EWZ17Dec21P27.00 Historical Intraday Option Prices

One-Minute OHLCV Data From November 30, 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
1638282600$0.82$0.82$0.79$0.795$0.814
1638282660$0.79$0.79$0.78$0.783$0.80375
1638283740$0.78$0.78$0.78$0.781$0.801111
1638284040$0.78$0.78$0.78$0.785$0.793571
1638284160$0.78$0.79$0.78$0.7951$0.783076
1638284760$0.79$0.80$0.78$0.7816$0.784814
1638284820$0.77$0.77$0.77$0.771$0.784634
1638285000$0.76$0.76$0.75$0.752$0.783928
1638285300$0.76$0.76$0.76$0.761$0.783647
1638285420$0.76$0.76$0.76$0.761$0.783372
1638285480$0.75$0.75$0.75$0.751$0.782988
1638285540$0.76$0.76$0.76$0.761$0.782727
1638286200$0.76$0.76$0.73$0.7313$0.776831
1638286260$0.75$0.75$0.75$0.751$0.776568
1638287040$0.83$0.83$0.83$0.831$0.777087
1638287160$0.85$0.85$0.85$0.852$0.778476
1638287400$0.91$0.91$0.91$0.9126$0.80458
1638287940$1.04$1.05$1.04$1.056$0.815036
1638288000$1.13$1.13$1.13$1.13300$1.031258
1638288060$1.12$1.12$1.12$1.1210$1.033243
1638288180$1.13$1.13$1.13$1.1310$1.035361
1638288240$1.14$1.15$1.14$1.154$1.03629
1638288300$1.15$1.15$1.15$1.1516$1.040104
1638288420$1.15$1.15$1.15$1.151$1.040334
1638288660$1.12$1.12$1.12$1.122$1.040666
1638288720$1.13$1.13$1.13$1.133$1.041221
1638289140$1.11$1.11$1.11$1.111$1.041363
1638289500$1.11$1.11$1.11$1.111$1.041505
1638289740$1.08$1.08$1.04$1.0417$1.041613
1638290220$1.11$1.11$1.11$1.111$1.041749
1638290340$1.10$1.10$1.09$1.092$1.04196
1638290400$1.12$1.12$1.12$1.121$1.042114
1638290940$1.17$1.17$1.17$1.171$1.042366
1638291240$1.20$1.20$1.20$1.2010$1.045415
1638291300$1.22$1.22$1.22$1.2210$1.048728
1638292080$1.25$1.25$1.25$1.254$1.050244
1638292140$1.25$1.25$1.25$1.251$1.05062
1638292260$1.25$1.25$1.25$1.252$1.051367
1638292740$1.22$1.22$1.21$1.213$1.05229
1638293280$1.18$1.18$1.18$1.181$1.052527
1638293400$1.18$1.18$1.18$1.18920$1.132962
1638293520$1.17$1.17$1.17$1.171$1.132988
1638293820$1.17$1.17$1.17$1.174$1.133089
1638295500$1.13$1.15$1.13$1.1510$1.13315
1638295860$1.16$1.16$1.16$1.161$1.133168
1638296160$1.15$1.15$1.15$1.151$1.133179
1638296400$1.20$1.20$1.20$1.201$1.133224
1638296760$1.17$1.17$1.17$1.173$1.133299
1638297000$1.17$1.17$1.17$1.172$1.133349
1638297360$1.18$1.18$1.18$1.181$1.13338
1638298560$1.14$1.14$1.14$1.142$1.133389
1638298860$1.15$1.15$1.15$1.1514$1.133544
1638299280$1.14$1.14$1.14$1.143$1.133557
1638300180$1.14$1.14$1.14$1.144$1.133574
1638302400$1.03$1.03$1.03$1.031$1.133505
1638302580$1.03$1.04$1.03$1.045$1.133183
1638302760$1.01$1.01$1.01$1.011$1.133101
1638303180$0.98$0.98$0.98$0.981$1.133
1638303480$1.00$1.00$1.00$1.001$1.132912
1638303960$0.93$0.93$0.93$0.931$1.132778
1638304080$0.94$0.94$0.94$0.942$1.132524
1638304680$0.95$0.95$0.95$0.952$1.132284
1638305880$0.97$0.97$0.97$0.971$1.132177