EWZ17Dec21P27.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 2, 2021.
- NYSE Arca >
- EWZ >
- Option Chain >
- EWZ17Dec21P27.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638455520 | $0.82 | $0.82 | $0.82 | $0.82 | 2 | $0.82 |
| 1638455760 | $0.80 | $0.80 | $0.79 | $0.79 | 2 | $0.8075 |
| 1638455940 | $0.77 | $0.77 | $0.77 | $0.77 | 1 | $0.80 |
| 1638456060 | $0.77 | $0.77 | $0.77 | $0.77 | 20 | $0.776 |
| 1638456120 | $0.75 | $0.76 | $0.75 | $0.76 | 2 | $0.774444 |
| 1638456180 | $0.76 | $0.76 | $0.76 | $0.76 | 3 | $0.773 |
| 1638456360 | $0.76 | $0.76 | $0.76 | $0.76 | 1 | $0.77258 |
| 1638456660 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.770625 |
| 1638456720 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.768787 |
| 1638456840 | $0.71 | $0.71 | $0.71 | $0.71 | 3 | $0.763888 |
| 1638456960 | $0.72 | $0.72 | $0.72 | $0.72 | 1 | $0.762702 |
| 1638457020 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.761052 |
| 1638457260 | $0.72 | $0.72 | $0.72 | $0.72 | 40 | $0.74 |
| 1638457380 | $0.70 | $0.70 | $0.68 | $0.68 | 4 | $0.737682 |
| 1638457440 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.737349 |
| 1638457500 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.737023 |
| 1638457620 | $0.69 | $0.69 | $0.69 | $0.69 | 2 | $0.73593 |
| 1638458100 | $0.70 | $0.70 | $0.70 | $0.70 | 2 | $0.735113 |
| 1638458460 | $0.71 | $0.71 | $0.71 | $0.71 | 1 | $0.734831 |
| 1638458520 | $0.72 | $0.72 | $0.72 | $0.72 | 80 | $0.72781 |
| 1638458940 | $0.69 | $0.69 | $0.69 | $0.69 | 2 | $0.727368 |
| 1638459000 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.727034 |
| 1638459420 | $0.69 | $0.69 | $0.69 | $0.69 | 2 | $0.726609 |
| 1638459540 | $0.73 | $0.73 | $0.73 | $0.73 | 3 | $0.726666 |
| 1638459720 | $0.72 | $0.72 | $0.72 | $0.72 | 13 | $0.72621 |
| 1638459780 | $0.72 | $0.72 | $0.72 | $0.72 | 11 | $0.72587 |
| 1638459840 | $0.73 | $0.73 | $0.72 | $0.72 | 6 | $0.725942 |
| 1638459960 | $0.73 | $0.73 | $0.73 | $0.73 | 12 | $0.726164 |
| 1638460020 | $0.73 | $0.73 | $0.73 | $0.73 | 5 | $0.72625 |
| 1638460080 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.726266 |
| 1638460140 | $0.73 | $0.73 | $0.73 | $0.73 | 1 | $0.726283 |
| 1638460620 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.726167 |
| 1638460680 | $0.68 | $0.68 | $0.68 | $0.68 | 4 | $0.725367 |
| 1638460860 | $0.69 | $0.69 | $0.69 | $0.69 | 491 | $0.701315 |
| 1638461100 | $0.68 | $0.68 | $0.68 | $0.68 | 491 | $0.692687 |
| 1638461340 | $0.67 | $0.68 | $0.67 | $0.68 | 2 | $0.692658 |
| 1638461460 | $0.69 | $0.69 | $0.69 | $0.69 | 2 | $0.692654 |
| 1638461520 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.692643 |
| 1638461760 | $0.65 | $0.66 | $0.65 | $0.66 | 3 | $0.692555 |
| 1638462240 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.69252 |
| 1638462420 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.692493 |
| 1638462480 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.69245 |
| 1638463080 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.692416 |
| 1638463380 | $0.66 | $0.66 | $0.66 | $0.66 | 2 | $0.692363 |
| 1638463440 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.692337 |
| 1638463740 | $0.65 | $0.65 | $0.65 | $0.65 | 2 | $0.692268 |
| 1638464040 | $0.63 | $0.63 | $0.63 | $0.63 | 1 | $0.692217 |
| 1638464100 | $0.64 | $0.64 | $0.63 | $0.64 | 5 | $0.69199 |
| 1638464520 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.69198 |
| 1638465660 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.691962 |
| 1638466560 | $0.67 | $0.67 | $0.67 | $0.67 | 1 | $0.691945 |
| 1638467160 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.691911 |
| 1638467580 | $0.68 | $0.68 | $0.67 | $0.67 | 3 | $0.691874 |
| 1638467940 | $0.65 | $0.65 | $0.65 | $0.65 | 1 | $0.69184 |
| 1638468360 | $0.71 | $0.71 | $0.71 | $0.71 | 3 | $0.691884 |
| 1638469320 | $0.74 | $0.74 | $0.74 | $0.74 | 1 | $0.691923 |
| 1638469380 | $0.74 | $0.74 | $0.73 | $0.73 | 9 | $0.692203 |
| 1638469440 | $0.72 | $0.72 | $0.72 | $0.72 | 13 | $0.692488 |
| 1638469560 | $0.70 | $0.72 | $0.70 | $0.72 | 39 | $0.693277 |
| 1638471000 | $0.75 | $0.75 | $0.75 | $0.75 | 6 | $0.693536 |
| 1638471060 | $0.74 | $0.74 | $0.74 | $0.74 | 3 | $0.693641 |
| 1638471120 | $0.71 | $0.71 | $0.71 | $0.71 | 10 | $0.693765 |
| 1638471660 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.693762 |
| 1638472860 | $0.70 | $0.70 | $0.70 | $0.70 | 1 | $0.693766 |
| 1638473100 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.693764 |
| 1638473340 | $0.68 | $0.69 | $0.68 | $0.69 | 4 | $0.693745 |
| 1638474120 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.693742 |
| 1638474360 | $0.69 | $0.69 | $0.69 | $0.69 | 1 | $0.693739 |
| 1638477060 | $0.68 | $0.68 | $0.68 | $0.68 | 1 | $0.693729 |
| 1638477180 | $0.65 | $0.65 | $0.65 | $0.65 | 12 | $0.69334 |
| 1638477300 | $0.66 | $0.66 | $0.66 | $0.66 | 1 | $0.693316 |
| 1638477480 | $0.64 | $0.64 | $0.64 | $0.64 | 1 | $0.693276 |
| 1638477540 | $0.63 | $0.63 | $0.63 | $0.63 | 10 | $0.692812 |
| 1638477720 | $0.63 | $0.63 | $0.62 | $0.62 | 9 | $0.692363 |
| 1638477780 | $0.61 | $0.61 | $0.61 | $0.61 | 4 | $0.692123 |
| 1638478020 | $0.62 | $0.62 | $0.62 | $0.62 | 1 | $0.692071 |
| 1638478080 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.692004 |
| 1638478140 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.691937 |
| 1638478260 | $0.61 | $0.61 | $0.61 | $0.61 | 2 | $0.691818 |
| 1638478500 | $0.63 | $0.63 | $0.62 | $0.62 | 2 | $0.691722 |
| 1638478560 | $0.60 | $0.60 | $0.60 | $0.60 | 1 | $0.691655 |