EWZ17Dec21P27.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 7, 2021.
- NYSE Arca >
- EWZ >
- Option Chain >
- EWZ17Dec21P27.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638887400 | $0.29 | $0.44 | $0.26 | $0.28 | 64 | $0.325312 |
| 1638887460 | $0.29 | $0.29 | $0.29 | $0.29 | 1 | $0.324769 |
| 1638887520 | $0.26 | $0.26 | $0.26 | $0.26 | 4 | $0.321014 |
| 1638887640 | $0.24 | $0.26 | $0.24 | $0.26 | 9 | $0.312307 |
| 1638887760 | $0.24 | $0.26 | $0.24 | $0.26 | 11 | $0.305617 |
| 1638887820 | $0.25 | $0.25 | $0.24 | $0.24 | 3 | $0.303695 |
| 1638888180 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.303225 |
| 1638888660 | $0.27 | $0.27 | $0.27 | $0.27 | 5 | $0.30153 |
| 1638888720 | $0.28 | $0.28 | $0.28 | $0.28 | 3 | $0.300891 |
| 1638888840 | $0.28 | $0.28 | $0.28 | $0.28 | 1 | $0.300686 |
| 1638888900 | $0.28 | $0.28 | $0.27 | $0.27 | 2 | $0.300192 |
| 1638889080 | $0.28 | $0.28 | $0.28 | $0.28 | 2 | $0.299811 |
| 1638889320 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.299345 |
| 1638889380 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.299074 |
| 1638889440 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.298715 |
| 1638889800 | $0.26 | $0.26 | $0.25 | $0.25 | 6 | $0.296608 |
| 1638889920 | $0.26 | $0.26 | $0.26 | $0.26 | 1 | $0.296293 |
| 1638890040 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.295726 |
| 1638890100 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.294621 |
| 1638890400 | $0.25 | $0.25 | $0.25 | $0.25 | 3 | $0.293524 |
| 1638890580 | $0.24 | $0.24 | $0.24 | $0.24 | 8 | $0.29023 |
| 1638891240 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.289923 |
| 1638891540 | $0.25 | $0.26 | $0.25 | $0.26 | 11 | $0.287535 |
| 1638891840 | $0.25 | $0.25 | $0.25 | $0.25 | 2 | $0.287013 |
| 1638891900 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.286758 |
| 1638892140 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.286438 |
| 1638892380 | $0.22 | $0.24 | $0.22 | $0.23 | 4 | $0.285 |
| 1638892440 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.284701 |
| 1638892740 | $0.22 | $0.22 | $0.22 | $0.22 | 3 | $0.283441 |
| 1638892860 | $0.21 | $0.21 | $0.21 | $0.21 | 4 | $0.281582 |
| 1638893340 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.281194 |
| 1638893700 | $0.22 | $0.22 | $0.21 | $0.22 | 4 | $0.279631 |
| 1638894540 | $0.24 | $0.24 | $0.24 | $0.24 | 4 | $0.278682 |
| 1638894660 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.278224 |
| 1638894720 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.277882 |
| 1638895140 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.27766 |
| 1638895500 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.277441 |
| 1638895620 | $0.23 | $0.23 | $0.23 | $0.23 | 3 | $0.276628 |
| 1638895740 | $0.24 | $0.24 | $0.24 | $0.24 | 10 | $0.274648 |
| 1638896100 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.274462 |
| 1638896460 | $0.21 | $0.21 | $0.21 | $0.21 | 10 | $0.271173 |
| 1638896760 | $0.22 | $0.22 | $0.22 | $0.22 | 11 | $0.268454 |
| 1638896880 | $0.22 | $0.22 | $0.22 | $0.22 | 3 | $0.267761 |
| 1638897060 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.267582 |
| 1638897180 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.267358 |
| 1638897240 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.267009 |
| 1638897420 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.266759 |
| 1638898920 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.266682 |
| 1638899160 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.266559 |
| 1638900420 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.266318 |
| 1638900480 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.266199 |
| 1638900600 | $0.25 | $0.25 | $0.25 | $0.25 | 3 | $0.265982 |
| 1638900720 | $0.27 | $0.27 | $0.27 | $0.27 | 1 | $0.266 |
| 1638900780 | $0.26 | $0.26 | $0.26 | $0.26 | 3 | $0.265921 |
| 1638900900 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.265608 |
| 1638901020 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.265497 |
| 1638901260 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.265344 |
| 1638901920 | $0.25 | $0.25 | $0.25 | $0.25 | 1 | $0.265278 |
| 1638902460 | $0.24 | $0.24 | $0.24 | $0.24 | 3 | $0.264957 |
| 1638903240 | $0.23 | $0.23 | $0.22 | $0.22 | 2 | $0.264621 |
| 1638903300 | $0.23 | $0.23 | $0.23 | $0.23 | 8 | $0.263495 |
| 1638904080 | $0.24 | $0.24 | $0.24 | $0.24 | 3 | $0.263212 |
| 1638904680 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.26312 |
| 1638905220 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.262857 |
| 1638905700 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.262727 |
| 1638905820 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.262559 |
| 1638906060 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.262431 |
| 1638906540 | $0.23 | $0.23 | $0.23 | $0.23 | 3 | $0.262054 |
| 1638906840 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.261969 |
| 1638906900 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.261846 |
| 1638907140 | $0.22 | $0.22 | $0.22 | $0.22 | 166 | $0.245539 |
| 1638908100 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.24548 |
| 1638908340 | $0.21 | $0.21 | $0.20 | $0.20 | 4 | $0.245081 |
| 1638908400 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.244919 |
| 1638910680 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.244838 |