EWZ17Dec21P27.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 3, 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
1638541800$0.45$0.58$0.39$0.41286$0.420489
1638541860$0.40$0.40$0.39$0.4013$0.419565
1638541920$0.38$0.39$0.37$0.376$0.418721
1638541980$0.41$0.41$0.40$0.408$0.418274
1638542040$0.44$0.44$0.44$0.441$0.418343
1638542100$0.43$0.43$0.43$0.431$0.41838
1638542220$0.42$0.42$0.42$0.425$0.418406
1638542280$0.42$0.42$0.41$0.412$0.418385
1638542340$0.40$0.40$0.38$0.386$0.417865
1638542400$0.38$0.38$0.38$0.381$0.41775
1638542700$0.42$0.42$0.42$0.423$0.417771
1638542940$0.44$0.44$0.44$0.441$0.417837
1638543060$0.46$0.46$0.46$0.461$0.417964
1638543120$0.46$0.46$0.46$0.4612$0.419421
1638543180$0.47$0.47$0.47$0.471$0.419567
1638543360$0.46$0.46$0.46$0.461$0.419683
1638543420$0.47$0.47$0.47$0.475$0.420396
1638543540$0.48$0.48$0.47$0.475$0.421173
1638543720$0.47$0.47$0.47$0.471$0.421309
1638543960$0.46$0.46$0.46$0.461$0.421416
1638544140$0.48$0.48$0.48$0.4813$0.423458
1638545040$0.49$0.49$0.47$0.475$0.424179
1638545280$0.47$0.47$0.47$0.472$0.424421
1638545460$0.47$0.47$0.47$0.471$0.42454
1638545520$0.48$0.48$0.48$0.481$0.424685
1638546660$0.59$0.59$0.59$0.592$0.425546
1638546780$0.54$0.54$0.54$0.541$0.425844
1638547020$0.52$0.52$0.52$0.525$0.427051
1638547080$0.52$0.52$0.52$0.5210$0.429375
1638547200$0.54$0.54$0.54$0.54140$0.458055
1638547620$0.55$0.55$0.55$0.5510$0.459727
1638548160$0.52$0.53$0.52$0.532$0.459963
1638548220$0.54$0.54$0.54$0.541$0.460108
1638548520$0.48$0.49$0.48$0.495$0.460358
1638549300$0.49$0.50$0.49$0.4999$0.465175
1638549360$0.49$0.49$0.49$0.491$0.465212
1638550560$0.62$0.62$0.62$0.622$0.465681
1638551640$0.56$0.56$0.56$0.562$0.465966
1638551880$0.56$0.56$0.55$0.552$0.466234
1638553080$0.53$0.53$0.53$0.532$0.466426
1638553320$0.52$0.52$0.52$0.521$0.466506
1638555180$0.54$0.54$0.54$0.546$0.467161
1638555360$0.56$0.56$0.56$0.561$0.467299
1638555840$0.52$0.52$0.52$0.521$0.467377
1638556440$0.54$0.54$0.54$0.542$0.467592
1638556500$0.57$0.57$0.56$0.562$0.467879
1638557400$0.56$0.56$0.56$0.561$0.468014
1638557820$0.56$0.56$0.56$0.562$0.468284
1638559500$0.64$0.64$0.64$0.6412$0.471253
1638561720$0.72$0.72$0.72$0.723$0.472324
1638561840$0.71$0.71$0.71$0.714$0.47368
1638562020$0.72$0.72$0.72$0.721$0.474031
1638562620$0.70$0.70$0.70$0.701$0.474352
1638563580$0.63$0.63$0.63$0.6320$0.478658
1638564300$0.67$0.67$0.67$0.671$0.478922
1638564840$0.61$0.63$0.61$0.6330$0.484535