VXX20Aug21P28.50 Historical Intraday Option Prices

One-Minute OHLCV Data From August 20, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX20Aug21P28.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1629466200$0.13$0.13$0.13$0.134$0.13
1629466260$0.12$0.12$0.12$0.1235$0.121025
1629466320$0.11$0.13$0.11$0.1320$0.118983
1629466380$0.13$0.14$0.13$0.1415$0.122567
1629466440$0.13$0.13$0.13$0.131$0.122666
1629466500$0.14$0.16$0.14$0.1511$0.126627
1629466560$0.15$0.15$0.15$0.152,267$0.149145
1629466620$0.15$0.15$0.15$0.15466$0.149286
1629466680$0.16$0.16$0.15$0.15576$0.149513
1629466740$0.15$0.15$0.15$0.151,096$0.149632
1629466800$0.15$0.15$0.15$0.15523$0.14967
1629466860$0.14$0.14$0.14$0.14222$0.14926
1629466920$0.14$0.14$0.13$0.142,279$0.146244
1629466980$0.15$0.15$0.15$0.1574$0.146281
1629467040$0.16$0.17$0.16$0.176$0.146293
1629467100$0.19$0.21$0.19$0.2061$0.146773
1629467160$0.20$0.20$0.20$0.208$0.146829
1629467220$0.24$0.26$0.23$0.2674$0.147711
1629467280$0.23$0.23$0.23$0.2325$0.147976
1629467340$0.23$0.23$0.23$0.231$0.147986
1629467400$0.21$0.22$0.21$0.2110$0.148071
1629467520$0.22$0.22$0.21$0.214$0.148104
1629467580$0.24$0.24$0.22$0.2230$0.148442
1629467640$0.22$0.22$0.20$0.2034$0.148684
1629467700$0.22$0.22$0.22$0.229$0.148765
1629467760$0.22$0.23$0.22$0.2229$0.149035
1629467820$0.22$0.24$0.21$0.2170$0.149681
1629467880$0.22$0.22$0.21$0.2110$0.149761
1629467940$0.22$0.24$0.22$0.2411$0.149873
1629468000$0.25$0.25$0.24$0.2528$0.150218
1629468060$0.25$0.26$0.24$0.2667$0.150991
1629468120$0.24$0.26$0.24$0.24278$0.154218
1629468180$0.24$0.24$0.23$0.2323$0.15444
1629468240$0.24$0.27$0.24$0.2797$0.155583
1629468300$0.28$0.28$0.25$0.26229$0.158337
1629468360$0.26$0.26$0.24$0.2525$0.158587
1629468420$0.25$0.25$0.24$0.24250$0.160876
1629468480$0.24$0.25$0.24$0.2447$0.1613
1629468540$0.25$0.25$0.25$0.25190$0.16313
1629468600$0.25$0.25$0.24$0.2417$0.163288
1629468660$0.24$0.24$0.22$0.2249$0.163679
1629468720$0.22$0.22$0.20$0.2010$0.163737
1629468780$0.18$0.18$0.18$0.181$0.163739
1629468840$0.18$0.20$0.17$0.1972$0.163857
1629468900$0.19$0.21$0.19$0.21210$0.164849
1629469020$0.20$0.22$0.20$0.223$0.164863
1629469080$0.25$0.25$0.24$0.256$0.164915
1629469140$0.25$0.26$0.25$0.268$0.164989
1629469200$0.27$0.27$0.26$0.268$0.165073
1629469260$0.29$0.29$0.26$0.263$0.165107
1629469380$0.25$0.26$0.25$0.265$0.165152
1629469440$0.26$0.26$0.26$0.263$0.165182
1629469500$0.26$0.26$0.26$0.264$0.165221
1629469560$0.24$0.24$0.24$0.241$0.165229
1629469680$0.20$0.20$0.20$0.204$0.165244
1629469740$0.20$0.22$0.20$0.2234$0.165374
1629470040$0.24$0.24$0.24$0.242$0.16539
1629470100$0.26$0.27$0.26$0.2722$0.165624
1629470160$0.27$0.27$0.25$0.25332$0.168473
1629470220$0.22$0.22$0.20$0.2129$0.16861
1629470280$0.22$0.22$0.22$0.221$0.168616
1629470340$0.20$0.20$0.19$0.197$0.168635
1629470400$0.20$0.20$0.20$0.204$0.168648
1629470460$0.18$0.18$0.18$0.184$0.168652
1629470520$0.17$0.19$0.17$0.18106$0.168866
1629470640$0.15$0.15$0.14$0.14105$0.168576
1629470700$0.17$0.17$0.17$0.172$0.168576
1629470820$0.18$0.18$0.18$0.18100$0.168686
1629471060$0.15$0.15$0.14$0.1412$0.168663
1629471120$0.14$0.14$0.14$0.142$0.168657
1629471240$0.16$0.16$0.16$0.163$0.168655
1629471360$0.15$0.15$0.15$0.151$0.168653
1629471420$0.16$0.17$0.16$0.17284$0.168533
1629471480$0.17$0.18$0.16$0.16181$0.168609
1629471540$0.14$0.15$0.14$0.1524$0.168566
1629471600$0.16$0.16$0.16$0.164$0.168563
1629471660$0.15$0.15$0.15$0.155$0.168555
1629471780$0.14$0.15$0.14$0.15133$0.16824
1629471840$0.13$0.13$0.13$0.137$0.168215
1629471960$0.14$0.14$0.14$0.146$0.1682
1629472020$0.13$0.14$0.13$0.1316$0.168152
1629472080$0.14$0.14$0.14$0.1472$0.167969
1629472140$0.14$0.16$0.14$0.16214$0.167639
1629472200$0.15$0.16$0.15$0.1630$0.16761
1629472320$0.16$0.16$0.16$0.161$0.16761
1629472380$0.17$0.17$0.17$0.1712$0.167612
1629472440$0.17$0.17$0.16$0.1713$0.167614
1629472500$0.18$0.20$0.18$0.2055$0.167761
1629472620$0.20$0.20$0.20$0.2010$0.167789
1629472680$0.19$0.19$0.19$0.1996$0.167974
1629472920$0.19$0.19$0.19$0.1940$0.16805
1629472980$0.18$0.20$0.18$0.207$0.168061
1629473160$0.19$0.19$0.19$0.192$0.168065
1629473280$0.15$0.15$0.15$0.151$0.168063
1629473400$0.18$0.18$0.18$0.181$0.168064
1629473520$0.21$0.21$0.20$0.20340$0.169058
1629473580$0.22$0.23$0.22$0.23202$0.170071
1629473640$0.25$0.25$0.25$0.2511$0.170144
1629473760$0.22$0.22$0.22$0.222$0.170152
1629473880$0.21$0.21$0.21$0.215$0.170168
1629474180$0.14$0.14$0.14$0.1453$0.170037
1629474300$0.16$0.16$0.15$0.152$0.170035
1629474420$0.14$0.14$0.13$0.133$0.170027
1629474660$0.15$0.15$0.15$0.152$0.170023
1629474720$0.13$0.13$0.13$0.13100$0.169698
1629474780$0.13$0.13$0.13$0.133$0.169688
1629474840$0.14$0.14$0.13$0.1453$0.169542
1629474900$0.13$0.13$0.12$0.12467$0.167767
1629474960$0.11$0.11$0.11$0.112$0.167758
1629475020$0.12$0.12$0.12$0.122$0.16775
1629475140$0.15$0.15$0.15$0.15100$0.167613
1629475380$0.20$0.20$0.20$0.20101$0.167864
1629475440$0.22$0.29$0.22$0.28557$0.171747
1629475500$0.28$0.28$0.27$0.272$0.171763
1629475560$0.24$0.24$0.24$0.241$0.171768
1629475740$0.24$0.24$0.23$0.2316$0.171839
1629475980$0.18$0.18$0.18$0.186$0.171843
1629476040$0.21$0.21$0.20$0.219$0.171867
1629476100$0.24$0.24$0.24$0.248$0.171907
1629476220$0.25$0.25$0.24$0.248$0.171948
1629476340$0.23$0.24$0.23$0.243$0.171962
1629476400$0.26$0.26$0.26$0.265$0.171994
1629476460$0.26$0.28$0.26$0.2821$0.172158
1629476520$0.28$0.29$0.27$0.299$0.172231
1629476580$0.30$0.30$0.30$0.3037$0.172575
1629476640$0.33$0.37$0.33$0.37123$0.174203
1629476820$0.39$0.45$0.39$0.45481$0.183442
1629476880$0.45$0.47$0.45$0.46587$0.193965
1629476940$0.48$0.52$0.48$0.50820$0.210138
1629477000$0.53$0.55$0.51$0.512,530$0.254991
1629477060$0.51$0.51$0.49$0.491,054$0.268277
1629477180$0.48$0.48$0.48$0.481,072$0.27941
1629477240$0.50$0.51$0.45$0.45107$0.280596
1629477360$0.50$0.50$0.50$0.50175$0.282454
1629477420$0.49$0.50$0.49$0.5021$0.282665
1629477600$0.52$0.52$0.52$0.525$0.282723
1629477660$0.55$0.55$0.55$0.5524$0.283032
1629477780$0.61$0.61$0.61$0.616$0.283127
1629477840$0.59$0.59$0.59$0.5960$0.284013
1629477900$0.60$0.60$0.60$0.6018$0.284286
1629477960$0.60$0.60$0.60$0.6017$0.284544
1629478260$0.59$0.59$0.59$0.5920$0.284837
1629478320$0.58$0.59$0.58$0.5925$0.285197
1629478680$0.55$0.55$0.55$0.553$0.285235
1629478740$0.56$0.57$0.56$0.5720$0.285505
1629478800$0.57$0.57$0.53$0.5337$0.285965
1629478860$0.56$0.56$0.56$0.561$0.285978
1629478920$0.53$0.58$0.53$0.5812$0.286132
1629478980$0.60$0.60$0.60$0.601$0.286147
1629479040$0.61$0.61$0.60$0.6011$0.286312
1629479160$0.60$0.60$0.60$0.6020$0.286612
1629479220$0.60$0.60$0.60$0.6038$0.287179
1629479280$0.59$0.59$0.59$0.595$0.287251
1629479580$0.57$0.57$0.57$0.571$0.287264
1629479700$0.62$0.62$0.62$0.621$0.28728
1629479820$0.61$0.61$0.61$0.611$0.287295
1629479940$0.62$0.62$0.62$0.626$0.28739
1629480180$0.61$0.61$0.61$0.616$0.287482
1629480420$0.58$0.58$0.58$0.5812$0.287649
1629480780$0.50$0.50$0.50$0.5016$0.28781
1629480900$0.47$0.47$0.47$0.4711$0.287906
1629480960$0.44$0.44$0.44$0.444$0.287934
1629481020$0.45$0.45$0.45$0.456$0.287981
1629481080$0.48$0.48$0.48$0.4813$0.288099
1629481140$0.42$0.42$0.42$0.4281$0.288604
1629481260$0.42$0.42$0.41$0.4114$0.288686
1629481320$0.42$0.42$0.42$0.4274$0.289143
1629481380$0.42$0.42$0.42$0.42251$0.29067
1629481440$0.39$0.39$0.34$0.3430$0.290749
1629481560$0.36$0.36$0.36$0.361$0.290753
1629481620$0.37$0.37$0.37$0.372$0.29076
1629481680$0.35$0.35$0.35$0.354$0.290771
1629481800$0.34$0.38$0.34$0.3833$0.290868
1629481860$0.41$0.42$0.40$0.4210$0.290925
1629481920$0.40$0.40$0.40$0.401$0.29093
1629481980$0.38$0.38$0.38$0.387$0.290959
1629482040$0.38$0.38$0.35$0.3513$0.291009
1629482100$0.36$0.36$0.36$0.3610$0.291041
1629482220$0.30$0.30$0.28$0.2810$0.291039
1629482280$0.28$0.28$0.28$0.2850$0.291013
1629482340$0.26$0.27$0.26$0.2776$0.290905
1629482400$0.31$0.31$0.31$0.313$0.290908
1629482580$0.41$0.41$0.40$0.4014$0.290983
1629482640$0.40$0.40$0.40$0.406$0.291013
1629482820$0.52$0.53$0.52$0.534$0.291055
1629482880$0.54$0.54$0.54$0.5410$0.29117
1629483000$0.55$0.55$0.53$0.5342$0.291632
1629483060$0.55$0.55$0.55$0.552$0.291655
1629483120$0.51$0.51$0.49$0.497$0.291724
1629483180$0.49$0.53$0.49$0.5344$0.292142
1629483240$0.48$0.48$0.48$0.489$0.292219
1629483360$0.48$0.48$0.48$0.485$0.292262
1629483600$0.37$0.37$0.37$0.371$0.292266
1629483840$0.28$0.28$0.28$0.2821$0.292254
1629483900$0.27$0.27$0.27$0.271$0.292253
1629484140$0.31$0.31$0.31$0.31200$0.292414
1629484320$0.27$0.27$0.26$0.2742$0.292353
1629484380$0.26$0.26$0.26$0.261$0.292352
1629484500$0.25$0.25$0.25$0.255$0.292342
1629484620$0.30$0.30$0.30$0.301$0.292342
1629484740$0.30$0.30$0.30$0.307$0.292345
1629484800$0.30$0.30$0.30$0.303$0.292346
1629484920$0.34$0.34$0.34$0.3420$0.292389
1629485040$0.35$0.35$0.35$0.3510$0.292415
1629485100$0.33$0.33$0.27$0.2743$0.292479
1629485160$0.24$0.25$0.22$0.2255$0.292359
1629485220$0.23$0.24$0.23$0.24120$0.292066
1629485340$0.24$0.24$0.24$0.241$0.292064
1629485400$0.28$0.28$0.28$0.282$0.292063
1629485460$0.29$0.30$0.29$0.2913$0.292062
1629485580$0.32$0.34$0.32$0.3413$0.292088
1629485640$0.32$0.32$0.32$0.3220$0.292113
1629485760$0.40$0.40$0.40$0.401$0.292118
1629485940$0.43$0.43$0.43$0.4350$0.292424
1629486000$0.43$0.45$0.43$0.456$0.292465
1629486060$0.48$0.48$0.48$0.4840$0.292797
1629486120$0.51$0.53$0.51$0.524$0.292837
1629486180$0.52$0.53$0.52$0.525$0.292887
1629486240$0.51$0.51$0.51$0.511$0.292897
1629486300$0.52$0.53$0.51$0.514$0.292938
1629486480$0.50$0.50$0.50$0.5061$0.293495
1629486600$0.58$0.58$0.56$0.5641$0.294012
1629486660$0.63$0.63$0.63$0.63515$0.301467
1629486720$0.65$0.67$0.65$0.67101$0.303063
1629486840$0.68$0.68$0.68$0.684$0.303128
1629486900$0.68$0.68$0.68$0.68196$0.30627
1629486960$0.66$0.66$0.66$0.664$0.30633
1629487020$0.68$0.69$0.63$0.63215$0.309706
1629487080$0.60$0.60$0.60$0.601$0.309718
1629487140$0.61$0.69$0.59$0.6995$0.311092
1629487200$0.69$0.81$0.69$0.8136$0.311735
1629487260$0.75$0.77$0.71$0.74168$0.314773
1629487320$0.73$0.76$0.73$0.7583$0.316247
1629487500$0.76$0.77$0.76$0.775$0.316341
1629487620$0.80$0.84$0.79$0.80283$0.322076
1629487680$0.77$0.82$0.77$0.8167$0.323393
1629487740$0.85$0.85$0.83$0.8349$0.324444
1629487800$0.87$0.87$0.83$0.8495$0.326432
1629487920$0.86$0.86$0.83$0.8317$0.326788
1629487980$0.84$0.85$0.84$0.8535$0.32752
1629488040$0.86$0.94$0.85$0.94422$0.336907
1629488160$0.90$0.90$0.90$0.9025$0.337468
1629488220$0.88$0.90$0.88$0.90201$0.341777
1629488400$0.85$0.85$0.85$0.8551$0.342799
1629488460$0.85$0.85$0.84$0.845$0.342899
1629488520$0.78$0.83$0.78$0.8361$0.343965
1629488580$0.83$0.83$0.83$0.8319$0.344328
1629488640$0.83$0.83$0.81$0.83197$0.348041
1629488760$0.88$0.88$0.88$0.885$0.348144
1629488820$0.86$0.90$0.86$0.90250$0.353209
1629488880$0.91$0.95$0.90$0.9541$0.354083
1629489060$0.81$0.81$0.81$0.8110$0.354258
1629489240$0.86$0.86$0.86$0.86100$0.3562
1629489360$0.80$0.80$0.80$0.805$0.356285
1629489420$0.78$0.78$0.78$0.7817$0.356561
1629489480$0.75$0.75$0.75$0.751$0.356576
1629489960$0.75$0.75$0.75$0.7510$0.356727