EWZ17Dec21P27.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 8, 2021.
- NYSE Arca >
- EWZ >
- Option Chain >
- EWZ17Dec21P27.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1638973800 | $0.18 | $0.20 | $0.17 | $0.19 | 16 | $0.181875 |
| 1638973980 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.180588 |
| 1638974040 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.179444 |
| 1638974100 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.177894 |
| 1638974220 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.1765 |
| 1638974280 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.175714 |
| 1638974400 | $0.15 | $0.15 | $0.15 | $0.15 | 18 | $0.163846 |
| 1638974460 | $0.15 | $0.15 | $0.14 | $0.14 | 9 | $0.159791 |
| 1638974580 | $0.15 | $0.15 | $0.15 | $0.15 | 1 | $0.159591 |
| 1638974700 | $0.14 | $0.14 | $0.14 | $0.14 | 10 | $0.156271 |
| 1638974760 | $0.13 | $0.13 | $0.13 | $0.13 | 4 | $0.154603 |
| 1638974880 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.154218 |
| 1638975060 | $0.14 | $0.15 | $0.13 | $0.15 | 4 | $0.153235 |
| 1638975180 | $0.12 | $0.12 | $0.12 | $0.12 | 4 | $0.151388 |
| 1638975300 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.151232 |
| 1638975840 | $0.14 | $0.15 | $0.14 | $0.15 | 20 | $0.149892 |
| 1638975900 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.149902 |
| 1638976500 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.149904 |
| 1638976560 | $0.14 | $0.14 | $0.14 | $0.14 | 5 | $0.149454 |
| 1638976980 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.1495 |
| 1638977160 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.149338 |
| 1638977520 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.149262 |
| 1638977640 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.149186 |
| 1638978600 | $0.15 | $0.15 | $0.15 | $0.15 | 2 | $0.1492 |
| 1638978900 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.149285 |
| 1638980160 | $0.15 | $0.15 | $0.15 | $0.15 | 10 | $0.149338 |
| 1638980820 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.149197 |
| 1638981000 | $0.13 | $0.13 | $0.13 | $0.13 | 6 | $0.148391 |
| 1638982740 | $0.13 | $0.13 | $0.13 | $0.13 | 5 | $0.14777 |
| 1638982800 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.147718 |
| 1638984060 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.147368 |
| 1638984480 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.146496 |
| 1638984600 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.146187 |
| 1638985140 | $0.12 | $0.12 | $0.12 | $0.12 | 6 | $0.14524 |
| 1638985320 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.145209 |
| 1638985860 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.145119 |
| 1638987060 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.145088 |
| 1638987480 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.145058 |
| 1638988320 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.145029 |
| 1638988680 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.144971 |
| 1638989400 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.144827 |
| 1638989640 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.144134 |
| 1638990000 | $0.13 | $0.13 | $0.13 | $0.13 | 5 | $0.14375 |
| 1638991500 | $0.12 | $0.12 | $0.12 | $0.12 | 15 | $0.141959 |
| 1638993060 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.141421 |
| 1638993300 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.141365 |
| 1638993420 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.141262 |
| 1638993780 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.141159 |
| 1638993840 | $0.12 | $0.12 | $0.12 | $0.12 | 13 | $0.139909 |
| 1638994620 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.139773 |
| 1638995160 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.139684 |
| 1638996600 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.139551 |
| 1638996900 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.139464 |
| 1638996960 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.139288 |
| 1638997080 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.138468 |