VXX17Sep21P30.00 Historical Intraday Option Prices

One-Minute OHLCV Data From September 17, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX17Sep21P30.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1631885400$4.65$4.65$4.65$4.651$4.65
1631885520$4.80$4.80$4.80$4.801$4.725
1631885580$4.85$4.85$4.85$4.851$4.766666
1631886120$4.73$4.75$4.73$4.7420$4.743913
1631886300$4.60$4.60$4.60$4.608$4.706774
1631886600$4.40$4.40$4.40$4.407$4.650263
1631886900$4.39$4.39$4.39$4.3915$4.576603
1631887200$4.38$4.38$4.38$4.3810$4.545396
1631887380$4.38$4.38$4.38$4.381$4.542812
1631887440$4.35$4.35$4.30$4.307$4.522394
1631888640$4.20$4.20$4.19$4.1925$4.437812
1631889180$4.15$4.15$4.15$4.151$4.434845
1631889240$4.20$4.20$4.20$4.204$4.425544
1631889540$4.00$4.00$4.00$4.002$4.417281
1631889600$4.00$4.00$3.95$3.952$4.408857
1631889660$3.95$3.95$3.95$3.951$4.404528
1631889720$3.90$3.90$3.90$3.902$4.395185
1631890200$3.85$3.85$3.85$3.8510$4.348983
1631890680$3.90$3.90$3.90$3.901$4.34521
1631890860$3.90$3.90$3.90$3.901$4.3415
1631890920$3.98$3.98$3.95$3.954$4.329435
1631890980$3.85$3.85$3.85$3.852$4.321825
1631891100$3.85$3.85$3.80$3.803$4.310465
1631891160$3.77$3.77$3.77$3.771$4.306307
1631891220$3.80$3.80$3.80$3.801$4.302442
1631891520$3.70$3.70$3.70$3.7015$4.240547
1631891760$4.00$4.00$4.00$4.004$4.234133
1631891820$4.03$4.03$4.03$4.0315$4.215575
1631892240$4.00$4.00$4.00$4.0010$4.203257
1631892900$3.81$3.81$3.81$3.811$4.201022
1631895840$3.95$3.95$3.95$3.953$4.196815
1631896260$3.90$3.90$3.90$3.908$4.184117
1631896320$3.91$3.91$3.91$3.9116$4.162512
1631897520$3.90$3.90$3.90$3.901$4.161225
1631898300$3.75$3.75$3.75$3.751$4.159219
1631898840$3.68$3.68$3.68$3.681$4.156893
1631899020$3.60$3.60$3.60$3.601$4.154202
1631899440$3.50$3.50$3.50$3.502$4.147942
1631899500$3.50$3.50$3.43$3.458$4.121981
1631900400$3.60$3.60$3.60$3.605$4.110225
1631900580$3.55$3.55$3.55$3.552$4.105223
1631901600$3.35$3.40$3.35$3.402$4.098761
1631901660$3.40$3.40$3.40$3.402$4.092631
1631902440$3.35$3.35$3.35$3.351$4.089388
1631902500$3.33$3.33$3.30$3.3011$4.054458
1631902620$3.35$3.35$3.30$3.302$4.048429
1631902680$3.35$3.35$3.35$3.351$4.045555
1631902740$3.33$3.33$3.28$3.282$4.03951
1631902920$3.43$3.43$3.43$3.431$4.037032
1631902980$3.45$3.45$3.43$3.445$4.025139
1631903040$3.41$3.45$3.41$3.4514$3.993547
1631903100$3.45$3.45$3.45$3.451$3.991503
1631903160$3.41$3.41$3.41$3.415$3.980774
1631903220$3.40$3.40$3.40$3.407$3.966151
1631903280$3.30$3.34$3.30$3.342$3.961535
1631903400$3.27$3.27$3.25$3.258$3.942118
1631903460$3.25$3.25$3.25$3.251$3.939723
1631903580$3.30$3.30$3.25$3.252$3.935154
1631903640$3.23$3.23$3.23$3.231$3.932739
1631903700$3.20$3.20$3.20$3.202$3.927755
1631903760$3.19$3.19$3.15$3.152$3.922635
1631904180$3.40$3.40$3.40$3.401$3.920875
1631904660$3.30$3.30$3.30$3.301$3.918791
1631904720$3.32$3.32$3.32$3.326$3.906973
1631904900$3.35$3.35$3.35$3.351$3.905147
1631905440$3.50$3.50$3.50$3.5040$3.858173
1631905500$3.49$3.49$3.48$3.483$3.854971
1631905620$3.32$3.32$3.32$3.322$3.851914
1631905980$3.15$3.15$3.15$3.154$3.843983
1631906100$3.15$3.15$3.15$3.157$3.830526
1631906220$3.21$3.21$3.21$3.213$3.825412
1631906280$3.20$3.20$3.20$3.203$3.820299
1631906580$3.40$3.40$3.40$3.406$3.813538
1631906700$3.40$3.40$3.40$3.403$3.810239
1631906820$3.33$3.33$3.33$3.333$3.806437
1631908200$3.43$3.43$3.43$3.432$3.804461
1631908260$3.35$3.35$3.30$3.30210$3.626057
1631908380$3.35$3.40$3.35$3.40390$3.526503
1631908560$3.40$3.40$3.40$3.4025$3.523359
1631909460$2.98$2.98$2.98$2.981$3.52282