VXX13Aug21P27.50 Historical Intraday Option Prices

One-Minute OHLCV Data From August 13, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX13Aug21P27.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1628861460$1.64$1.64$1.64$1.641$1.64
1628861520$1.62$1.62$1.62$1.622$1.626666
1628861820$1.67$1.67$1.67$1.675$1.65375
1628862240$1.75$1.76$1.75$1.76270$1.75651
1628862300$1.76$1.76$1.76$1.7613$1.756666
1628862360$1.75$1.75$1.75$1.752$1.756621
1628862420$1.72$1.72$1.71$1.71249$1.739575
1628862540$1.71$1.71$1.71$1.715$1.739305
1628862600$1.72$1.72$1.72$1.721$1.73927
1628862780$1.69$1.69$1.69$1.691$1.73918
1628862900$1.64$1.64$1.64$1.641$1.739
1628863140$1.60$1.60$1.60$1.602$1.738496
1628863260$1.52$1.52$1.52$1.5254$1.719026
1628863320$1.51$1.53$1.46$1.47205$1.663612
1628863440$1.47$1.47$1.47$1.4710$1.661254
1628863500$1.48$1.48$1.48$1.4810$1.659073
1628863860$1.51$1.51$1.50$1.5055$1.649537
1628863980$1.46$1.47$1.46$1.4645$1.640483
1628864040$1.45$1.46$1.43$1.46239$1.600076
1628864100$1.45$1.45$1.45$1.4512$1.598553
1628864340$1.49$1.49$1.49$1.4910$1.597642
1628864700$1.48$1.50$1.48$1.502$1.597462
1628864760$1.50$1.50$1.47$1.4711$1.596323
1628864880$1.46$1.46$1.44$1.4430$1.59285
1628864940$1.41$1.41$1.41$1.4110$1.591381
1628865000$1.39$1.39$1.39$1.391$1.591219
1628865060$1.39$1.39$1.39$1.3910$1.589617
1628865120$1.39$1.39$1.37$1.3930$1.584821
1628865240$1.42$1.42$1.42$1.4250$1.578652
1628865300$1.40$1.40$1.40$1.4040$1.573459
1628866080$1.51$1.51$1.51$1.512$1.573367
1628866440$1.54$1.54$1.54$1.541$1.573343
1628867340$1.61$1.61$1.61$1.6140$1.574376
1628867400$1.62$1.62$1.62$1.621$1.574408
1628868180$1.60$1.60$1.60$1.60140$1.576705
1628868240$1.60$1.60$1.60$1.6020$1.577
1628868480$1.60$1.60$1.60$1.601$1.577014
1628869380$1.66$1.67$1.66$1.6762$1.580511
1628870340$1.62$1.62$1.62$1.622$1.580559
1628870460$1.66$1.67$1.66$1.676$1.580866
1628870940$1.66$1.66$1.66$1.661$1.580914
1628871480$1.67$1.67$1.67$1.674$1.581129
1628871540$1.64$1.65$1.64$1.652$1.581206
1628871720$1.66$1.66$1.64$1.6536$1.582591
1628872140$1.64$1.64$1.62$1.62123$1.585723
1628872200$1.66$1.66$1.66$1.661$1.585764
1628872380$1.65$1.65$1.65$1.651$1.585799
1628872560$1.60$1.60$1.60$1.605$1.585838
1628872620$1.59$1.59$1.59$1.591$1.585841
1628873040$1.54$1.57$1.54$1.57123$1.583408
1628873280$1.61$1.61$1.61$1.613$1.583449
1628873760$1.61$1.61$1.61$1.611$1.583463
1628873820$1.61$1.61$1.61$1.612$1.58349
1628873880$1.61$1.61$1.61$1.6120$1.583758
1628873940$1.63$1.63$1.63$1.631$1.583782
1628874300$1.58$1.58$1.57$1.5811$1.583751
1628875260$1.51$1.51$1.51$1.511$1.583714
1628875320$1.51$1.51$1.51$1.511$1.583677
1628875500$1.49$1.50$1.49$1.4965$1.580754
1628875560$1.49$1.49$1.49$1.4925$1.579663
1628876220$1.57$1.57$1.57$1.571$1.579658
1628877120$1.53$1.53$1.53$1.531$1.579634
1628878080$1.50$1.50$1.50$1.502$1.579558
1628878320$1.49$1.49$1.49$1.491$1.579515
1628879220$1.52$1.52$1.52$1.521$1.579486
1628879280$1.51$1.51$1.51$1.515$1.57932
1628879340$1.50$1.50$1.50$1.502$1.579244
1628879400$1.50$1.50$1.50$1.503$1.57913
1628880000$1.48$1.49$1.48$1.4818$1.578323
1628880060$1.45$1.45$1.45$1.451$1.578263
1628880180$1.40$1.40$1.40$1.4010$1.577423
1628880420$1.42$1.42$1.42$1.421$1.577349
1628880780$1.40$1.40$1.40$1.4050$1.57327
1628881260$1.43$1.43$1.43$1.431$1.573204
1628881320$1.49$1.49$1.47$1.4710$1.572796
1628881440$1.42$1.42$1.42$1.421$1.572726
1628881920$1.41$1.41$1.41$1.414$1.572429
1628882160$1.43$1.43$1.43$1.434$1.572169
1628882220$1.46$1.46$1.44$1.4411$1.5716
1628882340$1.46$1.46$1.45$1.456$1.571293
1628882460$1.44$1.44$1.44$1.4421$1.570058
1628882520$1.40$1.40$1.40$1.401$1.569982
1628882640$1.38$1.38$1.38$1.3820$1.568295
1628882700$1.37$1.37$1.37$1.372$1.568119
1628882760$1.37$1.37$1.37$1.3759$1.563068
1628882880$1.37$1.37$1.37$1.3740$1.559787
1628882940$1.35$1.35$1.35$1.3510$1.5589
1628883000$1.29$1.29$1.29$1.2951$1.553221
1628883060$1.25$1.26$1.25$1.2514$1.551482
1628883120$1.19$1.19$1.19$1.1920$1.54853
1628883180$1.20$1.20$1.20$1.205$1.547819
1628883480$1.22$1.22$1.22$1.222$1.547552
1628883840$1.22$1.22$1.22$1.2262$1.539487
1628884080$1.15$1.15$1.15$1.151$1.539333
1628884140$1.14$1.14$1.14$1.1410$1.537754
1628884200$1.14$1.14$1.13$1.1321$1.534474
1628884320$1.17$1.17$1.17$1.175$1.533761
1628884380$1.17$1.18$1.17$1.1716$1.531509
1628884440$1.20$1.20$1.20$1.202$1.531251
1628884560$1.26$1.26$1.25$1.25131$1.517862
1628884620$1.29$1.30$1.28$1.29269$1.497497
1628884680$1.30$1.33$1.30$1.3312$1.496814
1628884860$1.14$1.17$1.14$1.17118$1.484212
1628884920$1.28$1.28$1.28$1.2810$1.483556
1628884980$1.22$1.22$1.22$1.2212$1.482544
1628885040$1.23$1.23$1.23$1.2315$1.481337
1628885400$1.20$1.20$1.20$1.202$1.481158