PBR12Aug22P14.00 Historical Intraday Option Prices
One-Minute OHLCV Data From August 5, 2022.
- NYSE >
- PBR >
- Option Chain >
- PBR12Aug22P14.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1659706320 | $2.30 | $2.30 | $2.30 | $2.30 | 1 | $2.30 |
| 1659706440 | $2.20 | $2.20 | $2.20 | $2.20 | 5 | $2.216666 |
| 1659706500 | $2.10 | $2.10 | $1.36 | $1.36 | 4 | $1.948 |
| 1659706800 | $2.16 | $2.16 | $2.16 | $2.16 | 2 | $1.983333 |
| 1659706920 | $2.19 | $2.19 | $2.19 | $2.19 | 3 | $2.024666 |
| 1659706980 | $1.90 | $1.90 | $1.90 | $1.90 | 4 | $1.998421 |
| 1659707040 | $2.30 | $2.30 | $2.30 | $2.30 | 1 | $2.0135 |
| 1659707100 | $2.20 | $2.20 | $2.20 | $2.20 | 12 | $2.083437 |
| 1659707700 | $2.40 | $2.40 | $2.40 | $2.40 | 1 | $2.09303 |
| 1659708000 | $2.04 | $2.13 | $2.04 | $2.13 | 3 | $2.093611 |
| 1659708120 | $2.20 | $2.20 | $2.20 | $2.20 | 1 | $2.096486 |
| 1659708180 | $2.00 | $2.00 | $2.00 | $2.00 | 2 | $2.091538 |
| 1659708300 | $2.20 | $2.20 | $2.20 | $2.20 | 10 | $2.113673 |
| 1659708360 | $2.11 | $2.11 | $2.11 | $2.11 | 1 | $2.1136 |
| 1659708420 | $1.93 | $1.93 | $1.93 | $1.93 | 2 | $2.106538 |
| 1659709140 | $2.25 | $2.25 | $2.25 | $2.25 | 6 | $2.121379 |
| 1659710760 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.119322 |
| 1659710820 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.117333 |
| 1659711300 | $1.96 | $1.96 | $1.91 | $1.91 | 4 | $2.105937 |
| 1659711960 | $1.81 | $1.81 | $1.81 | $1.81 | 40 | $1.992115 |
| 1659712020 | $1.80 | $1.80 | $1.80 | $1.80 | 1 | $1.990285 |
| 1659712140 | $1.80 | $1.80 | $1.80 | $1.80 | 1 | $1.98849 |
| 1659712560 | $1.98 | $1.98 | $1.98 | $1.98 | 1 | $1.988411 |
| 1659713400 | $2.10 | $2.10 | $2.10 | $2.10 | 5 | $1.993392 |
| 1659715380 | $2.10 | $2.10 | $2.10 | $2.10 | 1 | $1.994336 |
| 1659715440 | $2.05 | $2.08 | $2.05 | $2.08 | 14 | $2.002362 |
| 1659716700 | $2.05 | $2.05 | $2.05 | $2.05 | 1 | $2.002734 |
| 1659717060 | $2.05 | $2.05 | $2.05 | $2.05 | 7 | $2.005185 |
| 1659717180 | $2.05 | $2.05 | $2.00 | $2.00 | 2 | $2.005474 |
| 1659717240 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.005434 |
| 1659718200 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $2.005395 |
| 1659720420 | $2.00 | $2.00 | $2.00 | $2.00 | 4 | $2.005244 |
| 1659720900 | $1.90 | $1.90 | $1.90 | $1.90 | 50 | $1.977979 |
| 1659720960 | $1.95 | $1.95 | $1.95 | $1.95 | 5 | $1.977272 |
| 1659721500 | $2.05 | $2.05 | $2.05 | $2.05 | 5 | $1.979064 |
| 1659721680 | $1.95 | $1.95 | $1.95 | $1.95 | 1 | $1.978921 |
| 1659722760 | $2.00 | $2.00 | $2.00 | $2.00 | 3 | $1.979227 |
| 1659723180 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.979326 |
| 1659724620 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.979425 |
| 1659725160 | $1.90 | $1.90 | $1.90 | $1.90 | 5 | $1.97757 |
| 1659725400 | $2.00 | $2.00 | $1.91 | $1.91 | 2 | $1.977361 |
| 1659725460 | $2.00 | $2.00 | $2.00 | $2.00 | 5 | $1.977873 |
| 1659725880 | $2.00 | $2.10 | $2.00 | $2.10 | 2 | $1.97852 |
| 1659725940 | $2.00 | $2.00 | $2.00 | $2.00 | 1 | $1.978616 |
| 1659726360 | $1.95 | $1.95 | $1.90 | $1.90 | 6 | $1.976782 |
| 1659726840 | $1.91 | $1.91 | $1.91 | $1.91 | 1 | $1.976493 |
| 1659727020 | $1.91 | $1.91 | $1.91 | $1.91 | 2 | $1.975922 |
| 1659727680 | $1.81 | $1.81 | $1.81 | $1.81 | 1 | $1.975213 |
| 1659728100 | $1.91 | $1.91 | $1.91 | $1.91 | 5 | $1.973849 |
| 1659728280 | $1.93 | $1.93 | $1.93 | $1.93 | 2 | $1.973485 |
| 1659728580 | $1.90 | $1.90 | $1.90 | $1.90 | 5 | $1.971991 |
| 1659729240 | $1.96 | $1.96 | $1.96 | $1.96 | 8 | $1.971614 |