VXX20Aug21P29.00 Historical Intraday Option Prices

One-Minute OHLCV Data From August 20, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX20Aug21P29.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1629466200$0.26$0.28$0.23$0.2321$0.261904
1629466260$0.25$0.27$0.23$0.2332$0.259433
1629466320$0.24$0.25$0.24$0.252$0.258909
1629466440$0.27$0.30$0.27$0.302$0.259824
1629466500$0.29$0.35$0.29$0.33171$0.3175
1629466560$0.35$0.35$0.32$0.3227$0.319137
1629466620$0.31$0.33$0.31$0.338$0.319125
1629466740$0.32$0.34$0.32$0.337$0.319407
1629466800$0.34$0.34$0.29$0.29223$0.309979
1629466860$0.30$0.30$0.27$0.27102$0.308168
1629466920$0.27$0.30$0.27$0.2915$0.307622
1629466980$0.31$0.32$0.31$0.3261$0.308002
1629467040$0.34$0.34$0.34$0.347$0.308333
1629467100$0.40$0.42$0.40$0.4113$0.310347
1629467160$0.40$0.47$0.40$0.4724$0.314951
1629467220$0.47$0.48$0.46$0.4831$0.321474
1629467280$0.48$0.48$0.45$0.4739$0.328662
1629467340$0.47$0.47$0.47$0.4724$0.332855
1629467400$0.46$0.46$0.46$0.461$0.333012
1629467460$0.42$0.43$0.42$0.4214$0.334623
1629467520$0.48$0.48$0.48$0.4853$0.343409
1629467580$0.49$0.49$0.47$0.49214$0.368496
1629467640$0.46$0.46$0.43$0.45265$0.381489
1629467700$0.47$0.47$0.47$0.475$0.381814
1629467760$0.47$0.48$0.46$0.468$0.382322
1629467820$0.47$0.49$0.46$0.4695$0.388019
1629467880$0.46$0.46$0.46$0.46113$0.393176
1629467940$0.46$0.50$0.46$0.5020$0.394264
1629468000$0.50$0.52$0.50$0.526$0.394722
1629468060$0.52$0.56$0.52$0.5617$0.396253
1629468120$0.52$0.53$0.52$0.536$0.396728
1629468180$0.52$0.52$0.52$0.5210$0.397481
1629468240$0.55$0.58$0.55$0.5727$0.400204
1629468300$0.59$0.59$0.55$0.552$0.400498
1629468360$0.55$0.55$0.55$0.5512$0.401478
1629468420$0.54$0.56$0.51$0.52129$0.410786
1629468480$0.55$0.55$0.55$0.5510$0.411552
1629468540$0.55$0.55$0.55$0.5519$0.412986
1629468660$0.50$0.50$0.50$0.503$0.413128
1629468780$0.47$0.47$0.44$0.4412$0.413416
1629468840$0.45$0.45$0.45$0.451$0.413435
1629468900$0.46$0.46$0.45$0.4517$0.413849
1629469020$0.50$0.53$0.49$0.53225$0.425981
1629469080$0.53$0.53$0.53$0.536$0.426279
1629469140$0.55$0.56$0.55$0.567$0.426695
1629469200$0.59$0.60$0.59$0.60225$0.442543
1629469260$0.61$0.61$0.61$0.613$0.442759
1629469320$0.56$0.56$0.56$0.561$0.442809
1629469380$0.57$0.57$0.57$0.575$0.443081
1629469440$0.58$0.58$0.58$0.581$0.443139
1629469500$0.58$0.58$0.56$0.5613$0.44381
1629469560$0.52$0.52$0.52$0.526$0.444004
1629469620$0.54$0.55$0.54$0.5441$0.445655
1629469680$0.50$0.50$0.48$0.4819$0.44602
1629469740$0.50$0.55$0.50$0.557$0.446295
1629469800$0.55$0.57$0.55$0.5711$0.446812
1629469920$0.52$0.53$0.52$0.536$0.447004
1629469980$0.56$0.56$0.56$0.561$0.447051
1629470100$0.59$0.63$0.59$0.61110$0.453416
1629470160$0.62$0.62$0.55$0.5528$0.454905
1629470220$0.53$0.54$0.53$0.549$0.455189
1629470340$0.52$0.52$0.50$0.5012$0.455441
1629470400$0.53$0.53$0.53$0.532$0.455498
1629470460$0.47$0.47$0.46$0.47357$0.456547
1629470580$0.46$0.46$0.46$0.461$0.456548
1629470640$0.46$0.46$0.42$0.427$0.456509
1629470700$0.43$0.44$0.43$0.4426$0.456282
1629470760$0.46$0.46$0.46$0.461$0.456284
1629470820$0.47$0.51$0.47$0.5117$0.456444
1629470880$0.48$0.48$0.48$0.4817$0.456576
1629470940$0.49$0.49$0.49$0.4923$0.456828
1629471000$0.49$0.51$0.46$0.4610$0.456946
1629471060$0.43$0.43$0.40$0.40122$0.455858
1629471240$0.42$0.44$0.42$0.447$0.455817
1629471300$0.47$0.47$0.47$0.472$0.455826
1629471360$0.43$0.43$0.39$0.3941$0.455004
1629471420$0.41$0.44$0.41$0.44169$0.45369
1629471480$0.44$0.45$0.42$0.4295$0.453436
1629471540$0.39$0.39$0.38$0.387$0.453303
1629471600$0.40$0.42$0.40$0.4222$0.452983
1629471660$0.40$0.40$0.40$0.402$0.452953
1629471720$0.40$0.40$0.38$0.3852$0.452011
1629471780$0.39$0.39$0.39$0.393$0.451959
1629472140$0.38$0.38$0.38$0.3822$0.451521
1629472200$0.41$0.41$0.41$0.416$0.451452
1629472260$0.40$0.40$0.40$0.4011$0.451296
1629472440$0.43$0.45$0.43$0.455$0.451288
1629472500$0.46$0.49$0.46$0.498$0.451349
1629472620$0.47$0.47$0.47$0.473$0.451364
1629472680$0.47$0.47$0.45$0.4570$0.451635
1629472740$0.48$0.48$0.45$0.4512$0.451646
1629472860$0.45$0.45$0.45$0.4510$0.451641
1629473040$0.49$0.49$0.47$0.473$0.451661
1629473400$0.44$0.44$0.44$0.4429$0.451571
1629473520$0.52$0.52$0.52$0.521$0.45159
1629473580$0.55$0.55$0.55$0.556$0.451746
1629473640$0.55$0.56$0.55$0.5677$0.453714
1629473700$0.60$0.60$0.59$0.599$0.454047
1629473760$0.55$0.55$0.55$0.5512$0.454345
1629473820$0.56$0.56$0.56$0.562$0.454399
1629473880$0.53$0.53$0.53$0.538$0.454555
1629473940$0.47$0.49$0.47$0.489$0.454609
1629474000$0.49$0.51$0.49$0.5121$0.454875
1629474060$0.51$0.51$0.44$0.4411$0.455012
1629474120$0.47$0.47$0.47$0.473$0.455024
1629474300$0.45$0.45$0.45$0.451$0.455022
1629474420$0.44$0.44$0.44$0.443$0.455011
1629474600$0.48$0.50$0.48$0.50109$0.455715
1629474660$0.48$0.48$0.48$0.486$0.455751
1629474720$0.43$0.43$0.40$0.407$0.455662
1629474840$0.43$0.43$0.43$0.432$0.45565
1629474960$0.37$0.37$0.37$0.371$0.455629
1629475020$0.38$0.38$0.38$0.3810$0.455442
1629475080$0.44$0.44$0.44$0.4410$0.455405
1629475140$0.48$0.48$0.48$0.4810$0.455465
1629475320$0.54$0.54$0.54$0.546$0.455589
1629475440$0.60$0.70$0.60$0.70764$0.484971
1629475620$0.61$0.62$0.61$0.6240$0.486064
1629475680$0.62$0.62$0.62$0.622$0.486119
1629475800$0.55$0.55$0.55$0.5518$0.486353
1629475920$0.54$0.54$0.54$0.541$0.486364
1629475980$0.55$0.55$0.55$0.551$0.486377
1629476220$0.65$0.65$0.65$0.651$0.48641
1629476340$0.61$0.61$0.61$0.611$0.486435
1629476400$0.62$0.62$0.62$0.6219$0.486949
1629476460$0.67$0.67$0.67$0.673$0.48706
1629476520$0.70$0.70$0.70$0.7025$0.488132
1629476580$0.75$0.75$0.75$0.75161$0.496357
1629476640$0.80$0.80$0.80$0.804$0.496594
1629476700$0.82$0.82$0.82$0.821$0.496657
1629476760$0.81$0.83$0.80$0.82154$0.505947
1629476820$0.84$0.90$0.84$0.9021$0.507493
1629476880$0.91$0.91$0.91$0.9110$0.50825
1629476940$0.95$0.99$0.95$0.9935$0.511237
1629477000$1.00$1.04$1.00$1.0113$0.512432
1629477060$0.98$0.98$0.98$0.9850$0.516751
1629477120$0.93$0.93$0.93$0.936$0.517208
1629477180$0.95$0.95$0.95$0.954$0.517527
1629477240$0.97$0.97$0.95$0.9535$0.520392
1629477300$0.93$0.93$0.93$0.931$0.520467
1629477540$1.00$1.00$1.00$1.003$0.52073
1629477780$1.06$1.06$1.06$1.063$0.521026
1629477840$1.04$1.07$1.04$1.0730$0.524006
1629477900$1.06$1.06$1.06$1.061$0.524104
1629477960$1.06$1.06$1.06$1.0650$0.528934
1629478020$1.06$1.06$1.06$1.063$0.529221
1629478080$1.06$1.06$1.06$1.062$0.529412
1629478260$1.04$1.04$1.00$1.008$0.530111
1629478380$1.07$1.07$1.07$1.071$0.530208
1629478440$1.04$1.04$1.04$1.041$0.5303
1629478740$1.03$1.03$1.01$1.0113$0.531429
1629478800$1.01$1.04$1.01$1.044$0.531788
1629478920$1.01$1.01$1.01$1.013$0.532045
1629479280$1.07$1.07$1.07$1.078$0.532815
1629479400$1.07$1.07$1.07$1.071$0.532911
1629479580$1.06$1.06$1.06$1.068$0.533664
1629479640$1.08$1.11$1.08$1.115$0.534168
1629479700$1.10$1.10$1.10$1.103$0.534471
1629479820$1.07$1.07$1.07$1.071$0.534566
1629480000$1.08$1.08$1.08$1.081$0.534663
1629480180$1.08$1.08$1.08$1.086$0.535246
1629480420$1.05$1.05$1.05$1.055$0.535704
1629480540$1.00$1.00$0.96$0.9613$0.536731
1629480600$0.96$0.96$0.96$0.961$0.536806
1629480780$0.95$0.95$0.95$0.9515$0.537904
1629480840$0.95$0.96$0.95$0.968$0.53849
1629480900$0.92$0.94$0.92$0.9210$0.539174
1629480960$0.90$0.90$0.89$0.896$0.539554
1629481020$0.86$0.88$0.86$0.883$0.53973
1629481080$0.91$0.91$0.91$0.914$0.539991
1629481140$0.88$0.88$0.85$0.8518$0.541009
1629481440$0.84$0.84$0.77$0.7830$0.542437
1629481680$0.79$0.79$0.79$0.791$0.54248
1629481740$0.76$0.76$0.76$0.761$0.542518
1629481800$0.77$0.77$0.77$0.772$0.542597
1629482100$0.81$0.81$0.75$0.75163$0.548464
1629482220$0.71$0.71$0.71$0.712$0.548519
1629482280$0.70$0.70$0.70$0.7016$0.548929
1629482340$0.69$0.69$0.68$0.68208$0.553398
1629482400$0.70$0.70$0.70$0.701$0.553422
1629482880$1.00$1.00$1.00$1.0024$0.555165
1629483000$1.02$1.02$0.99$0.9916$0.556299
1629483120$0.94$0.94$0.94$0.941$0.556362
1629483240$0.97$0.97$0.97$0.971$0.556429
1629483420$0.94$0.94$0.94$0.941$0.556491
1629483600$0.94$0.94$0.83$0.833$0.55666
1629483660$0.81$0.81$0.81$0.811$0.556701
1629483780$0.75$0.75$0.75$0.7510$0.557014
1629483840$0.70$0.70$0.69$0.7045$0.558046
1629483900$0.70$0.70$0.70$0.70201$0.562487
1629483960$0.74$0.74$0.74$0.74200$0.567846
1629484020$0.75$0.75$0.75$0.752$0.567901
1629484080$0.74$0.74$0.74$0.7410$0.56816
1629484200$0.76$0.76$0.76$0.761$0.568189
1629484560$0.70$0.71$0.70$0.712$0.56823
1629484800$0.75$0.75$0.75$0.751$0.568257
1629484920$0.80$0.80$0.80$0.802$0.568327
1629485100$0.78$0.78$0.78$0.7840$0.569594
1629485160$0.67$0.68$0.63$0.6347$0.570352
1629485220$0.65$0.66$0.65$0.66116$0.571828
1629485280$0.66$0.66$0.66$0.6633$0.572251
1629485340$0.69$0.69$0.68$0.68100$0.57391
1629485580$0.78$0.78$0.78$0.783$0.573998
1629485880$0.87$0.87$0.87$0.8710$0.574422
1629485940$0.88$0.90$0.88$0.9069$0.577411
1629486120$0.99$1.06$0.97$1.0616$0.578343
1629486180$0.98$0.98$0.98$0.981$0.5784
1629486240$1.05$1.05$1.05$1.051$0.578467
1629486300$0.97$0.97$0.97$0.971$0.578522
1629486480$0.98$1.00$0.98$1.002$0.578638
1629486660$1.10$1.10$1.10$1.10200$0.592957
1629487020$1.14$1.14$1.07$1.09117$0.600813
1629487200$1.25$1.25$1.25$1.252$0.600989
1629487320$1.26$1.26$1.26$1.269$0.601789
1629487680$1.29$1.29$1.29$1.2943$0.60576
1629487800$1.35$1.35$1.35$1.3593$0.614932
1629487920$1.35$1.35$1.35$1.3512$0.616099
1629488160$1.38$1.38$1.38$1.381$0.6162
1629488460$1.30$1.30$1.30$1.303$0.616471
1629489120$1.35$1.35$1.35$1.351$0.616568
1629489180$1.35$1.35$1.35$1.351$0.616665
1629489240$1.30$1.30$1.30$1.3025$0.618916
1629489300$1.26$1.28$1.25$1.2856$0.623644
1629489360$1.27$1.27$1.26$1.27116$0.633266
1629489480$1.35$1.35$1.35$1.354$0.633635
1629489780$1.30$1.30$1.30$1.302$0.633807
1629490080$1.24$1.24$1.24$1.2410$0.634586
1629490260$0.95$0.95$0.95$0.9550$0.636601