EWZ17Dec21P27.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 6, 2021.
- NYSE Arca >
- EWZ >
- Option Chain >
- EWZ17Dec21P27.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638801000 | $0.50 | $0.51 | $0.48 | $0.51 | 196 | $0.489642 |
| 1638801360 | $0.52 | $0.52 | $0.52 | $0.52 | 1 | $0.489796 |
| 1638801780 | $0.48 | $0.48 | $0.46 | $0.46 | 3 | $0.48945 |
| 1638801840 | $0.45 | $0.45 | $0.45 | $0.45 | 2 | $0.489059 |
| 1638801960 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.488866 |
| 1638802020 | $0.45 | $0.45 | $0.45 | $0.45 | 1 | $0.488676 |
| 1638802200 | $0.42 | $0.43 | $0.42 | $0.42 | 5 | $0.487177 |
| 1638802320 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.486857 |
| 1638802680 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.486445 |
| 1638802800 | $0.41 | $0.41 | $0.41 | $0.41 | 1 | $0.486084 |
| 1638803040 | $0.41 | $0.41 | $0.41 | $0.41 | 1 | $0.485727 |
| 1638803100 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.485327 |
| 1638803280 | $0.40 | $0.40 | $0.39 | $0.39 | 6 | $0.482954 |
| 1638803340 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.482533 |
| 1638803520 | $0.39 | $0.39 | $0.39 | $0.39 | 2 | $0.481704 |
| 1638803580 | $0.38 | $0.38 | $0.38 | $0.38 | 5 | $0.479473 |
| 1638803640 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.479039 |
| 1638803940 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.478652 |
| 1638804180 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.478181 |
| 1638804660 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.477758 |
| 1638804960 | $0.37 | $0.37 | $0.37 | $0.37 | 5 | $0.475485 |
| 1638805020 | $0.35 | $0.35 | $0.35 | $0.35 | 1 | $0.474957 |
| 1638805200 | $0.37 | $0.37 | $0.35 | $0.36 | 20 | $0.46624 |
| 1638805260 | $0.36 | $0.36 | $0.36 | $0.36 | 1 | $0.46583 |
| 1638805320 | $0.36 | $0.36 | $0.36 | $0.36 | 5 | $0.463825 |
| 1638805500 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.463509 |
| 1638806040 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.463195 |
| 1638806220 | $0.37 | $0.37 | $0.37 | $0.37 | 1 | $0.462846 |
| 1638806520 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.462537 |
| 1638807540 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.462267 |
| 1638807600 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.461962 |
| 1638808140 | $0.38 | $0.38 | $0.38 | $0.38 | 2 | $0.46136 |
| 1638809460 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.461062 |
| 1638809640 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.460766 |
| 1638809700 | $0.37 | $0.37 | $0.37 | $0.37 | 2 | $0.460108 |
| 1638810120 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.459855 |
| 1638811080 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.459604 |
| 1638811200 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.459318 |
| 1638811440 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.459071 |
| 1638811560 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.45879 |
| 1638811620 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.458546 |
| 1638811680 | $0.40 | $0.40 | $0.40 | $0.40 | 2 | $0.458133 |
| 1638811740 | $0.38 | $0.39 | $0.38 | $0.39 | 6 | $0.456551 |
| 1638811860 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.456357 |
| 1638811920 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.456164 |
| 1638812040 | $0.40 | $0.40 | $0.40 | $0.40 | 3 | $0.455593 |
| 1638812160 | $0.41 | $0.41 | $0.41 | $0.41 | 1 | $0.455439 |
| 1638812640 | $0.40 | $0.40 | $0.40 | $0.40 | 462 | $0.421649 |
| 1638813120 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.421607 |
| 1638813300 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.421565 |
| 1638813540 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.421511 |
| 1638814200 | $0.39 | $0.39 | $0.39 | $0.39 | 2 | $0.421428 |
| 1638814680 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.421374 |
| 1638815280 | $0.38 | $0.38 | $0.38 | $0.38 | 3 | $0.421212 |
| 1638815340 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.421158 |
| 1638815580 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.421118 |
| 1638816420 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.421077 |
| 1638816480 | $0.40 | $0.40 | $0.40 | $0.40 | 9 | $0.420834 |
| 1638816540 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.420807 |
| 1638817020 | $0.41 | $0.41 | $0.41 | $0.41 | 1 | $0.420793 |
| 1638817140 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.420767 |
| 1638817380 | $0.39 | $0.39 | $0.39 | $0.39 | 2 | $0.420688 |
| 1638818160 | $0.40 | $0.40 | $0.40 | $0.40 | 1 | $0.420662 |
| 1638820980 | $0.42 | $0.42 | $0.42 | $0.42 | 1 | $0.420661 |
| 1638822240 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.420622 |
| 1638822540 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.420571 |
| 1638822900 | $0.39 | $0.39 | $0.39 | $0.39 | 2 | $0.420493 |
| 1638822960 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.420455 |
| 1638823140 | $0.40 | $0.40 | $0.40 | $0.40 | 3 | $0.420377 |
| 1638823380 | $0.38 | $0.38 | $0.38 | $0.38 | 1 | $0.420327 |
| 1638823500 | $0.39 | $0.39 | $0.39 | $0.39 | 1 | $0.420288 |
| 1638823740 | $0.38 | $0.38 | $0.38 | $0.38 | 5 | $0.420037 |