EWZ17Dec21P27.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 1, 2021.
- NYSE Arca >
- EWZ >
- Option Chain >
- EWZ17Dec21P27.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638375540 | $0.67 | $0.67 | $0.67 | $0.67 | 492 | $0.689944 |
| 1638375840 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.689944 |
| 1638376560 | $0.71 | $0.71 | $0.71 | $0.71 | 8 | $0.690091 |
| 1638376800 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.690118 |
| 1638377160 | $0.77 | $0.77 | $0.77 | $0.77 | 20 | $0.691546 |
| 1638377520 | $0.77 | $0.77 | $0.77 | $0.77 | 2 | $0.691685 |
| 1638377640 | $0.78 | $0.78 | $0.78 | $0.78 | 10 | $0.692466 |
| 1638383100 | $0.96 | $0.96 | $0.95 | $0.95 | 11 | $0.694956 |
| 1638383880 | $0.94 | $0.94 | $0.94 | $0.94 | 1 | $0.69517 |
| 1638384360 | $1.04 | $1.04 | $1.04 | $1.04 | 7 | $0.697269 |
| 1638384540 | $1.09 | $1.09 | $1.09 | $1.09 | 1 | $0.69761 |
| 1638384720 | $1.02 | $1.02 | $1.02 | $1.02 | 6 | $0.699282 |
| 1638384780 | $1.05 | $1.05 | $1.05 | $1.05 | 2 | $0.699887 |
| 1638385320 | $1.05 | $1.06 | $1.05 | $1.06 | 5 | $0.701417 |
| 1638387300 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.701673 |
| 1638387480 | $1.00 | $1.00 | $1.00 | $1.00 | 1 | $0.701929 |
| 1638387840 | $1.01 | $1.01 | $1.01 | $1.01 | 1 | $0.702193 |
| 1638388680 | $1.01 | $1.01 | $1.01 | $1.01 | 10 | $0.704808 |
| 1638389220 | $1.08 | $1.08 | $1.08 | $1.08 | 1 | $0.705127 |
| 1638374820 | $0.68 | $0.68 | $0.68 | $0.68 | 10 | $0.706381 |
| 1638374640 | $0.67 | $0.67 | $0.67 | $0.67 | 2 | $0.706831 |
| 1638374400 | $0.64 | $0.64 | $0.64 | $0.64 | 5 | $0.706957 |
| 1638374280 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.707534 |
| 1638374040 | $0.65 | $0.65 | $0.65 | $0.65 | 5 | $0.707599 |
| 1638372000 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.708101 |
| 1638371940 | $0.67 | $0.67 | $0.67 | $0.67 | 5 | $0.708219 |
| 1638389340 | $1.12 | $1.12 | $1.12 | $1.12 | 9 | $0.708272 |
| 1638371820 | $0.68 | $0.68 | $0.68 | $0.68 | 2 | $0.708556 |
| 1638371760 | $0.66 | $0.66 | $0.65 | $0.65 | 5 | $0.708657 |
| 1638371580 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.709144 |
| 1638371460 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.709214 |
| 1638371280 | $0.64 | $0.64 | $0.63 | $0.63 | 2 | $0.709355 |
| 1638371100 | $0.64 | $0.64 | $0.64 | $0.64 | 2 | $0.709622 |
| 1638370920 | $0.64 | $0.64 | $0.64 | $0.64 | 3 | $0.709873 |
| 1638370860 | $0.65 | $0.68 | $0.65 | $0.66 | 12 | $0.710253 |
| 1638370800 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.71137 |
| 1638369300 | $0.74 | $0.74 | $0.71 | $0.71 | 493 | $0.71142 |
| 1638370740 | $0.68 | $0.68 | $0.67 | $0.67 | 2 | $0.711484 |
| 1638369360 | $0.73 | $0.73 | $0.73 | $0.73 | 2 | $0.711492 |
| 1638369720 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.711606 |
| 1638370620 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.71162 |
| 1638370200 | $0.72 | $0.72 | $0.72 | $0.72 | 2 | $0.711638 |
| 1638369600 | $0.71 | $0.71 | $0.71 | $0.71 | 2 | $0.711647 |
| 1638369480 | $0.72 | $0.72 | $0.72 | $0.72 | 10 | $0.711653 |
| 1638370560 | $0.70 | $0.70 | $0.70 | $0.70 | 2 | $0.71166 |
| 1638370440 | $0.73 | $0.73 | $0.72 | $0.72 | 3 | $0.711704 |
| 1638389640 | $1.06 | $1.06 | $1.06 | $1.06 | 20 | $0.714101 |
| 1638389760 | $1.07 | $1.07 | $1.07 | $1.07 | 4 | $0.715276 |
| 1638390180 | $1.10 | $1.10 | $1.10 | $1.10 | 12 | $0.719051 |
| 1638390300 | $1.12 | $1.13 | $1.12 | $1.13 | 6 | $0.721041 |
| 1638390360 | $1.12 | $1.12 | $1.12 | $1.12 | 13 | $0.725217 |
| 1638390660 | $1.10 | $1.10 | $1.10 | $1.10 | 1 | $0.725518 |
| 1638390840 | $1.04 | $1.04 | $1.04 | $1.04 | 2 | $0.726024 |
| 1638391560 | $1.03 | $1.03 | $1.03 | $1.03 | 1 | $0.726268 |
| 1638392160 | $1.07 | $1.09 | $1.07 | $1.09 | 6 | $0.727979 |
| 1638369000 | $0.69 | $0.86 | $0.69 | $0.71 | 11 | $0.737272 |
| 1638369180 | $0.75 | $0.75 | $0.75 | $0.75 | 10 | $0.743333 |