EWZ17Dec21P27.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 13, 2021.
- NYSE Arca >
- EWZ >
- Option Chain >
- EWZ17Dec21P27.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
Time | Open | High | Low | Close | Volume | VWAP |
---|---|---|---|---|---|---|
1639405800 | $0.08 | $0.08 | $0.07 | $0.08 | 11 | $0.072727 |
1639406160 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.070833 |
1639406220 | $0.06 | $0.06 | $0.06 | $0.06 | 13 | $0.0652 |
1639406340 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.064333 |
1639406400 | $0.06 | $0.06 | $0.05 | $0.05 | 60 | $0.055888 |
1639406460 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.055714 |
1639406580 | $0.05 | $0.05 | $0.05 | $0.05 | 3 | $0.055531 |
1639406640 | $0.05 | $0.06 | $0.05 | $0.06 | 2 | $0.05552 |
1639406760 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.055567 |
1639406880 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.05551 |
1639407000 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.0554 |
1639407300 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.05549 |
1639407420 | $0.05 | $0.05 | $0.05 | $0.05 | 2 | $0.055384 |
1639407600 | $0.06 | $0.06 | $0.06 | $0.06 | 7 | $0.055675 |
1639408140 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.055714 |
1639408440 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.055826 |
1639408860 | $0.06 | $0.06 | $0.06 | $0.06 | 235 | $0.058628 |
1639408920 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.058666 |
1639409040 | $0.06 | $0.06 | $0.06 | $0.06 | 4 | $0.058681 |
1639410000 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.058712 |
1639410300 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.058743 |
1639410420 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.058834 |
1639410540 | $0.07 | $0.07 | $0.07 | $0.07 | 7 | $0.059042 |
1639410780 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.059317 |
1639410960 | $0.07 | $0.07 | $0.07 | $0.07 | 1 | $0.059345 |
1639411080 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.059584 |
1639411200 | $0.09 | $0.09 | $0.09 | $0.09 | 12 | $0.060503 |
1639411740 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.060577 |
1639411980 | $0.09 | $0.10 | $0.09 | $0.10 | 34 | $0.063587 |
1639412160 | $0.08 | $0.08 | $0.08 | $0.08 | 5 | $0.063775 |
1639412280 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.064022 |
1639412700 | $0.09 | $0.09 | $0.09 | $0.09 | 10 | $0.0646 |
1639412760 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.064989 |
1639412880 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.065142 |
1639413180 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.065337 |
1639413240 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.066076 |
1639414740 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.066305 |
1639415040 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.066532 |
1639415100 | $0.10 | $0.10 | $0.10 | $0.10 | 10 | $0.067225 |
1639415160 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.067561 |
1639415400 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.067627 |
1639415580 | $0.10 | $0.10 | $0.10 | $0.10 | 8 | $0.068148 |
1639415700 | $0.12 | $0.12 | $0.12 | $0.12 | 4 | $0.068562 |
1639416240 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.068665 |
1639416540 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.068747 |
1639416900 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.068829 |
1639417140 | $0.10 | $0.12 | $0.10 | $0.12 | 6 | $0.069235 |
1639417680 | $0.11 | $0.11 | $0.11 | $0.11 | 90 | $0.07535 |
1639418040 | $0.10 | $0.10 | $0.10 | $0.10 | 4 | $0.075513 |
1639418100 | $0.10 | $0.10 | $0.10 | $0.10 | 22 | $0.076373 |
1639420440 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.076411 |
1639421640 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.076417 |
1639422480 | $0.11 | $0.11 | $0.11 | $0.11 | 2,500 | $0.103257 |
1639422540 | $0.11 | $0.11 | $0.11 | $0.11 | 2,500 | $0.106252 |
1639422600 | $0.11 | $0.11 | $0.11 | $0.11 | 3,000 | $0.107555 |
1639422960 | $0.09 | $0.10 | $0.09 | $0.10 | 10 | $0.107543 |
1639425660 | $0.09 | $0.09 | $0.08 | $0.08 | 3 | $0.107535 |
1639428060 | $0.10 | $0.10 | $0.10 | $0.10 | 2,040 | $0.106095 |
1639428960 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.106094 |
1639429020 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.106094 |