VXX17Sep21P27.00 Historical Intraday Option Prices

One-Minute OHLCV Data From September 17, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX17Sep21P27.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631885400$1.68$1.68$1.68$1.684$1.68
1631885460$1.72$1.72$1.72$1.7220$1.713333
1631885520$1.73$1.73$1.73$1.731$1.714
1631885580$1.86$1.86$1.84$1.8414$1.761282
1631885640$1.83$1.83$1.75$1.7520$1.771016
1631885820$1.67$1.67$1.67$1.671$1.769333
1631886240$1.65$1.68$1.65$1.683$1.764603
1631886300$1.69$1.69$1.69$1.6910$1.754383
1631886480$1.63$1.63$1.63$1.634$1.747922
1631886960$1.47$1.47$1.47$1.471$1.744358
1631887380$1.40$1.40$1.40$1.4040$1.627627
1631887500$1.37$1.37$1.34$1.345$1.616504
1631887560$1.30$1.31$1.28$1.314$1.606535
1631887680$1.31$1.33$1.31$1.339$1.588088
1631887800$1.30$1.30$1.30$1.3010$1.568356
1631887860$1.27$1.27$1.26$1.264$1.560333
1631887920$1.25$1.26$1.25$1.264$1.552402
1631887980$1.26$1.26$1.26$1.264$1.545
1631888040$1.23$1.23$1.20$1.2015$1.515953
1631888160$1.20$1.20$1.16$1.163$1.510113
1631888340$1.29$1.29$1.29$1.2910$1.498279
1631888400$1.26$1.26$1.26$1.266$1.490833
1631888460$1.29$1.29$1.29$1.2920$1.471886
1631888640$1.25$1.25$1.25$1.2525$1.448481
1631889000$1.25$1.25$1.25$1.251$1.447647
1631889060$1.23$1.23$1.20$1.2090$1.380487
1631889360$1.22$1.23$1.16$1.1622$1.368011
1631889420$1.15$1.16$1.13$1.1522$1.355967
1631889600$1.11$1.11$1.11$1.112$1.354652
1631889660$1.09$1.09$1.06$1.0910$1.347343
1631889720$1.07$1.07$1.07$1.072$1.345906
1631889780$1.00$1.04$1.00$1.04163$1.254444
1631889840$1.04$1.04$1.01$1.0243$1.2375
1631889900$1.00$1.00$0.97$0.9717$1.230295
1631889960$0.97$0.98$0.95$0.97144$1.178804
1631890020$0.95$0.95$0.95$0.95163$1.138089
1631890080$1.01$1.08$1.01$1.0827$1.135217
1631890140$1.06$1.06$1.05$1.058$1.134563
1631890380$1.07$1.12$1.07$1.1218$1.133808
1631890440$1.10$1.15$1.09$1.1526$1.133135
1631890500$1.12$1.13$1.12$1.138$1.13305
1631890560$1.08$1.08$1.06$1.0622$1.131717
1631890800$1.06$1.06$1.04$1.046$1.13126
1631890860$1.03$1.03$1.03$1.032$1.131064
1631891040$0.97$0.97$0.96$0.9710$1.129482
1631891160$0.95$0.95$0.92$0.9220$1.125879
1631891220$0.96$0.96$0.96$0.962$1.125568
1631891340$1.00$1.02$1.00$1.0112$1.124298
1631891460$0.92$0.92$0.90$0.9126$1.119292
1631891520$0.89$0.89$0.87$0.879$1.117356
1631891580$1.00$1.03$1.00$1.0318$1.115512
1631891640$1.03$1.10$1.02$1.1024$1.114532
1631891700$1.09$1.16$1.09$1.1525$1.115182
1631891820$1.13$1.13$1.13$1.131$1.115194
1631891880$1.14$1.14$1.12$1.12102$1.117137
1631892000$1.14$1.17$1.14$1.17102$1.120989
1631892180$1.15$1.15$1.15$1.153$1.121052
1631892480$0.97$0.97$0.97$0.9715$1.119436
1631892540$0.90$0.90$0.90$0.901$1.11928
1631892600$0.89$0.89$0.89$0.891$1.119116
1631892660$0.85$0.87$0.85$0.872$1.118748
1631892720$0.84$0.84$0.81$0.8111$1.116372
1631892780$0.80$0.84$0.79$0.84405$1.050499
1631892840$0.90$0.91$0.90$0.912$1.050339
1631892900$0.89$0.91$0.87$0.873$1.050076
1631892960$0.87$0.87$0.86$0.862$1.049874
1631893020$0.88$0.88$0.84$0.843$1.049574
1631893080$0.86$0.92$0.85$0.90413$1.022026
1631893140$0.91$0.92$0.90$0.904$1.021827
1631893200$0.91$0.91$0.91$0.911$1.021777
1631893260$0.91$0.91$0.90$0.905$1.021516
1631893320$0.92$0.92$0.92$0.921$1.021471
1631893380$0.94$0.94$0.90$0.9012$1.020965
1631893440$0.88$0.92$0.88$0.923$1.020801
1631893500$0.90$0.92$0.89$0.905$1.020549
1631893560$0.90$0.90$0.90$0.901$1.020496
1631893620$1.01$1.01$1.01$1.011$1.020491
1631893680$1.00$1.00$1.00$1.001$1.020482
1631893980$0.82$0.82$0.82$0.828$1.019781
1631894220$0.88$0.88$0.88$0.882$1.019659
1631894280$0.92$0.92$0.92$0.924$1.019485
1631894400$0.94$0.94$0.94$0.9450$1.017789
1631894460$0.92$0.92$0.92$0.922$1.017705
1631894580$0.92$0.92$0.92$0.926$1.017456
1631894640$0.92$0.92$0.91$0.917$1.01715
1631894760$0.97$0.97$0.95$0.956$1.017021
1631894820$0.92$0.92$0.92$0.9210$1.016613
1631894940$1.01$1.01$1.01$1.0125$1.016544
1631895660$0.95$0.95$0.94$0.942$1.016484
1631895840$1.04$1.04$1.04$1.041$1.016494
1631895900$1.07$1.07$1.05$1.0570$1.017847
1631896020$1.02$1.02$1.02$1.025$1.017852
1631896140$0.98$0.98$0.98$0.982$1.017821
1631896260$0.96$0.96$0.96$0.961$1.017798
1631896320$0.96$0.97$0.96$0.972$1.017755
1631896560$1.02$1.02$1.02$1.021$1.017756
1631896620$1.06$1.06$1.06$1.063$1.017807
1631896740$1.08$1.08$1.07$1.0714$1.01814
1631896800$1.12$1.12$1.09$1.0917$1.018661
1631897340$0.96$0.96$0.96$0.962$1.018614
1631897400$1.00$1.00$1.00$1.0010$1.01854
1631898120$0.85$0.85$0.85$0.8515$1.017547
1631898240$0.86$0.86$0.86$0.862$1.017423
1631898540$0.76$0.76$0.76$0.761$1.017322
1631898960$0.74$0.74$0.74$0.7410$1.016237
1631899080$0.68$0.68$0.68$0.68210$0.990719
1631899140$0.66$0.66$0.66$0.66200$0.968426
1631899200$0.63$0.65$0.63$0.65206$0.946555
1631899260$0.66$0.66$0.66$0.6615$0.945207
1631899380$0.61$0.61$0.60$0.60103$0.934412
1631899440$0.63$0.63$0.63$0.631$0.934319
1631899560$0.56$0.57$0.56$0.57190$0.91398
1631899620$0.62$0.62$0.62$0.628$0.913306
1631899680$0.62$0.64$0.61$0.648$0.912632
1631899800$0.66$0.66$0.63$0.633$0.912399
1631899920$0.59$0.59$0.54$0.548$0.91165
1631900100$0.61$0.61$0.61$0.612$0.911478
1631900160$0.66$0.66$0.65$0.65215$0.8964
1631900220$0.62$0.68$0.62$0.6810$0.895784
1631900340$0.67$0.68$0.66$0.6828$0.894102
1631900400$0.70$0.70$0.70$0.70100$0.889078
1631900460$0.68$0.68$0.68$0.68101$0.883752
1631900820$0.55$0.55$0.55$0.5550$0.879596
1631900880$0.51$0.53$0.51$0.536$0.879052
1631900940$0.51$0.51$0.51$0.511$0.87896
1631901000$0.48$0.48$0.48$0.4821$0.876888
1631901060$0.45$0.45$0.45$0.454$0.876466
1631901180$0.42$0.42$0.42$0.422$0.876241
1631901240$0.48$0.48$0.48$0.4814$0.874875
1631901300$0.51$0.52$0.51$0.52234$0.855017
1631901360$0.51$0.52$0.51$0.5176$0.849064
1631901420$0.55$0.55$0.55$0.551$0.848996
1631901480$0.56$0.56$0.56$0.564$0.848732
1631901540$0.59$0.59$0.58$0.58202$0.836934
1631901600$0.58$0.60$0.58$0.5833$0.835109
1631901720$0.60$0.60$0.60$0.6014$0.834398
1631901900$0.58$0.58$0.58$0.5812$0.83374
1631901960$0.58$0.58$0.56$0.56120$0.826921
1631902080$0.56$0.56$0.56$0.561$0.826865
1631902140$0.59$0.62$0.59$0.624$0.826672
1631902260$0.61$0.61$0.61$0.611$0.826627
1631902440$0.55$0.55$0.54$0.54128$0.819333
1631902560$0.49$0.53$0.49$0.534$0.819089
1631902680$0.51$0.52$0.51$0.516$0.818715
1631902800$0.48$0.48$0.48$0.481$0.818646
1631902920$0.56$0.58$0.56$0.5829$0.81721
1631902980$0.60$0.60$0.58$0.5840$0.815322
1631903040$0.58$0.59$0.58$0.59182$0.807322
1631903100$0.55$0.55$0.55$0.553$0.807173
1631903220$0.55$0.55$0.55$0.551$0.807123
1631903340$0.45$0.45$0.45$0.456$0.806708
1631903400$0.45$0.45$0.45$0.4515$0.805675
1631903460$0.45$0.47$0.45$0.471,045$0.749312
1631903580$0.50$0.50$0.50$0.501$0.749272
1631903640$0.43$0.43$0.43$0.432$0.749169
1631903700$0.43$0.43$0.41$0.413$0.749012
1631903760$0.38$0.38$0.38$0.3818$0.74795
1631903820$0.39$0.40$0.39$0.40101$0.742414
1631903880$0.37$0.37$0.36$0.37129$0.734844
1631903940$0.40$0.44$0.40$0.446$0.734541
1631904000$0.43$0.43$0.43$0.432$0.734447
1631904120$0.48$0.52$0.48$0.52124$0.730308
1631904180$0.55$0.55$0.55$0.555$0.730172
1631904240$0.53$0.53$0.53$0.535$0.730021
1631904480$0.50$0.50$0.50$0.501$0.729986
1631904540$0.54$0.54$0.54$0.54100$0.72716
1631904840$0.46$0.46$0.46$0.463$0.72704
1631904900$0.46$0.46$0.46$0.4630$0.725854
1631904960$0.55$0.55$0.52$0.5211$0.725564
1631905080$0.43$0.44$0.43$0.44108$0.720932
1631905260$0.53$0.53$0.49$0.498$0.720687
1631905320$0.50$0.52$0.50$0.5228$0.719833
1631905380$0.55$0.56$0.55$0.5660$0.718385
1631905440$0.56$0.59$0.55$0.5983$0.71686
1631905500$0.58$0.58$0.57$0.578$0.716704
1631905740$0.44$0.44$0.44$0.4485$0.713413
1631905860$0.41$0.41$0.41$0.411$0.71337
1631905920$0.39$0.39$0.35$0.3531$0.711818
1631905980$0.35$0.35$0.35$0.3568$0.708422
1631906100$0.34$0.34$0.34$0.342$0.70832
1631906160$0.33$0.34$0.33$0.347$0.707958
1631906220$0.37$0.37$0.37$0.373$0.707818
1631906340$0.39$0.39$0.39$0.391$0.707775
1631906400$0.45$0.45$0.45$0.453$0.707668
1631906760$0.42$0.42$0.42$0.4210$0.707273
1631906820$0.41$0.41$0.41$0.411$0.707232
1631906940$0.37$0.37$0.37$0.3710$0.706769
1631907000$0.36$0.36$0.36$0.364$0.706578
1631907060$0.36$0.36$0.36$0.363$0.706436
1631907120$0.38$0.38$0.38$0.3810$0.705989
1631907180$0.43$0.43$0.43$0.43100$0.702259
1631907240$0.49$0.49$0.49$0.494$0.702144
1631907300$0.50$0.50$0.50$0.501$0.702117
1631907360$0.47$0.47$0.47$0.475$0.70196
1631907420$0.46$0.58$0.46$0.586$0.701824
1631907540$0.57$0.57$0.57$0.572$0.701788
1631907600$0.55$0.55$0.55$0.5525$0.701279
1631907660$0.55$0.55$0.55$0.552$0.701238
1631907780$0.59$0.64$0.59$0.6447$0.70073
1631907840$0.62$0.70$0.62$0.68182$0.699697
1631907960$0.51$0.51$0.51$0.5150$0.698469
1631908080$0.47$0.47$0.45$0.4526$0.697661
1631908140$0.40$0.40$0.39$0.39193$0.690428
1631908200$0.42$0.42$0.42$0.4222$0.689681
1631908260$0.45$0.45$0.36$0.36122$0.684708
1631908320$0.36$0.40$0.36$0.36106$0.680578
1631908380$0.37$0.41$0.36$0.4135$0.679405
1631908440$0.39$0.39$0.39$0.395$0.679229
1631908500$0.45$0.45$0.40$0.4183$0.676782
1631908620$0.44$0.48$0.44$0.4812$0.676448
1631908680$0.48$0.50$0.45$0.5026$0.675857
1631908740$0.44$0.44$0.31$0.35116$0.671442
1631908800$0.40$0.41$0.32$0.36211$0.66455
1631908920$0.43$0.43$0.34$0.34210$0.658909
1631908980$0.35$0.35$0.35$0.351$0.658874
1631909040$0.37$0.38$0.37$0.3820$0.658237
1631909100$0.38$0.38$0.31$0.3829$0.657326
1631909160$0.38$0.38$0.21$0.2112$0.656917
1631909220$0.18$0.18$0.18$0.185$0.656651
1631909280$0.05$0.17$0.01$0.1758$0.652659
1631909340$0.03$0.12$0.03$0.12459$0.625763
1631909400$0.03$0.15$0.03$0.07155$0.617928
1631909580$0.05$0.07$0.05$0.073$0.617754
1631909640$0.08$0.08$0.08$0.081$0.617698