VXX13Aug21P28.00 Historical Intraday Option Prices

One-Minute OHLCV Data From August 13, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX13Aug21P28.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1628861400$2.18$2.18$2.16$2.16179$2.179776
1628861520$2.13$2.13$2.13$2.1385$2.16375
1628861580$2.13$2.13$2.13$2.1375$2.156283
1628861700$2.14$2.19$2.14$2.1482$2.161306
1628861820$2.18$2.19$2.18$2.19225$2.171222
1628861880$2.16$2.16$2.16$2.161$2.171205
1628861940$2.24$2.24$2.23$2.232$2.171402
1628862060$2.27$2.27$2.27$2.2795$2.183991
1628862120$2.26$2.26$2.26$2.262$2.184195
1628862180$2.26$2.27$2.26$2.2633$2.187419
1628862300$2.24$2.24$2.24$2.241$2.187487
1628862360$2.23$2.24$2.23$2.2412$2.188257
1628862540$2.22$2.22$2.21$2.2135$2.18954
1628862720$2.19$2.21$2.18$2.206$2.189567
1628863140$2.09$2.09$2.08$2.0933$2.185658
1628863320$2.01$2.01$2.01$2.0150$2.176069
1628863440$1.99$1.99$1.99$1.9910$2.17406
1628863500$1.99$1.99$1.99$1.9950$2.164631
1628863800$2.02$2.02$2.01$2.0125$2.160999
1628863860$2.00$2.00$2.00$2.003$2.160517
1628863920$2.03$2.05$2.03$2.0529$2.157202
1628864100$1.95$1.95$1.95$1.951$2.157001
1628864160$1.97$1.98$1.96$1.9612$2.154847
1628864280$1.97$1.98$1.97$1.982$2.154503
1628864340$1.95$1.95$1.95$1.951$2.154308
1628864400$1.95$1.98$1.95$1.975$2.153425
1628864460$1.96$1.96$1.96$1.961$2.153241
1628864640$2.01$2.03$2.01$2.0360$2.146161
1628864700$2.01$2.02$2.00$2.0217$2.144116
1628864760$1.97$1.97$1.95$1.956$2.143181
1628865240$1.92$1.92$1.91$1.9215$2.140242
1628865780$1.92$1.92$1.92$1.9225$2.135568
1628866020$1.96$1.96$1.96$1.9625$2.13192
1628866080$2.02$2.02$2.02$2.0250$2.127454
1628867280$2.11$2.11$2.11$2.111$2.12744
1628867340$2.11$2.11$2.11$2.112$2.127412
1628867400$2.08$2.08$2.08$2.085$2.127224
1628867460$2.09$2.09$2.08$2.088$2.126981
1628867520$2.09$2.09$2.09$2.0916$2.126521
1628867640$2.12$2.13$2.12$2.1232$2.126408
1628867760$2.08$2.11$2.08$2.0889$2.124182
1628867940$2.08$2.11$2.08$2.0830$2.123391
1628868000$2.08$2.10$2.08$2.1010$2.123201
1628868180$2.08$2.08$2.08$2.08143$2.119314
1628869020$2.16$2.16$2.16$2.1620$2.119819
1628869320$2.17$2.17$2.16$2.163$2.1199
1628869500$2.18$2.18$2.18$2.1820$2.120637
1628869560$2.19$2.19$2.19$2.191$2.120679
1628870160$2.11$2.11$2.11$2.1120$2.12055
1628870580$2.15$2.15$2.15$2.154$2.120621
1628870880$2.18$2.18$2.18$2.185$2.1208
1628871240$2.18$2.18$2.18$2.1810$2.121154
1628871540$2.13$2.14$2.13$2.146$2.121215
1628871600$2.14$2.14$2.14$2.1410$2.121327
1628871660$2.14$2.14$2.14$2.142$2.121349
1628872140$2.13$2.13$2.12$2.126$2.121373
1628872260$2.14$2.15$2.14$2.159$2.121501
1628872380$2.10$2.10$2.10$2.101$2.121488
1628872740$2.08$2.08$2.08$2.0810$2.121247
1628872920$2.04$2.04$2.04$2.044$2.121058
1628873400$2.07$2.07$2.07$2.072$2.120998
1628873580$2.10$2.10$2.10$2.101$2.120986
1628873640$2.10$2.10$2.10$2.101$2.120974
1628873700$2.11$2.11$2.11$2.111$2.120968
1628874420$2.00$2.02$2.00$2.022$2.120839
1628875560$2.01$2.01$1.98$1.9811$2.119965
1628876160$2.07$2.07$2.07$2.073$2.119879
1628876700$2.04$2.04$2.04$2.042$2.119787
1628876940$2.02$2.02$2.02$2.024$2.119559
1628878620$2.01$2.01$2.01$2.015$2.119246
1628878920$2.03$2.03$2.02$2.0330$2.11771
1628879340$2.00$2.00$1.99$1.9979$2.112353
1628879400$1.99$1.99$1.98$1.9852$2.108797
1628879700$2.00$2.00$2.00$2.004$2.10857
1628879760$2.02$2.02$2.01$2.0136$2.106799
1628880060$1.95$1.95$1.95$1.954$2.106479
1628880240$1.85$1.87$1.85$1.8757$2.099756
1628880300$1.87$1.87$1.87$1.8769$2.092145
1628880720$1.94$1.94$1.94$1.942$2.092
1628881080$1.91$1.91$1.91$1.9150$2.087737
1628881140$1.92$1.92$1.92$1.92172$2.075231
1628881200$1.93$1.93$1.93$1.9312$2.07448
1628881260$1.95$1.95$1.95$1.9523$2.073257
1628881320$1.97$1.97$1.95$1.9531$2.071875
1628881380$1.93$1.93$1.93$1.9315$2.070984
1628881620$1.95$1.95$1.95$1.9512$2.070379
1628881920$1.93$1.93$1.93$1.93100$2.064764
1628881980$1.93$1.93$1.93$1.931$2.06471
1628882040$1.92$1.92$1.91$1.92122$2.057689
1628882160$1.95$1.95$1.95$1.951$2.057648
1628882280$1.94$1.94$1.94$1.94190$2.049705
1628882460$1.92$1.92$1.92$1.9220$2.048789
1628882580$1.90$1.90$1.90$1.901$2.048737
1628882700$1.88$1.88$1.88$1.889$2.048203
1628882940$1.81$1.81$1.81$1.8161$2.043201
1628883000$1.80$1.80$1.80$1.8010$2.042367
1628883060$1.75$1.75$1.74$1.746$2.041749
1628883180$1.71$1.71$1.68$1.6814$2.040146
1628883240$1.68$1.70$1.68$1.708$2.039174
1628883300$1.74$1.74$1.74$1.741$2.039072
1628883660$1.75$1.75$1.75$1.7510$2.038094
1628883720$1.76$1.76$1.75$1.754$2.037707
1628883840$1.72$1.72$1.72$1.7261$2.031288
1628883900$1.70$1.70$1.70$1.703$2.030959
1628883960$1.70$1.70$1.70$1.7012$2.02965
1628884020$1.68$1.68$1.67$1.673$2.029298
1628884080$1.65$1.65$1.65$1.651$2.029173
1628884260$1.64$1.66$1.64$1.6632$2.025257
1628884500$1.72$1.72$1.72$1.725$2.02476
1628884560$1.78$1.78$1.78$1.781$2.024681
1628884860$1.79$1.79$1.79$1.795$2.0243
1628885280$1.73$1.73$1.73$1.732$2.024109
1628885340$1.72$1.72$1.72$1.724$2.023715