VXX20Aug21P29.50 Historical Intraday Option Prices

One-Minute OHLCV Data From August 20, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX20Aug21P29.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1629466200$0.53$0.53$0.45$0.4564$0.516406
1629466260$0.47$0.50$0.44$0.4442$0.499245
1629466320$0.50$0.50$0.50$0.50315$0.499809
1629466380$0.50$0.55$0.50$0.559$0.500744
1629466440$0.52$0.57$0.52$0.5750$0.505041
1629466500$0.60$0.64$0.58$0.6392$0.522692
1629466560$0.59$0.60$0.57$0.5845$0.527974
1629466620$0.55$0.59$0.55$0.59367$0.545731
1629466680$0.59$0.59$0.59$0.59100$0.549815
1629466860$0.50$0.50$0.50$0.5010$0.54936
1629466920$0.55$0.55$0.55$0.551$0.54936
1629466980$0.56$0.56$0.56$0.5610$0.549457
1629467040$0.60$0.63$0.60$0.635$0.549711
1629467100$0.68$0.75$0.68$0.7521$0.552404
1629467160$0.70$0.77$0.70$0.776$0.553333
1629467220$0.80$0.82$0.79$0.8258$0.565012
1629467280$0.83$0.83$0.78$0.804$0.565788
1629467340$0.77$0.78$0.76$0.7614$0.568202
1629467400$0.78$0.79$0.71$0.7114$0.570252
1629467460$0.71$0.77$0.71$0.779$0.571407
1629467520$0.78$0.82$0.78$0.8238$0.577935
1629467580$0.81$0.81$0.81$0.815$0.578842
1629467640$0.73$0.73$0.70$0.709$0.579759
1629467700$0.74$0.81$0.74$0.818$0.581018
1629467760$0.81$0.81$0.81$0.813$0.581547
1629467820$0.81$0.83$0.80$0.8045$0.589828
1629467880$0.79$0.79$0.79$0.791$0.589977
1629467940$0.78$0.85$0.78$0.853$0.590474
1629468000$0.88$0.89$0.88$0.8911$0.592825
1629468060$0.89$0.89$0.89$0.895$0.593914
1629468120$0.89$0.89$0.89$0.892$0.594348
1629468240$0.93$0.93$0.93$0.931$0.594594
1629468360$0.92$0.92$0.92$0.922$0.595069
1629468420$0.93$0.93$0.89$0.894$0.595957
1629468480$0.91$0.91$0.91$0.917$0.59755
1629468540$0.95$0.95$0.95$0.9511$0.600337
1629468720$0.87$0.89$0.87$0.892$0.600739
1629468780$0.85$0.85$0.85$0.854$0.601453
1629468900$0.81$0.81$0.81$0.8110$0.602935
1629468960$0.82$0.82$0.80$0.8115$0.605056
1629469200$0.98$1.00$0.98$1.009$0.60747
1629469380$0.99$1.00$0.99$1.002$0.608011
1629469440$0.99$0.99$0.97$0.974$0.609053
1629469560$0.91$0.91$0.91$0.915$0.610097
1629469740$0.94$0.94$0.94$0.9440$0.619001
1629469800$0.96$0.96$0.96$0.961$0.619231
1629470040$0.96$0.96$0.96$0.961$0.61946
1629470160$0.93$0.93$0.93$0.9375$0.6344
1629470220$0.92$0.95$0.92$0.9532$0.640276
1629470280$0.96$0.96$0.96$0.965$0.641278
1629470460$0.88$0.88$0.88$0.882$0.641576
1629470520$0.89$0.89$0.89$0.891$0.641732
1629470760$0.83$0.85$0.83$0.852$0.64198
1629470820$0.89$0.89$0.89$0.8910$0.643519
1629471060$0.86$0.86$0.86$0.861$0.643653
1629471180$0.77$0.79$0.77$0.798$0.644314
1629471300$0.85$0.85$0.82$0.824$0.644796
1629471660$0.75$0.75$0.75$0.7513$0.645632
1629471840$0.75$0.75$0.72$0.723$0.645786
1629471900$0.70$0.70$0.68$0.683$0.645861
1629471960$0.69$0.69$0.69$0.692$0.645914
1629472020$0.70$0.70$0.70$0.702$0.64598
1629472080$0.71$0.71$0.71$0.711$0.646019
1629472140$0.74$0.75$0.74$0.754$0.646259
1629472200$0.75$0.78$0.75$0.7724$0.648031
1629472320$0.80$0.80$0.77$0.78260$0.665759
1629472380$0.80$0.82$0.80$0.8214$0.666753
1629472500$0.85$0.87$0.85$0.875$0.667242
1629472800$0.87$0.87$0.87$0.872$0.66745
1629473040$0.90$0.90$0.90$0.902$0.667687
1629473220$0.80$0.80$0.80$0.805$0.668024
1629473280$0.83$0.83$0.82$0.829$0.668737
1629473340$0.79$0.79$0.79$0.796$0.669105
1629473760$0.96$0.96$0.96$0.962$0.669399
1629473820$0.97$0.97$0.97$0.9710$0.670909
1629474000$0.93$0.93$0.93$0.933$0.671298
1629474480$0.81$0.81$0.80$0.8012$0.672113
1629475260$0.91$0.91$0.91$0.912$0.67235
1629475380$0.96$0.96$0.96$0.961$0.672493
1629475440$1.00$1.00$1.00$1.0010$0.674115
1629476400$1.09$1.11$1.09$1.112$0.674537
1629476460$1.12$1.12$1.12$1.125$0.675636
1629476580$1.20$1.20$1.20$1.201$0.675895
1629476640$1.24$1.24$1.24$1.241$0.676173
1629476700$1.30$1.30$1.30$1.302$0.676788
1629476760$1.30$1.30$1.30$1.301$0.677095
1629476940$1.40$1.47$1.40$1.477$0.679784
1629477000$1.49$1.49$1.48$1.486$0.682147
1629477060$1.46$1.46$1.45$1.4510$0.68592
1629477120$1.41$1.44$1.41$1.417$0.688423
1629477180$1.43$1.43$1.43$1.433$0.6895
1629477480$1.46$1.46$1.46$1.462$0.690246
1629477540$1.49$1.49$1.49$1.496$0.692562
1629477600$1.50$1.50$1.50$1.501$0.692952
1629477660$1.51$1.51$1.51$1.512$0.693739
1629477840$1.55$1.55$1.55$1.556$0.696208
1629477900$1.58$1.58$1.58$1.581$0.696633
1629478140$1.56$1.56$1.56$1.564$0.698288
1629478680$1.51$1.51$1.51$1.5115$0.704083
1629478740$1.53$1.53$1.53$1.532$0.704869
1629478920$1.50$1.53$1.50$1.5310$0.708674
1629479040$1.56$1.56$1.56$1.561$0.709077
1629479100$1.56$1.56$1.56$1.56160$0.768948
1629479160$1.55$1.56$1.55$1.55381$0.881035
1629479220$1.56$1.56$1.55$1.55122$0.910727
1629479280$1.56$1.56$1.56$1.56625$1.030008
1629479340$1.55$1.55$1.55$1.551$1.030161
1629479820$1.56$1.56$1.56$1.561$1.030317
1629479880$1.56$1.57$1.56$1.572$1.030631
1629480180$1.56$1.56$1.56$1.561$1.030786
1629480300$1.50$1.50$1.50$1.501$1.030924
1629480420$1.53$1.53$1.53$1.531$1.03107
1629480720$1.49$1.49$1.49$1.492$1.031339
1629481440$1.29$1.29$1.29$1.291$1.031415
1629481620$1.29$1.29$1.29$1.291$1.031491
1629481800$1.27$1.27$1.27$1.271$1.031561
1629481980$1.28$1.28$1.28$1.281$1.031633
1629482100$1.25$1.25$1.25$1.25100$1.037846
1629482220$1.17$1.17$1.17$1.171$1.037883
1629482280$1.17$1.17$1.17$1.172$1.037959
1629482880$1.49$1.49$1.49$1.491$1.038087
1629483600$1.40$1.40$1.40$1.404$1.038498
1629484260$1.19$1.19$1.19$1.192$1.038584
1629484680$1.24$1.24$1.24$1.241$1.038641
1629484920$1.31$1.31$1.31$1.313$1.038872
1629485640$1.27$1.27$1.27$1.275$1.039199
1629485700$1.28$1.32$1.28$1.325$1.039584
1629486000$1.44$1.44$1.44$1.441$1.039697
1629486120$1.51$1.51$1.51$1.512$1.039963
1629486240$1.49$1.49$1.49$1.492$1.040217
1629486300$1.50$1.50$1.50$1.502$1.040476
1629486480$1.47$1.47$1.47$1.471$1.040597
1629486600$1.55$1.55$1.55$1.551$1.040741
1629487140$1.64$1.66$1.64$1.665$1.041607
1629487200$1.65$1.75$1.65$1.7314$1.044135
1629487320$1.72$1.72$1.72$1.7210$1.046024
1629487500$1.74$1.75$1.74$1.754$1.046808
1629487560$1.77$1.77$1.77$1.771$1.04701
1629487620$1.78$1.78$1.78$1.781$1.047214
1629487800$1.85$1.85$1.83$1.8512$1.049888
1629487980$1.85$1.85$1.85$1.851$1.050111
1629488460$1.83$1.83$1.83$1.831$1.050328
1629488640$1.86$1.86$1.86$1.861$1.050553
1629488760$1.83$1.83$1.83$1.831$1.050769
1629488820$1.89$1.89$1.89$1.89101$1.073678
1629488940$1.88$1.88$1.88$1.8814$1.076717
1629489000$1.84$1.84$1.82$1.828$1.078326
1629489060$1.77$1.77$1.77$1.772$1.078697
1629489180$1.84$1.84$1.84$1.8421$1.082966
1629489240$1.80$1.80$1.80$1.803$1.08354
1629489300$1.77$1.77$1.77$1.7729$1.088811
1629489540$1.75$1.75$1.75$1.751$1.088986
1629489600$1.66$1.66$1.66$1.661$1.089137
1629489660$1.69$1.69$1.69$1.691$1.089296
1629490200$1.70$1.70$1.70$1.701$1.089457