EWZ17Dec21P27.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 7, 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
1638887400$0.29$0.44$0.26$0.2864$0.325312
1638887460$0.29$0.29$0.29$0.291$0.324769
1638887520$0.26$0.26$0.26$0.264$0.321014
1638887640$0.24$0.26$0.24$0.269$0.312307
1638887760$0.24$0.26$0.24$0.2611$0.305617
1638887820$0.25$0.25$0.24$0.243$0.303695
1638888180$0.26$0.26$0.26$0.261$0.303225
1638888660$0.27$0.27$0.27$0.275$0.30153
1638888720$0.28$0.28$0.28$0.283$0.300891
1638888840$0.28$0.28$0.28$0.281$0.300686
1638888900$0.28$0.28$0.27$0.272$0.300192
1638889080$0.28$0.28$0.28$0.282$0.299811
1638889320$0.25$0.25$0.25$0.251$0.299345
1638889380$0.27$0.27$0.27$0.271$0.299074
1638889440$0.26$0.26$0.26$0.261$0.298715
1638889800$0.26$0.26$0.25$0.256$0.296608
1638889920$0.26$0.26$0.26$0.261$0.296293
1638890040$0.23$0.23$0.23$0.231$0.295726
1638890100$0.23$0.23$0.23$0.232$0.294621
1638890400$0.25$0.25$0.25$0.253$0.293524
1638890580$0.24$0.24$0.24$0.248$0.29023
1638891240$0.25$0.25$0.25$0.251$0.289923
1638891540$0.25$0.26$0.25$0.2611$0.287535
1638891840$0.25$0.25$0.25$0.252$0.287013
1638891900$0.25$0.25$0.25$0.251$0.286758
1638892140$0.24$0.24$0.24$0.241$0.286438
1638892380$0.22$0.24$0.22$0.234$0.285
1638892440$0.24$0.24$0.24$0.241$0.284701
1638892740$0.22$0.22$0.22$0.223$0.283441
1638892860$0.21$0.21$0.21$0.214$0.281582
1638893340$0.22$0.22$0.22$0.221$0.281194
1638893700$0.22$0.22$0.21$0.224$0.279631
1638894540$0.24$0.24$0.24$0.244$0.278682
1638894660$0.24$0.24$0.24$0.242$0.278224
1638894720$0.22$0.22$0.22$0.221$0.277882
1638895140$0.24$0.24$0.24$0.241$0.27766
1638895500$0.24$0.24$0.24$0.241$0.277441
1638895620$0.23$0.23$0.23$0.233$0.276628
1638895740$0.24$0.24$0.24$0.2410$0.274648
1638896100$0.24$0.24$0.24$0.241$0.274462
1638896460$0.21$0.21$0.21$0.2110$0.271173
1638896760$0.22$0.22$0.22$0.2211$0.268454
1638896880$0.22$0.22$0.22$0.223$0.267761
1638897060$0.23$0.23$0.23$0.231$0.267582
1638897180$0.22$0.22$0.22$0.221$0.267358
1638897240$0.23$0.23$0.23$0.232$0.267009
1638897420$0.24$0.24$0.24$0.242$0.266759
1638898920$0.25$0.25$0.25$0.251$0.266682
1638899160$0.24$0.24$0.24$0.241$0.266559
1638900420$0.24$0.24$0.24$0.242$0.266318
1638900480$0.24$0.24$0.24$0.241$0.266199
1638900600$0.25$0.25$0.25$0.253$0.265982
1638900720$0.27$0.27$0.27$0.271$0.266
1638900780$0.26$0.26$0.26$0.263$0.265921
1638900900$0.23$0.23$0.23$0.232$0.265608
1638901020$0.24$0.24$0.24$0.241$0.265497
1638901260$0.23$0.23$0.23$0.231$0.265344
1638901920$0.25$0.25$0.25$0.251$0.265278
1638902460$0.24$0.24$0.24$0.243$0.264957
1638903240$0.23$0.23$0.22$0.222$0.264621
1638903300$0.23$0.23$0.23$0.238$0.263495
1638904080$0.24$0.24$0.24$0.243$0.263212
1638904680$0.24$0.24$0.24$0.241$0.26312
1638905220$0.23$0.23$0.23$0.232$0.262857
1638905700$0.23$0.23$0.23$0.231$0.262727
1638905820$0.22$0.22$0.22$0.221$0.262559
1638906060$0.23$0.23$0.23$0.231$0.262431
1638906540$0.23$0.23$0.23$0.233$0.262054
1638906840$0.24$0.24$0.24$0.241$0.261969
1638906900$0.23$0.23$0.23$0.231$0.261846
1638907140$0.22$0.22$0.22$0.22166$0.245539
1638908100$0.22$0.22$0.22$0.221$0.24548
1638908340$0.21$0.21$0.20$0.204$0.245081
1638908400$0.21$0.21$0.21$0.212$0.244919
1638910680$0.21$0.21$0.21$0.211$0.244838