VXX20Aug21P28.00 Historical Intraday Option Prices

One-Minute OHLCV Data From August 20, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX20Aug21P28.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1629466200$0.06$0.06$0.06$0.062$0.06
1629466260$0.06$0.07$0.05$0.0521$0.064347
1629466320$0.06$0.06$0.05$0.056$0.061724
1629466380$0.06$0.06$0.06$0.0623$0.060961
1629466440$0.06$0.07$0.06$0.0639$0.060659
1629466500$0.07$0.08$0.07$0.0812$0.062815
1629466680$0.07$0.07$0.07$0.075$0.063148
1629466800$0.07$0.07$0.06$0.062$0.063181
1629466860$0.07$0.07$0.07$0.0730$0.064642
1629466920$0.07$0.07$0.07$0.073$0.064755
1629467040$0.07$0.09$0.07$0.0877$0.070227
1629467100$0.09$0.11$0.09$0.0982$0.079569
1629467160$0.11$0.11$0.11$0.1110$0.080544
1629467220$0.12$0.13$0.11$0.13149$0.090997
1629467340$0.12$0.12$0.11$0.114$0.091182
1629467400$0.10$0.10$0.10$0.102$0.09122
1629467460$0.11$0.11$0.09$0.092$0.091257
1629467580$0.12$0.12$0.12$0.1235$0.093253
1629467640$0.10$0.10$0.09$0.0919$0.093403
1629467820$0.10$0.10$0.09$0.092$0.093409
1629467940$0.10$0.10$0.10$0.1011$0.093544
1629468000$0.11$0.11$0.11$0.111$0.093575
1629468060$0.10$0.10$0.10$0.1010$0.093692
1629468120$0.11$0.11$0.11$0.111$0.093722
1629468240$0.10$0.11$0.10$0.1124$0.09437
1629468360$0.10$0.10$0.10$0.103$0.0944
1629468420$0.10$0.10$0.09$0.10120$0.095323
1629468480$0.10$0.10$0.10$0.108$0.095376
1629468540$0.10$0.11$0.10$0.1190$0.096658
1629468660$0.10$0.10$0.10$0.1079$0.096961
1629468780$0.08$0.08$0.07$0.0719$0.096576
1629468900$0.08$0.08$0.08$0.081$0.096558
1629469020$0.08$0.08$0.08$0.088$0.096411
1629469080$0.09$0.09$0.09$0.094$0.096382
1629469200$0.10$0.11$0.10$0.1133$0.096542
1629469320$0.09$0.09$0.09$0.091$0.096535
1629469380$0.09$0.11$0.09$0.1112$0.096484
1629469440$0.10$0.10$0.09$0.0922$0.096358
1629469620$0.09$0.09$0.08$0.0849$0.095915
1629469740$0.08$0.08$0.08$0.085$0.095838
1629469800$0.09$0.09$0.09$0.091$0.095832
1629470100$0.09$0.10$0.09$0.1012$0.095861
1629470160$0.10$0.10$0.10$0.105$0.095881
1629470220$0.08$0.08$0.08$0.081$0.095866
1629470340$0.06$0.06$0.06$0.061$0.095831
1629470400$0.06$0.06$0.06$0.061$0.095797
1629470460$0.06$0.06$0.06$0.06108$0.09245
1629470520$0.06$0.06$0.06$0.06125$0.089281
1629470580$0.06$0.06$0.06$0.0640$0.088393
1629470640$0.05$0.06$0.05$0.063$0.088321
1629470940$0.06$0.06$0.06$0.061$0.0883
1629471060$0.06$0.07$0.06$0.06201$0.084577
1629471120$0.04$0.04$0.04$0.0450$0.083161
1629471180$0.05$0.05$0.05$0.051$0.08314
1629471240$0.05$0.06$0.05$0.0624$0.082787
1629471300$0.07$0.07$0.06$0.0631$0.082538
1629471360$0.05$0.06$0.05$0.062$0.082504
1629471420$0.07$0.07$0.07$0.074$0.082474
1629471660$0.06$0.06$0.06$0.0652$0.081782
1629471720$0.07$0.07$0.07$0.073$0.081761
1629471840$0.07$0.07$0.07$0.071$0.081754
1629471900$0.06$0.06$0.06$0.06170$0.079769
1629471960$0.06$0.06$0.06$0.066$0.079705
1629472020$0.05$0.07$0.05$0.07514$0.077419
1629472080$0.06$0.06$0.06$0.061$0.077411
1629472140$0.06$0.06$0.06$0.063$0.07739
1629472200$0.07$0.07$0.07$0.0775$0.077164
1629472320$0.07$0.07$0.07$0.0713$0.077127
1629472380$0.07$0.07$0.07$0.072$0.077121
1629472500$0.08$0.08$0.08$0.0812$0.077135
1629472560$0.09$0.09$0.09$0.09100$0.077632
1629472740$0.07$0.08$0.07$0.086$0.077633
1629472860$0.08$0.08$0.08$0.081$0.077634
1629472920$0.08$0.08$0.07$0.074$0.077634
1629473400$0.08$0.09$0.08$0.092$0.07764
1629473580$0.10$0.10$0.10$0.103$0.077666
1629473640$0.10$0.10$0.09$0.097$0.077714
1629473760$0.10$0.10$0.10$0.10500$0.081294
1629473820$0.09$0.09$0.08$0.086$0.081302
1629473880$0.08$0.09$0.08$0.095$0.081312
1629473940$0.08$0.08$0.04$0.082,116$0.071931
1629474000$0.07$0.07$0.07$0.076$0.071929
1629474060$0.06$0.06$0.06$0.063$0.071922
1629474180$0.06$0.06$0.06$0.0630$0.071854
1629474300$0.05$0.05$0.05$0.05500$0.069963
1629474480$0.05$0.05$0.05$0.053$0.069953
1629474540$0.05$0.05$0.05$0.052$0.069946
1629474600$0.06$0.06$0.06$0.063$0.069941
1629474720$0.05$0.05$0.04$0.0476$0.069554
1629474780$0.04$0.04$0.04$0.041$0.069549
1629474840$0.06$0.06$0.05$0.057$0.069529
1629474900$0.04$0.04$0.04$0.0410$0.069479
1629474960$0.04$0.04$0.04$0.043$0.069464
1629475020$0.04$0.04$0.04$0.0426$0.069334
1629475140$0.05$0.05$0.05$0.0510$0.069302
1629475380$0.06$0.06$0.06$0.0621$0.069269
1629475440$0.08$0.10$0.08$0.1026$0.069383
1629475500$0.09$0.10$0.08$0.0824$0.06948
1629475620$0.07$0.07$0.07$0.0711$0.069481
1629475680$0.07$0.07$0.07$0.071$0.069481
1629475740$0.07$0.07$0.06$0.067$0.069477
1629475800$0.05$0.05$0.05$0.051$0.069474
1629475860$0.06$0.06$0.06$0.066$0.069464
1629475920$0.06$0.06$0.06$0.063$0.06946
1629476040$0.05$0.06$0.05$0.062$0.069455
1629476160$0.07$0.07$0.07$0.0727$0.069457
1629476220$0.06$0.06$0.06$0.061$0.069456
1629476280$0.06$0.06$0.05$0.05151$0.069022
1629476340$0.06$0.06$0.06$0.069$0.069009
1629476400$0.06$0.06$0.06$0.061$0.069008
1629476460$0.07$0.07$0.07$0.07404$0.069068
1629476520$0.08$0.08$0.08$0.08202$0.069392
1629476580$0.08$0.10$0.08$0.101,302$0.073016
1629476640$0.10$0.11$0.09$0.11541$0.075255
1629476700$0.12$0.13$0.11$0.11136$0.076036
1629476760$0.13$0.13$0.12$0.1213$0.076104
1629476820$0.13$0.15$0.13$0.15276$0.078163
1629476880$0.17$0.17$0.15$0.16563$0.082943
1629476940$0.16$0.19$0.15$0.19329$0.085642
1629477000$0.20$0.20$0.19$0.1975$0.086491
1629477060$0.18$0.18$0.17$0.17114$0.087536
1629477120$0.17$0.17$0.16$0.16403$0.090302
1629477180$0.16$0.16$0.16$0.16301$0.092232
1629477240$0.16$0.16$0.16$0.1610$0.092295
1629477300$0.14$0.17$0.14$0.1670$0.092755
1629477360$0.17$0.18$0.17$0.183$0.092778
1629477480$0.18$0.18$0.18$0.182$0.092794
1629477600$0.20$0.20$0.19$0.1961$0.093379
1629477660$0.19$0.20$0.19$0.2011$0.093494
1629477720$0.20$0.20$0.18$0.1814$0.093597
1629477780$0.23$0.23$0.23$0.2357$0.094298
1629477840$0.22$0.22$0.20$0.21302$0.097356
1629477900$0.23$0.23$0.22$0.2213$0.097505
1629477960$0.19$0.19$0.19$0.191$0.097513
1629478020$0.21$0.21$0.19$0.2016$0.097658
1629478140$0.22$0.24$0.22$0.2410$0.097772
1629478200$0.24$0.24$0.22$0.2328$0.098116
1629478260$0.23$0.23$0.23$0.231$0.098127
1629478320$0.20$0.21$0.19$0.20148$0.099481
1629478380$0.24$0.24$0.24$0.242$0.099505
1629478440$0.20$0.21$0.20$0.2117$0.099661
1629478500$0.21$0.21$0.21$0.218$0.099737
1629478620$0.19$0.20$0.19$0.2021$0.099915
1629478680$0.20$0.20$0.18$0.182$0.099931
1629478740$0.20$0.20$0.20$0.2018$0.100085
1629478800$0.18$0.18$0.18$0.1814$0.100181
1629478860$0.18$0.18$0.18$0.1815$0.100283
1629478920$0.19$0.20$0.19$0.206$0.100331
1629478980$0.21$0.21$0.21$0.214$0.100369
1629479040$0.22$0.22$0.22$0.222$0.100389
1629479100$0.22$0.22$0.22$0.221$0.100399
1629479160$0.21$0.23$0.21$0.2314$0.100532
1629479220$0.23$0.23$0.23$0.2325$0.100807
1629479340$0.21$0.21$0.21$0.2150$0.101269
1629479400$0.21$0.21$0.21$0.214$0.101306
1629479460$0.21$0.21$0.21$0.215$0.101352
1629479520$0.20$0.20$0.20$0.2024$0.101552
1629479580$0.20$0.20$0.20$0.20302$0.103999
1629479640$0.20$0.24$0.20$0.2280$0.104753
1629479700$0.23$0.23$0.22$0.2327$0.105028
1629479760$0.22$0.23$0.22$0.23197$0.106854
1629480120$0.23$0.23$0.23$0.2325$0.1071
1629480240$0.21$0.21$0.21$0.212$0.107117
1629480300$0.19$0.19$0.17$0.1721$0.107232
1629480420$0.20$0.21$0.20$0.215,001$0.136594
1629480480$0.17$0.17$0.17$0.172$0.136598
1629480540$0.16$0.16$0.16$0.166$0.136606
1629480660$0.18$0.18$0.18$0.181$0.136609
1629480720$0.19$0.19$0.19$0.191$0.136612
1629480780$0.17$0.17$0.17$0.174$0.136619
1629480840$0.15$0.17$0.15$0.1712$0.13664
1629480900$0.15$0.15$0.15$0.15100$0.136716
1629480960$0.14$0.14$0.14$0.146$0.136717
1629481080$0.13$0.13$0.13$0.131$0.136716
1629481140$0.12$0.12$0.12$0.122$0.136715
1629481200$0.11$0.11$0.11$0.11355$0.136187
1629481320$0.12$0.12$0.12$0.126$0.136182
1629481440$0.10$0.10$0.08$0.08592$0.134409
1629481500$0.08$0.08$0.07$0.07130$0.133964
1629481560$0.08$0.08$0.08$0.081$0.133961
1629481620$0.08$0.09$0.08$0.09196$0.133424
1629481680$0.08$0.08$0.08$0.0887$0.133179
1629481800$0.08$0.08$0.08$0.08100$0.132901
1629481860$0.08$0.08$0.08$0.08114$0.132587
1629481920$0.11$0.11$0.11$0.1126$0.132557
1629482100$0.07$0.07$0.07$0.072$0.13255
1629482160$0.07$0.07$0.05$0.05137$0.132107
1629482220$0.06$0.06$0.06$0.06101$0.131733
1629482280$0.06$0.06$0.06$0.068$0.131704
1629482340$0.06$0.06$0.06$0.066$0.131682
1629482400$0.06$0.06$0.06$0.061$0.131678
1629482460$0.07$0.07$0.07$0.079$0.13165
1629482520$0.08$0.08$0.08$0.083$0.131642
1629482580$0.10$0.10$0.10$0.1027$0.131598
1629482640$0.10$0.11$0.10$0.1132$0.131556
1629482700$0.13$0.13$0.12$0.137$0.131554
1629482760$0.13$0.13$0.13$0.1310$0.131554
1629482820$0.15$0.17$0.15$0.17487$0.132034
1629482880$0.16$0.16$0.16$0.1620$0.132062
1629482940$0.16$0.16$0.15$0.15100$0.132188
1629483000$0.16$0.16$0.16$0.167$0.132198
1629483060$0.16$0.16$0.15$0.1515$0.132216
1629483240$0.14$0.14$0.14$0.142$0.132217
1629483300$0.12$0.12$0.11$0.1180$0.132138
1629483360$0.12$0.12$0.12$0.125$0.132135
1629483540$0.12$0.12$0.12$0.121$0.132134
1629483600$0.09$0.09$0.07$0.0761$0.131972
1629483660$0.07$0.08$0.07$0.0836$0.131875
1629483720$0.06$0.06$0.06$0.06200$0.131177
1629483780$0.05$0.06$0.03$0.03563$0.128841
1629483840$0.04$0.04$0.04$0.0423$0.128744
1629483900$0.04$0.04$0.04$0.041$0.12874
1629483960$0.06$0.06$0.05$0.0551$0.128574
1629484020$0.05$0.05$0.05$0.051$0.128571
1629484200$0.06$0.06$0.06$0.06100$0.128249
1629484260$0.04$0.05$0.04$0.0533$0.128128
1629484320$0.05$0.06$0.05$0.06192$0.127437
1629484500$0.05$0.05$0.05$0.051$0.127433
1629484560$0.06$0.06$0.06$0.06100$0.127122
1629484620$0.05$0.05$0.05$0.0527$0.127026
1629484680$0.05$0.06$0.05$0.0633$0.126915
1629484800$0.06$0.06$0.06$0.064$0.126903
1629484860$0.07$0.07$0.07$0.074$0.126892
1629484980$0.08$0.08$0.07$0.0719$0.126851
1629485040$0.06$0.06$0.05$0.05167$0.126268
1629485100$0.05$0.05$0.03$0.0315$0.126213
1629485220$0.03$0.03$0.03$0.032$0.126204
1629485280$0.03$0.03$0.03$0.0386$0.125829
1629485340$0.02$0.03$0.02$0.02155$0.125135
1629485400$0.03$0.03$0.02$0.0362$0.124869
1629485460$0.03$0.05$0.03$0.03365$0.123426
1629485520$0.04$0.04$0.04$0.044$0.123411
1629485580$0.04$0.05$0.04$0.0529$0.123305
1629485700$0.05$0.05$0.05$0.052$0.123299
1629485760$0.06$0.06$0.06$0.0610$0.123271
1629485820$0.07$0.07$0.06$0.0665$0.123094
1629485940$0.06$0.06$0.05$0.06584$0.121511
1629486000$0.07$0.07$0.06$0.073$0.121504
1629486120$0.09$0.11$0.09$0.1178$0.121425
1629486180$0.11$0.13$0.10$0.11188$0.121388
1629486240$0.10$0.11$0.09$0.09424$0.121182
1629486300$0.10$0.13$0.09$0.09278$0.120963
1629486360$0.08$0.09$0.08$0.0870$0.120852
1629486420$0.08$0.08$0.08$0.088$0.120838
1629486480$0.10$0.10$0.10$0.107$0.120832
1629486540$0.11$0.12$0.11$0.11148$0.120768
1629486600$0.12$0.13$0.11$0.1188$0.120783
1629486660$0.14$0.15$0.14$0.1548$0.120839
1629486720$0.16$0.19$0.15$0.1938$0.120919
1629486780$0.20$0.20$0.19$0.1935$0.121026
1629486840$0.19$0.19$0.19$0.19240$0.12169
1629486900$0.18$0.20$0.18$0.1942$0.12181
1629486960$0.19$0.20$0.19$0.20134$0.122207
1629487020$0.20$0.21$0.16$0.16427$0.123518
1629487080$0.16$0.16$0.16$0.168$0.123529
1629487140$0.16$0.20$0.15$0.20251$0.124115
1629487200$0.25$0.33$0.24$0.30330$0.125848
1629487260$0.26$0.28$0.24$0.25472$0.128167
1629487320$0.25$0.27$0.25$0.27186$0.129068
1629487380$0.29$0.29$0.29$0.292$0.12908
1629487440$0.30$0.31$0.29$0.314$0.129106
1629487500$0.29$0.29$0.29$0.2936$0.129322
1629487560$0.28$0.30$0.28$0.3013$0.129396
1629487620$0.31$0.33$0.31$0.32385$0.132105
1629487680$0.29$0.35$0.29$0.35135$0.132992
1629487740$0.34$0.36$0.33$0.33241$0.134848
1629487800$0.34$0.34$0.34$0.341$0.134855
1629487860$0.33$0.37$0.33$0.36206$0.136336
1629487920$0.36$0.36$0.36$0.362$0.136352
1629487980$0.36$0.36$0.35$0.353$0.136375
1629488040$0.36$0.42$0.36$0.41500$0.14089
1629488100$0.42$0.43$0.41$0.4126$0.141144
1629488160$0.40$0.40$0.39$0.3932$0.141435
1629488220$0.40$0.40$0.36$0.4047$0.141818
1629488340$0.36$0.40$0.34$0.34139$0.142894
1629488400$0.34$0.34$0.33$0.3433$0.143115
1629488460$0.36$0.36$0.29$0.2945$0.143381
1629488520$0.29$0.34$0.28$0.3295$0.143875
1629488580$0.35$0.35$0.35$0.35100$0.14459
1629488640$0.31$0.34$0.31$0.34209$0.145811
1629488760$0.34$0.34$0.34$0.342$0.145824
1629488820$0.37$0.39$0.37$0.398$0.145889
1629488880$0.41$0.48$0.41$0.4464$0.146548
1629488940$0.40$0.41$0.30$0.3298$0.14722
1629489000$0.34$0.38$0.32$0.3210$0.147286
1629489060$0.34$0.34$0.30$0.32220$0.148702
1629489120$0.35$0.35$0.35$0.351$0.148709
1629489180$0.36$0.36$0.36$0.3670$0.14921
1629489240$0.36$0.36$0.30$0.3040$0.149474
1629489300$0.29$0.33$0.27$0.2833$0.149645
1629489360$0.27$0.33$0.27$0.30165$0.150355
1629489420$0.29$0.38$0.29$0.3334$0.150562
1629489480$0.35$0.35$0.21$0.2127$0.150679
1629489540$0.25$0.25$0.25$0.252$0.150685
1629489600$0.25$0.25$0.25$0.252$0.150692
1629489660$0.28$0.28$0.28$0.2811$0.15074
1629489720$0.23$0.23$0.23$0.2320$0.150793
1629489900$0.23$0.23$0.23$0.235$0.150806
1629490080$0.20$0.20$0.20$0.2043$0.150877
1629490140$0.18$0.18$0.18$0.18200$0.15107
1629490200$0.24$0.24$0.18$0.18101$0.151195
1629490260$0.18$0.21$0.18$0.218$0.151205
1629490440$0.13$0.36$0.13$0.366$0.151231