2.19$2.19$2.1910$2.165973
1596809400$2.30$2.30$2.30$2.304$2.169477
1596809460$2.50$2.59$2.48$2.597$2.184375
1596809520$2.60$2.60$2.60$2.602$2.189506
1596809580$2.62$2.62$2.60$2.603$2.197212
1596809640$2.60$2.60$2.58$2.589$2.217931
1596809760$2.59$2.59$2.59$2.591$2.220057
1596809820$2.50$2.56$2.50$2.548$2.232841
1596810000$2.36$2.36$2.36$2.364$2.235561
1596810420$2.70$2.70$2.70$2.701$2.238031
1596810540$2.81$2.81$2.81$2.811$2.241058
1596810600$2.86$2.86$2.86$2.8612$2.278009
1596810720$3.00$3.00$3.00$3.001$2.281584
1596810900$3.05$3.05$3.05$3.051$2.285369
1596811200$3.24$3.24$3.17$3.172$2.294341
1596811680$3.14$3.14$3.14$3.145$2.314476
1596811920$3.12$3.12$3.12$3.121$2.318293
1596812160$2.86$2.86$2.86$2.862$2.32338
1596812220$2.87$2.89$2.87$2.893$2.331064
1596812700$3.14$3.15$3.11$3.1210$2.36615
1596812760$3.20$3.20$3.20$3.201$2.369823
1596812820$3.35$3.43$3.33$3.438$2.403744
1596812880$3.60$3.60$3.60$3.601$2.408813
1596812940$3.71$3.72$3.71$3.713$2.425188
1596813000$3.72$3.72$3.72$3.7210$2.477188
1596813060$3.77$3.77$3.77$3.771$2.48236
1596813360$3.52$3.52$3.52$3.521$2.486494
1596813540$3.33$3.33$3.33$3.331$2.489841
1596813600$3.30$3.30$3.30$3.3010$2.520763
1596813660$3.32$3.44$3.32$3.324$2.533684
1596814020$3.16$3.16$3.16$3.161$2.536029
1596814140$3.15$3.15$3.15$3.152$2.540594
1596814200$3.17$3.17$3.17$3.171$2.542925
1596814560$3.26$3.26$3.26$3.261$2.545571
1596814740$3.27$3.27$3.27$3.272$2.550879
1596814920$3.40$3.43$3.40$3.432$2.557163
1596814980$3.46$3.46$3.46$3.462$2.563682
1596815040$3.45$3.53$3.44$3.5325$2.638741
1596815340$3.29$3.29$3.29$3.291$2.640891
1596815580$3.11$3.11$3.11$3.111$2.642434
1596815820$3.04$3.04$3.04$3.0495$2.737092
1596816000$2.93$2.93$2.93$2.933$2.738532
1596816300$3.05$3.05$3.05$3.051$2.739305
1596816600$3.13$3.13$3.13$3.131$2.740272
1596817020$3.40$3.40$3.40$3.401$2.741901
1596817440$3.46$3.46$3.46$3.464$2.748924
1596818100$3.60$3.60$3.60$3.602$2.753065
1596818760$3.90$3.90$3.90$3.901$2.755849
1596819180$3.66$3.66$3.66$3.661$2.758038
1596819240$3.63$3.64$3.63$3.642$2.762265
1596819300$3.60$3.60$3.60$3.6010$2.781976
1596819840$3.45$3.45$3.45$3.453$2.786658
1596820140$3.25$3.25$3.21$3.212$2.78872
1596820200$3.09$3.09$3.09$3.093$2.790808
1596820500$3.16$3.16$3.16$3.161$2.791658
1596821280$3.25$3.25$3.25$3.2514$2.805982
1596821340$3.42$3.42$3.42$3.4210$2.819388
1596821580$3.37$3.37$3.37$3.372$2.821782
1596821820$3.43$3.43$3.43$3.431$2.823101
1596821940$3.44$3.44$3.44$3.442$2.825766
1596822000$3.43$3.53$3.43$3.536$2.833987
1596822240$3.45$3.45$3.45$3.451$2.835297
1596822600$3.29$3.29$3.29$3.292$2.837224
1596822720$3.10$3.10$3.10$3.1020$2.847906
1596823140$3.12$3.15$3.10$3.1052$2.874834
1596823680$2.82$2.82$2.82$2.8230$2.871968
1596825060$2.59$2.59$2.59$2.592$2.870989
1596825480$2.87$2.87$2.79$2.795$2.87043
1596825540$2.79$2.84$2.79$2.847$2.869982
1596825600$2.84$2.84$2.84$2.846$2.86968
1596825720$2.91$2.91$2.91$2.912$2.869815
1596826080$3.03$3.03$3.03$3.032$2.870351
1596826260$3.22$3.22$3.02$3.022$2.871183
1596826320$3.14$3.14$3.14$3.141$2.87163
1596826380$3.17$3.17$3.17$3.172$2.87262
1596826500$3.20$3.20$3.20$3.204$2.874777
1596826980$3.53$3.53$3.53$3.536$2.88119
1596827100$3.50$3.51$3.50$3.514$2.885235
1596827280$3.36$3.43$3.36$3.4210$2.893492
1596828000$3.45$3.45$3.40$3.402$2.895182
1596828120$3.44$3.44$3.44$3.443$2.897768
1596828360$3.41$3.41$3.41$3.415$2.901789
1596828420$3.42$3.42$3.35$3.352,501$3.314783
1596828660$3.30$3.30$3.30$3.3010$3.314736
1596828900$3.40$3.40$3.40$3.405$3.314871
1596828960$3.44$3.44$3.44$3.4445$3.316632
1596829020$3.50$3.50$3.50$3.5010$3.317203
1596829140$3.55$3.55$3.55$3.551$3.317276
1596829200$3.60$3.60$3.60$3.604$3.317628
1596829260$3.60$3.61$3.56$3.617$3.318211
1596829320$3.55$3.55$3.55$3.552$3.318355
1596829440$3.73$3.73$3.73$3.734$3.318865
1596829560$3.88$3.88$3.88$3.881$3.319039
1596829620$3.90$3.90$3.90$3.904$3.319758
1596829680$3.88$3.88$3.88$3.8815$3.322347
1596829740$3.82$3.82$3.82$3.823$3.322807
1596829980$3.88$3.88$3.88$3.8810$3.324516
1596830100$3.86$3.86$3.86$3.868$3.325827
1596830220$4.13$4.17$4.13$4.175$3.327105
1596830280$4.25$4.25$4.25$4.251$3.327387
1596830340$4.08$4.08$4.08$4.084$3.328306
1596830580$4.05$4.05$4.05$4.0512$3.330939
1596830880$4.03$4.03$4.03$4.031$3.331151