EWZ17Dec21P27.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 6, 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
1638801000$0.50$0.51$0.48$0.51196$0.489642
1638801360$0.52$0.52$0.52$0.521$0.489796
1638801780$0.48$0.48$0.46$0.463$0.48945
1638801840$0.45$0.45$0.45$0.452$0.489059
1638801960$0.45$0.45$0.45$0.451$0.488866
1638802020$0.45$0.45$0.45$0.451$0.488676
1638802200$0.42$0.43$0.42$0.425$0.487177
1638802320$0.42$0.42$0.42$0.421$0.486857
1638802680$0.40$0.40$0.40$0.401$0.486445
1638802800$0.41$0.41$0.41$0.411$0.486084
1638803040$0.41$0.41$0.41$0.411$0.485727
1638803100$0.40$0.40$0.40$0.401$0.485327
1638803280$0.40$0.40$0.39$0.396$0.482954
1638803340$0.39$0.39$0.39$0.391$0.482533
1638803520$0.39$0.39$0.39$0.392$0.481704
1638803580$0.38$0.38$0.38$0.385$0.479473
1638803640$0.38$0.38$0.38$0.381$0.479039
1638803940$0.39$0.39$0.39$0.391$0.478652
1638804180$0.37$0.37$0.37$0.371$0.478181
1638804660$0.38$0.38$0.38$0.381$0.477758
1638804960$0.37$0.37$0.37$0.375$0.475485
1638805020$0.35$0.35$0.35$0.351$0.474957
1638805200$0.37$0.37$0.35$0.3620$0.46624
1638805260$0.36$0.36$0.36$0.361$0.46583
1638805320$0.36$0.36$0.36$0.365$0.463825
1638805500$0.38$0.38$0.38$0.381$0.463509
1638806040$0.38$0.38$0.38$0.381$0.463195
1638806220$0.37$0.37$0.37$0.371$0.462846
1638806520$0.38$0.38$0.38$0.381$0.462537
1638807540$0.39$0.39$0.39$0.391$0.462267
1638807600$0.38$0.38$0.38$0.381$0.461962
1638808140$0.38$0.38$0.38$0.382$0.46136
1638809460$0.38$0.38$0.38$0.381$0.461062
1638809640$0.38$0.38$0.38$0.381$0.460766
1638809700$0.37$0.37$0.37$0.372$0.460108
1638810120$0.39$0.39$0.39$0.391$0.459855
1638811080$0.39$0.39$0.39$0.391$0.459604
1638811200$0.38$0.38$0.38$0.381$0.459318
1638811440$0.39$0.39$0.39$0.391$0.459071
1638811560$0.38$0.38$0.38$0.381$0.45879
1638811620$0.39$0.39$0.39$0.391$0.458546
1638811680$0.40$0.40$0.40$0.402$0.458133
1638811740$0.38$0.39$0.38$0.396$0.456551
1638811860$0.40$0.40$0.40$0.401$0.456357
1638811920$0.40$0.40$0.40$0.401$0.456164
1638812040$0.40$0.40$0.40$0.403$0.455593
1638812160$0.41$0.41$0.41$0.411$0.455439
1638812640$0.40$0.40$0.40$0.40462$0.421649
1638813120$0.39$0.39$0.39$0.391$0.421607
1638813300$0.39$0.39$0.39$0.391$0.421565
1638813540$0.38$0.38$0.38$0.381$0.421511
1638814200$0.39$0.39$0.39$0.392$0.421428
1638814680$0.38$0.38$0.38$0.381$0.421374
1638815280$0.38$0.38$0.38$0.383$0.421212
1638815340$0.38$0.38$0.38$0.381$0.421158
1638815580$0.39$0.39$0.39$0.391$0.421118
1638816420$0.39$0.39$0.39$0.391$0.421077
1638816480$0.40$0.40$0.40$0.409$0.420834
1638816540$0.40$0.40$0.40$0.401$0.420807
1638817020$0.41$0.41$0.41$0.411$0.420793
1638817140$0.40$0.40$0.40$0.401$0.420767
1638817380$0.39$0.39$0.39$0.392$0.420688
1638818160$0.40$0.40$0.40$0.401$0.420662
1638820980$0.42$0.42$0.42$0.421$0.420661
1638822240$0.39$0.39$0.39$0.391$0.420622
1638822540$0.38$0.38$0.38$0.381$0.420571
1638822900$0.39$0.39$0.39$0.392$0.420493
1638822960$0.39$0.39$0.39$0.391$0.420455
1638823140$0.40$0.40$0.40$0.403$0.420377
1638823380$0.38$0.38$0.38$0.381$0.420327
1638823500$0.39$0.39$0.39$0.391$0.420288
1638823740$0.38$0.38$0.38$0.385$0.420037