EWZ17Dec21P27.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 2, 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
1638455520$0.82$0.82$0.82$0.822$0.82
1638455760$0.80$0.80$0.79$0.792$0.8075
1638455940$0.77$0.77$0.77$0.771$0.80
1638456060$0.77$0.77$0.77$0.7720$0.776
1638456120$0.75$0.76$0.75$0.762$0.774444
1638456180$0.76$0.76$0.76$0.763$0.773
1638456360$0.76$0.76$0.76$0.761$0.77258
1638456660$0.71$0.71$0.71$0.711$0.770625
1638456720$0.71$0.71$0.71$0.711$0.768787
1638456840$0.71$0.71$0.71$0.713$0.763888
1638456960$0.72$0.72$0.72$0.721$0.762702
1638457020$0.70$0.70$0.70$0.701$0.761052
1638457260$0.72$0.72$0.72$0.7240$0.74
1638457380$0.70$0.70$0.68$0.684$0.737682
1638457440$0.71$0.71$0.71$0.711$0.737349
1638457500$0.71$0.71$0.71$0.711$0.737023
1638457620$0.69$0.69$0.69$0.692$0.73593
1638458100$0.70$0.70$0.70$0.702$0.735113
1638458460$0.71$0.71$0.71$0.711$0.734831
1638458520$0.72$0.72$0.72$0.7280$0.72781
1638458940$0.69$0.69$0.69$0.692$0.727368
1638459000$0.67$0.67$0.67$0.671$0.727034
1638459420$0.69$0.69$0.69$0.692$0.726609
1638459540$0.73$0.73$0.73$0.733$0.726666
1638459720$0.72$0.72$0.72$0.7213$0.72621
1638459780$0.72$0.72$0.72$0.7211$0.72587
1638459840$0.73$0.73$0.72$0.726$0.725942
1638459960$0.73$0.73$0.73$0.7312$0.726164
1638460020$0.73$0.73$0.73$0.735$0.72625
1638460080$0.73$0.73$0.73$0.731$0.726266
1638460140$0.73$0.73$0.73$0.731$0.726283
1638460620$0.70$0.70$0.70$0.701$0.726167
1638460680$0.68$0.68$0.68$0.684$0.725367
1638460860$0.69$0.69$0.69$0.69491$0.701315
1638461100$0.68$0.68$0.68$0.68491$0.692687
1638461340$0.67$0.68$0.67$0.682$0.692658
1638461460$0.69$0.69$0.69$0.692$0.692654
1638461520$0.68$0.68$0.68$0.681$0.692643
1638461760$0.65$0.66$0.65$0.663$0.692555
1638462240$0.65$0.65$0.65$0.651$0.69252
1638462420$0.66$0.66$0.66$0.661$0.692493
1638462480$0.64$0.64$0.64$0.641$0.69245
1638463080$0.65$0.65$0.65$0.651$0.692416
1638463380$0.66$0.66$0.66$0.662$0.692363
1638463440$0.66$0.66$0.66$0.661$0.692337
1638463740$0.65$0.65$0.65$0.652$0.692268
1638464040$0.63$0.63$0.63$0.631$0.692217
1638464100$0.64$0.64$0.63$0.645$0.69199
1638464520$0.68$0.68$0.68$0.681$0.69198
1638465660$0.67$0.67$0.67$0.671$0.691962
1638466560$0.67$0.67$0.67$0.671$0.691945
1638467160$0.65$0.65$0.65$0.651$0.691911
1638467580$0.68$0.68$0.67$0.673$0.691874
1638467940$0.65$0.65$0.65$0.651$0.69184
1638468360$0.71$0.71$0.71$0.713$0.691884
1638469320$0.74$0.74$0.74$0.741$0.691923
1638469380$0.74$0.74$0.73$0.739$0.692203
1638469440$0.72$0.72$0.72$0.7213$0.692488
1638469560$0.70$0.72$0.70$0.7239$0.693277
1638471000$0.75$0.75$0.75$0.756$0.693536
1638471060$0.74$0.74$0.74$0.743$0.693641
1638471120$0.71$0.71$0.71$0.7110$0.693765
1638471660$0.69$0.69$0.69$0.691$0.693762
1638472860$0.70$0.70$0.70$0.701$0.693766
1638473100$0.69$0.69$0.69$0.691$0.693764
1638473340$0.68$0.69$0.68$0.694$0.693745
1638474120$0.69$0.69$0.69$0.691$0.693742
1638474360$0.69$0.69$0.69$0.691$0.693739
1638477060$0.68$0.68$0.68$0.681$0.693729
1638477180$0.65$0.65$0.65$0.6512$0.69334
1638477300$0.66$0.66$0.66$0.661$0.693316
1638477480$0.64$0.64$0.64$0.641$0.693276
1638477540$0.63$0.63$0.63$0.6310$0.692812
1638477720$0.63$0.63$0.62$0.629$0.692363
1638477780$0.61$0.61$0.61$0.614$0.692123
1638478020$0.62$0.62$0.62$0.621$0.692071
1638478080$0.60$0.60$0.60$0.601$0.692004
1638478140$0.60$0.60$0.60$0.601$0.691937
1638478260$0.61$0.61$0.61$0.612$0.691818
1638478500$0.63$0.63$0.62$0.622$0.691722
1638478560$0.60$0.60$0.60$0.601$0.691655