EWZ17Dec21P27.00 Historical Intraday Option Prices
One-Minute OHLCV Data From November 30, 2021.
- NYSE Arca >
- EWZ >
- Option Chain >
- EWZ17Dec21P27.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638282600 | $0.82 | $0.82 | $0.79 | $0.79 | 5 | $0.814 |
| 1638282660 | $0.79 | $0.79 | $0.78 | $0.78 | 3 | $0.80375 |
| 1638283740 | $0.78 | $0.78 | $0.78 | $0.78 | 1 | $0.801111 |
| 1638284040 | $0.78 | $0.78 | $0.78 | $0.78 | 5 | $0.793571 |
| 1638284160 | $0.78 | $0.79 | $0.78 | $0.79 | 51 | $0.783076 |
| 1638284760 | $0.79 | $0.80 | $0.78 | $0.78 | 16 | $0.784814 |
| 1638284820 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.784634 |
| 1638285000 | $0.76 | $0.76 | $0.75 | $0.75 | 2 | $0.783928 |
| 1638285300 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.783647 |
| 1638285420 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.783372 |
| 1638285480 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.782988 |
| 1638285540 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.782727 |
| 1638286200 | $0.76 | $0.76 | $0.73 | $0.73 | 13 | $0.776831 |
| 1638286260 | $0.75 | $0.75 | $0.75 | $0.75 | 1 | $0.776568 |
| 1638287040 | $0.83 | $0.83 | $0.83 | $0.83 | 1 | $0.777087 |
| 1638287160 | $0.85 | $0.85 | $0.85 | $0.85 | 2 | $0.778476 |
| 1638287400 | $0.91 | $0.91 | $0.91 | $0.91 | 26 | $0.80458 |
| 1638287940 | $1.04 | $1.05 | $1.04 | $1.05 | 6 | $0.815036 |
| 1638288000 | $1.13 | $1.13 | $1.13 | $1.13 | 300 | $1.031258 |
| 1638288060 | $1.12 | $1.12 | $1.12 | $1.12 | 10 | $1.033243 |
| 1638288180 | $1.13 | $1.13 | $1.13 | $1.13 | 10 | $1.035361 |
| 1638288240 | $1.14 | $1.15 | $1.14 | $1.15 | 4 | $1.03629 |
| 1638288300 | $1.15 | $1.15 | $1.15 | $1.15 | 16 | $1.040104 |
| 1638288420 | $1.15 | $1.15 | $1.15 | $1.15 | 1 | $1.040334 |
| 1638288660 | $1.12 | $1.12 | $1.12 | $1.12 | 2 | $1.040666 |
| 1638288720 | $1.13 | $1.13 | $1.13 | $1.13 | 3 | $1.041221 |
| 1638289140 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $1.041363 |
| 1638289500 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $1.041505 |
| 1638289740 | $1.08 | $1.08 | $1.04 | $1.04 | 17 | $1.041613 |
| 1638290220 | $1.11 | $1.11 | $1.11 | $1.11 | 1 | $1.041749 |
| 1638290340 | $1.10 | $1.10 | $1.09 | $1.09 | 2 | $1.04196 |
| 1638290400 | $1.12 | $1.12 | $1.12 | $1.12 | 1 | $1.042114 |
| 1638290940 | $1.17 | $1.17 | $1.17 | $1.17 | 1 | $1.042366 |
| 1638291240 | $1.20 | $1.20 | $1.20 | $1.20 | 10 | $1.045415 |
| 1638291300 | $1.22 | $1.22 | $1.22 | $1.22 | 10 | $1.048728 |
| 1638292080 | $1.25 | $1.25 | $1.25 | $1.25 | 4 | $1.050244 |
| 1638292140 | $1.25 | $1.25 | $1.25 | $1.25 | 1 | $1.05062 |
| 1638292260 | $1.25 | $1.25 | $1.25 | $1.25 | 2 | $1.051367 |
| 1638292740 | $1.22 | $1.22 | $1.21 | $1.21 | 3 | $1.05229 |
| 1638293280 | $1.18 | $1.18 | $1.18 | $1.18 | 1 | $1.052527 |
| 1638293400 | $1.18 | $1.18 | $1.18 | $1.18 | 920 | $1.132962 |
| 1638293520 | $1.17 | $1.17 | $1.17 | $1.17 | 1 | $1.132988 |
| 1638293820 | $1.17 | $1.17 | $1.17 | $1.17 | 4 | $1.133089 |
| 1638295500 | $1.13 | $1.15 | $1.13 | $1.15 | 10 | $1.13315 |
| 1638295860 | $1.16 | $1.16 | $1.16 | $1.16 | 1 | $1.133168 |
| 1638296160 | $1.15 | $1.15 | $1.15 | $1.15 | 1 | $1.133179 |
| 1638296400 | $1.20 | $1.20 | $1.20 | $1.20 | 1 | $1.133224 |
| 1638296760 | $1.17 | $1.17 | $1.17 | $1.17 | 3 | $1.133299 |
| 1638297000 | $1.17 | $1.17 | $1.17 | $1.17 | 2 | $1.133349 |
| 1638297360 | $1.18 | $1.18 | $1.18 | $1.18 | 1 | $1.13338 |
| 1638298560 | $1.14 | $1.14 | $1.14 | $1.14 | 2 | $1.133389 |
| 1638298860 | $1.15 | $1.15 | $1.15 | $1.15 | 14 | $1.133544 |
| 1638299280 | $1.14 | $1.14 | $1.14 | $1.14 | 3 | $1.133557 |
| 1638300180 | $1.14 | $1.14 | $1.14 | $1.14 | 4 | $1.133574 |
| 1638302400 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $1.133505 |
| 1638302580 | $1.03 | $1.04 | $1.03 | $1.04 | 5 | $1.133183 |
| 1638302760 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $1.133101 |
| 1638303180 | $0.98 | $0.98 | $0.98 | $0.98 | 1 | $1.133 |
| 1638303480 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $1.132912 |
| 1638303960 | $0.93 | $0.93 | $0.93 | $0.93 | 1 | $1.132778 |
| 1638304080 | $0.94 | $0.94 | $0.94 | $0.94 | 2 | $1.132524 |
| 1638304680 | $0.95 | $0.95 | $0.95 | $0.95 | 2 | $1.132284 |
| 1638305880 | $0.97 | $0.97 | $0.97 | $0.97 | 1 | $1.132177 |