EWZ17Dec21P27.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 29, 2021.

  1. NYSE Arca
  2. >
  3. EWZ
  4. >
  5. Option Chain
  6. >
  7. EWZ17Dec21P27.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1635514200$1.04$1.04$1.00$1.002$1.02
1635514320$1.04$1.04$1.04$1.041$1.026666
1635514620$1.08$1.09$1.08$1.099$1.0675
1635514800$1.10$1.13$1.10$1.1312$1.096666
1635514860$1.16$1.16$1.16$1.167$1.110967
1635514980$1.15$1.15$1.15$1.151$1.112187
1635515100$1.15$1.15$1.15$1.151$1.113333
1635515400$1.20$1.20$1.20$1.2011$1.135
1635515460$1.19$1.19$1.19$1.1912$1.146785
1635515880$1.19$1.19$1.19$1.191$1.147543
1635516180$1.22$1.22$1.22$1.221$1.148793
1635516240$1.25$1.25$1.25$1.251$1.150508
1635516540$1.20$1.20$1.20$1.203$1.152903
1635516780$1.23$1.23$1.23$1.231$1.154126
1635517140$1.23$1.23$1.23$1.233$1.157575
1635517380$1.18$1.18$1.18$1.1812$1.161025
1635517800$1.14$1.14$1.14$1.143$1.160246
1635517920$1.14$1.14$1.14$1.141$1.16
1635518100$1.11$1.11$1.11$1.1112$1.153617
1635518220$1.17$1.17$1.17$1.174$1.154285
1635518460$1.11$1.11$1.11$1.112$1.1534
1635518820$1.15$1.15$1.14$1.1423$1.15252
1635519060$1.12$1.12$1.12$1.121$1.152258
1635519180$1.10$1.10$1.09$1.094$1.150546
1635521340$1.15$1.15$1.15$1.151$1.150542
1635521640$1.10$1.10$1.10$1.101$1.150153
1635522000$1.11$1.11$1.11$1.112$1.149545
1635522060$1.10$1.10$1.10$1.102$1.148805
1635522120$1.11$1.11$1.09$1.096$1.147
1635522180$1.08$1.11$1.08$1.1014$1.142987
1635522240$1.10$1.10$1.09$1.0915$1.138816
1635522300$1.10$1.10$1.09$1.1031$1.13275
1635522360$1.09$1.09$1.08$1.0812$1.130141
1635522420$1.12$1.12$1.10$1.106$1.129541
1635522480$1.11$1.15$1.10$1.1515$1.128755
1635522540$1.14$1.14$1.12$1.1219$1.128571
1635522600$1.13$1.13$1.13$1.1311$1.128631
1635522660$1.12$1.13$1.12$1.1313$1.128442
1635522720$1.13$1.14$1.13$1.1410$1.128741
1635522780$1.14$1.15$1.14$1.148$1.129217
1635522840$1.15$1.16$1.13$1.169$1.129801
1635522900$1.15$1.15$1.14$1.158$1.130289
1635522960$1.12$1.15$1.12$1.1410$1.130218
1635523020$1.14$1.15$1.13$1.1323$1.130348
1635523080$1.12$1.13$1.11$1.137$1.13017
1635523140$1.09$1.15$1.09$1.147$1.129692
1635523200$1.12$1.14$1.12$1.143$1.129722
1635523260$1.09$1.14$1.09$1.1411$1.128682
1635523320$1.12$1.13$1.12$1.133$1.128666
1635523380$1.12$1.14$1.12$1.1216$1.128465
1635523440$1.13$1.14$1.13$1.1414$1.128617
1635523500$1.15$1.16$1.13$1.1611$1.129134
1635523560$1.16$1.17$1.15$1.158$1.129764
1635523620$1.16$1.16$1.16$1.162$1.129906
1635523740$1.17$1.17$1.16$1.1712$1.130936
1635523800$1.17$1.19$1.17$1.1914$1.132234
1635523860$1.17$1.18$1.17$1.1811$1.133347
1635523920$1.18$1.18$1.17$1.1887$1.139272
1635523980$1.18$1.19$1.18$1.1820$1.140736
1635524040$1.20$1.21$1.18$1.2035$1.143966
1635524100$1.19$1.19$1.18$1.182$1.144102
1635524160$1.19$1.19$1.19$1.1923$1.145777
1635524220$1.16$1.18$1.16$1.182$1.145854
1635524280$1.17$1.20$1.17$1.1943$1.147822
1635524340$1.17$1.17$1.17$1.17115$1.15105
1635524400$1.18$1.20$1.18$1.2027$1.152325
1635524460$1.19$1.22$1.19$1.2127$1.153661
1635524520$1.20$1.20$1.20$1.201$1.153715
1635524580$1.20$1.20$1.19$1.1916$1.154564
1635524640$1.21$1.23$1.19$1.196$1.154948
1635524760$1.21$1.21$1.20$1.206$1.155269
1635524820$1.21$1.25$1.21$1.2521$1.156845
1635524880$1.23$1.23$1.20$1.206$1.157222
1635524940$1.24$1.24$1.21$1.2337$1.160042
1635525000$1.20$1.20$1.20$1.2010$1.160464
1635525060$1.19$1.19$1.19$1.1910$1.160773
1635525120$1.19$1.19$1.19$1.195$1.160925
1635525240$1.21$1.21$1.19$1.196$1.161126
1635525300$1.19$1.19$1.19$1.1910$1.161421
1635525420$1.18$1.20$1.18$1.205$1.161576
1635525480$1.17$1.17$1.17$1.171$1.161585
1635525540$1.19$1.19$1.19$1.193$1.161671
1635525660$1.17$1.17$1.17$1.1710$1.161755
1635525720$1.17$1.17$1.17$1.177$1.161812
1635525780$1.16$1.16$1.16$1.162$1.161809
1635525900$1.17$1.17$1.17$1.171$1.161817
1635525960$1.17$1.17$1.17$1.176$1.161865
1635526080$1.15$1.17$1.15$1.172$1.161862
1635526320$1.15$1.15$1.15$1.151$1.16185
1635526380$1.15$1.15$1.14$1.1411$1.161645
1635526440$1.16$1.16$1.16$1.161$1.161643
1635526500$1.15$1.16$1.15$1.164$1.161627
1635526560$1.16$1.16$1.16$1.161$1.161626
1635526740$1.15$1.15$1.15$1.151$1.161615
1635526860$1.15$1.15$1.15$1.151$1.161603
1635526980$1.15$1.15$1.15$1.153$1.16157
1635527100$1.15$1.15$1.15$1.151$1.161559
1635527700$1.13$1.13$1.13$1.131$1.161528
1635528000$1.13$1.13$1.13$1.131$1.161498
1635528120$1.13$1.13$1.13$1.132$1.161438
1635528300$1.11$1.11$1.11$1.116$1.161143
1635528360$1.13$1.13$1.13$1.131$1.161114
1635528600$1.14$1.14$1.13$1.143$1.161044
1635528660$1.15$1.15$1.15$1.151$1.161034
1635528720$1.14$1.14$1.14$1.142$1.160994
1635528780$1.14$1.14$1.14$1.145$1.160895
1635528840$1.14$1.14$1.14$1.142$1.160856
1635528960$1.16$1.17$1.15$1.1630$1.160795
1635529020$1.16$1.16$1.16$1.161$1.160795
1635529140$1.14$1.14$1.14$1.143$1.160738
1635529500$1.11$1.11$1.11$1.111$1.160692
1635529560$1.12$1.12$1.11$1.117$1.160416
1635529620$1.14$1.14$1.12$1.145$1.160279
1635529740$1.15$1.15$1.12$1.146$1.160152
1635529800$1.14$1.14$1.14$1.141$1.160134
1635529860$1.14$1.14$1.14$1.142$1.160098
1635529920$1.16$1.16$1.16$1.167$1.160097
1635529980$1.17$1.17$1.17$1.175$1.160141
1635530040$1.16$1.16$1.16$1.161$1.160141
1635530220$1.16$1.16$1.15$1.1520$1.159991
1635530280$1.17$1.17$1.16$1.163$1.16
1635530460$1.14$1.14$1.14$1.142$1.159965
1635530520$1.17$1.17$1.17$1.1710$1.160051
1635530700$1.17$1.17$1.17$1.171$1.160059
1635530820$1.18$1.18$1.18$1.181$1.160076
1635530880$1.17$1.17$1.17$1.173$1.160102
1635531060$1.17$1.20$1.17$1.2014$1.160539
1635531120$1.19$1.20$1.19$1.2010$1.160852
1635531240$1.18$1.18$1.18$1.183$1.1609
1635531480$1.22$1.22$1.20$1.208$1.161259
1635531540$1.20$1.20$1.20$1.202$1.161323
1635531600$1.20$1.20$1.20$1.206$1.161514
1635531660$1.22$1.23$1.20$1.2142$1.163277
1635531900$1.25$1.25$1.22$1.243$1.163452
1635531960$1.25$1.26$1.23$1.2334$1.165656
1635532080$1.25$1.27$1.24$1.247$1.166118
1635532140$1.28$1.29$1.25$1.2858$1.17075
1635532200$1.30$1.30$1.30$1.301$1.170845
1635532500$1.28$1.28$1.24$1.242$1.170976
1635532920$1.26$1.26$1.26$1.261$1.171041
1635533040$1.28$1.28$1.28$1.281$1.171121
1635533100$1.27$1.27$1.27$1.271$1.171194
1635533280$1.25$1.25$1.25$1.251$1.171251
1635533460$1.17$1.17$1.17$1.172$1.17125
1635533520$1.13$1.13$1.11$1.1111$1.170906
1635534000$1.18$1.18$1.18$1.181$1.170913
1635534540$1.17$1.17$1.17$1.171$1.170912
1635534600$1.16$1.16$1.16$1.161$1.170904
1635534720$1.16$1.16$1.16$1.161$1.170896
1635535320$1.19$1.19$1.19$1.191$1.17091
1635535380$1.22$1.22$1.22$1.225$1.171087
1635535500$1.24$1.24$1.22$1.2430$1.172403
1635535560$1.25$1.25$1.25$1.254$1.172621
1635535620$1.29$1.29$1.29$1.292$1.172785
1635535680$1.27$1.31$1.27$1.2919$1.174217
1635535740$1.31$1.33$1.29$1.293$1.174498
1635535860$1.31$1.31$1.31$1.311$1.174592
1635536220$1.28$1.28$1.28$1.281$1.174665
1635536520$1.29$1.29$1.29$1.291$1.174744
1635536700$1.31$1.31$1.31$1.313$1.175024
1635536880$1.30$1.30$1.30$1.302$1.175195
1635536940$1.33$1.33$1.32$1.323$1.1755
1635537000$1.31$1.33$1.31$1.333$1.17579
1635537120$1.35$1.35$1.35$1.351$1.175909
1635537300$1.32$1.32$1.32$1.3225$1.178332
1635537360$1.25$1.29$1.25$1.294$1.178551