VXX27Aug21P26.00 Historical Intraday Option Prices

One-Minute OHLCV Data From August 27, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX27Aug21P26.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1630071000$0.07$0.09$0.05$0.08537$0.070316
1630071060$0.09$0.09$0.09$0.09267$0.076853
1630071120$0.12$0.13$0.12$0.13132$0.084134
1630071180$0.14$0.15$0.13$0.1483$0.089116
1630071240$0.12$0.12$0.12$0.121$0.089147
1630071300$0.12$0.12$0.12$0.121$0.089177
1630071360$0.12$0.12$0.11$0.113$0.089257
1630071420$0.12$0.13$0.12$0.1321$0.090019
1630071540$0.11$0.12$0.11$0.1239$0.09083
1630071600$0.11$0.11$0.11$0.1146$0.09161
1630071720$0.10$0.11$0.10$0.11192$0.092836
1630071780$0.10$0.11$0.10$0.11101$0.09404
1630071840$0.11$0.11$0.11$0.113$0.094074
1630071900$0.11$0.12$0.11$0.1232$0.094574
1630071960$0.15$0.16$0.15$0.16607$0.113777
1630072020$0.16$0.17$0.15$0.16740$0.126645
1630072080$0.15$0.15$0.15$0.1529$0.126884
1630072140$0.17$0.17$0.15$0.15329$0.129351
1630072200$0.14$0.15$0.14$0.141,021$0.131974
1630072260$0.16$0.16$0.16$0.161$0.13198
1630072380$0.15$0.16$0.15$0.16175$0.133061
1630072560$0.12$0.12$0.12$0.1210$0.133032
1630072620$0.12$0.12$0.12$0.125$0.133017
1630072680$0.13$0.13$0.13$0.1370$0.132969
1630072800$0.13$0.18$0.13$0.1893$0.133382
1630072860$0.17$0.17$0.15$0.15413$0.134831
1630072920$0.15$0.21$0.15$0.21282$0.138366
1630072980$0.22$0.26$0.22$0.26130$0.140874
1630073040$0.24$0.26$0.23$0.26147$0.14341
1630073100$0.26$0.26$0.23$0.2376$0.144785
1630073160$0.23$0.23$0.20$0.207$0.144886
1630073220$0.20$0.22$0.20$0.2218$0.145073
1630073280$0.24$0.24$0.23$0.2353$0.145879
1630073340$0.22$0.23$0.20$0.2277$0.146828
1630073400$0.23$0.25$0.23$0.255$0.146914
1630073460$0.24$0.25$0.24$0.2443$0.147654
1630073520$0.25$0.26$0.25$0.2566$0.148818
1630073580$0.25$0.26$0.25$0.26126$0.15115
1630073640$0.27$0.27$0.26$0.2639$0.15186
1630073700$0.26$0.31$0.26$0.31247$0.157131
1630073760$0.31$0.31$0.30$0.3066$0.158645
1630073820$0.30$0.35$0.30$0.35104$0.161331
1630073880$0.34$0.34$0.31$0.3124$0.161951
1630073940$0.32$0.32$0.32$0.321$0.161976
1630074000$0.31$0.31$0.31$0.3110$0.162204
1630074060$0.29$0.30$0.29$0.30106$0.164356
1630074120$0.30$0.31$0.28$0.30135$0.167037
1630074180$0.35$0.35$0.34$0.3455$0.168451
1630074240$0.34$0.34$0.34$0.349$0.168679
1630074360$0.30$0.30$0.29$0.29220$0.172781
1630074420$0.31$0.31$0.28$0.2832$0.173307
1630074480$0.27$0.30$0.27$0.304$0.173366
1630074540$0.33$0.33$0.30$0.306$0.173496
1630074660$0.35$0.36$0.35$0.3615$0.173884
1630074720$0.37$0.37$0.36$0.364$0.173994
1630074840$0.36$0.36$0.36$0.361$0.17402
1630074900$0.38$0.38$0.35$0.3545$0.175219
1630074960$0.31$0.31$0.30$0.3034$0.175819
1630075140$0.33$0.35$0.33$0.3485$0.177751
1630075200$0.33$0.33$0.33$0.3321$0.178192
1630075260$0.31$0.31$0.31$0.31102$0.180023
1630075380$0.31$0.32$0.29$0.29106$0.181939
1630075440$0.31$0.31$0.30$0.30204$0.185088
1630075500$0.30$0.30$0.30$0.3056$0.185923
1630075560$0.30$0.31$0.30$0.3172$0.187068
1630075620$0.33$0.35$0.33$0.354$0.187144
1630075680$0.37$0.39$0.37$0.3958$0.188572
1630075740$0.39$0.39$0.38$0.38201$0.193602
1630075800$0.38$0.40$0.38$0.402$0.193651
1630075920$0.41$0.43$0.41$0.4313$0.194016
1630075980$0.44$0.44$0.44$0.4450$0.195532
1630076040$0.43$0.43$0.42$0.4235$0.196532
1630076100$0.42$0.42$0.42$0.422$0.196587
1630076160$0.45$0.45$0.39$0.41351$0.206251
1630076220$0.43$0.43$0.43$0.436$0.206409
1630076280$0.42$0.42$0.39$0.3928$0.207033
1630076340$0.39$0.39$0.37$0.37308$0.212755
1630076400$0.38$0.38$0.38$0.381$0.212773
1630076460$0.39$0.39$0.37$0.3732$0.213401
1630076520$0.37$0.37$0.35$0.354$0.213466
1630076580$0.35$0.35$0.34$0.344$0.213524
1630076640$0.33$0.33$0.31$0.3224$0.21381
1630076700$0.29$0.29$0.29$0.291$0.213819
1630076760$0.30$0.31$0.30$0.319$0.213914
1630076820$0.30$0.30$0.30$0.3010$0.214011
1630076880$0.29$0.30$0.29$0.302$0.214029
1630076940$0.29$0.30$0.29$0.2910$0.214117
1630077000$0.28$0.28$0.28$0.282$0.214132
1630077060$0.27$0.29$0.27$0.2942$0.214397
1630077180$0.31$0.31$0.30$0.30216$0.216631
1630077240$0.30$0.30$0.30$0.302$0.216649
1630077360$0.27$0.28$0.27$0.275$0.216681
1630077420$0.25$0.25$0.25$0.2513$0.216728
1630077480$0.24$0.27$0.24$0.2720$0.216813
1630077540$0.26$0.26$0.25$0.252$0.216821
1630077660$0.28$0.29$0.28$0.2935$0.217095
1630077840$0.32$0.32$0.31$0.3113$0.217228
1630077900$0.32$0.32$0.31$0.3140$0.217658
1630078020$0.28$0.28$0.28$0.283$0.217678
1630078080$0.27$0.27$0.27$0.272$0.21769
1630078200$0.26$0.26$0.26$0.265$0.217712
1630078260$0.27$0.27$0.27$0.27200$0.218809
1630078440$0.29$0.29$0.29$0.292$0.218824
1630078620$0.30$0.30$0.30$0.304$0.218858
1630078680$0.29$0.29$0.29$0.291$0.218865
1630078740$0.28$0.28$0.28$0.282$0.218878
1630078800$0.30$0.30$0.30$0.3060$0.219384
1630078920$0.31$0.31$0.31$0.3110$0.219479
1630078980$0.29$0.29$0.29$0.29450$0.222631
1630079040$0.30$0.30$0.30$0.301$0.222638
1630079160$0.31$0.31$0.31$0.311$0.222647
1630079220$0.32$0.32$0.32$0.321$0.222657
1630079520$0.29$0.29$0.29$0.293$0.222677
1630079820$0.32$0.32$0.32$0.323$0.222706
1630079880$0.32$0.34$0.32$0.34228$0.225171
1630079940$0.33$0.34$0.33$0.3422$0.225411
1630080060$0.34$0.34$0.34$0.3422$0.225654
1630080120$0.34$0.34$0.34$0.34125$0.227019
1630080360$0.33$0.33$0.33$0.334$0.227058
1630080420$0.31$0.31$0.31$0.312$0.227074
1630080480$0.32$0.32$0.32$0.3220$0.227251
1630080540$0.32$0.32$0.32$0.321$0.22726
1630080600$0.32$0.32$0.32$0.321$0.227269
1630080660$0.32$0.32$0.31$0.319$0.22734
1630080720$0.32$0.32$0.32$0.322$0.227358
1630080780$0.32$0.32$0.32$0.321$0.227367
1630080840$0.33$0.33$0.33$0.331$0.227377
1630080900$0.34$0.34$0.32$0.322$0.227396
1630080960$0.33$0.33$0.33$0.3310$0.227494
1630081260$0.33$0.33$0.33$0.3313$0.22762
1630081320$0.33$0.35$0.33$0.35101$0.228689
1630081440$0.35$0.36$0.35$0.36203$0.231145
1630081500$0.37$0.37$0.37$0.37306$0.234956
1630081680$0.37$0.37$0.37$0.375$0.235016
1630081860$0.36$0.37$0.36$0.373$0.235051
1630081920$0.36$0.37$0.36$0.375$0.235107
1630082040$0.38$0.38$0.38$0.38103$0.236432
1630082340$0.38$0.38$0.38$0.3853$0.237104
1630082400$0.37$0.37$0.37$0.371$0.237116
1630082460$0.36$0.36$0.36$0.3610$0.237225
1630082580$0.37$0.37$0.35$0.3562$0.237945
1630082820$0.36$0.36$0.36$0.362$0.237967
1630082940$0.33$0.33$0.33$0.331$0.237975
1630083060$0.35$0.35$0.35$0.3520$0.238171
1630083120$0.33$0.33$0.33$0.3310$0.238252
1630083180$0.33$0.33$0.33$0.333$0.238276
1630083720$0.35$0.35$0.35$0.351$0.238285
1630083960$0.36$0.36$0.36$0.36100$0.239341
1630084140$0.35$0.35$0.34$0.344$0.239379
1630084380$0.35$0.35$0.35$0.35100$0.24033
1630084620$0.36$0.37$0.36$0.368$0.240415
1630084740$0.35$0.35$0.35$0.351$0.240425
1630084800$0.35$0.35$0.35$0.351$0.240434
1630084980$0.37$0.37$0.37$0.3737$0.240845
1630085040$0.38$0.38$0.38$0.381$0.240856
1630085100$0.40$0.40$0.40$0.40103$0.242247
1630085220$0.40$0.40$0.40$0.402$0.242274
1630085400$0.38$0.38$0.38$0.3837$0.242705
1630085460$0.39$0.39$0.39$0.396$0.24278
1630085520$0.39$0.39$0.39$0.391$0.242792
1630085760$0.40$0.40$0.40$0.409$0.242912
1630085820$0.40$0.40$0.40$0.401$0.242925
1630086060$0.39$0.39$0.39$0.391$0.242938
1630086180$0.40$0.40$0.40$0.4030$0.243335
1630086420$0.37$0.37$0.37$0.3710$0.243441
1630086720$0.35$0.35$0.35$0.351$0.24345
1630086960$0.36$0.36$0.36$0.362$0.24347
1630087140$0.37$0.37$0.37$0.375$0.243523
1630087320$0.35$0.35$0.35$0.35200$0.245284
1630087440$0.36$0.36$0.36$0.365$0.245332
1630087500$0.40$0.40$0.39$0.3912$0.24548
1630087560$0.38$0.38$0.38$0.382$0.245502
1630087680$0.39$0.39$0.39$0.395$0.245562
1630087860$0.38$0.38$0.38$0.383$0.245595
1630087980$0.36$0.36$0.36$0.362$0.245614
1630088160$0.37$0.37$0.37$0.3730$0.245921
1630088820$0.35$0.37$0.35$0.374$0.245961
1630088880$0.36$0.36$0.36$0.366$0.246017
1630089000$0.36$0.36$0.36$0.361$0.246026
1630089180$0.33$0.33$0.33$0.339$0.246088
1630089240$0.33$0.33$0.33$0.332$0.246102
1630089480$0.36$0.36$0.36$0.361$0.246112
1630089600$0.35$0.35$0.35$0.3521$0.246291
1630089720$0.35$0.35$0.35$0.354$0.246325
1630089840$0.34$0.34$0.34$0.34131$0.24732
1630089900$0.35$0.35$0.34$0.3473$0.247882
1630089960$0.35$0.35$0.35$0.3525$0.248087
1630090020$0.34$0.34$0.33$0.334$0.248116
1630090320$0.35$0.35$0.35$0.3518$0.248263
1630090440$0.33$0.33$0.33$0.3343$0.248545
1630090500$0.34$0.34$0.34$0.3452$0.248924
1630090560$0.35$0.35$0.35$0.3510$0.249004
1630090740$0.33$0.34$0.32$0.34327$0.251136
1630090800$0.32$0.32$0.32$0.329$0.251184
1630090860$0.34$0.35$0.33$0.3538$0.251445
1630090920$0.33$0.33$0.32$0.32182$0.252503
1630090980$0.32$0.32$0.31$0.31230$0.253514
1630091040$0.31$0.31$0.31$0.31177$0.254253
1630091100$0.35$0.35$0.34$0.344$0.254279
1630091160$0.34$0.35$0.34$0.3415$0.254383
1630091340$0.35$0.35$0.33$0.33100$0.254966
1630091400$0.34$0.34$0.34$0.341$0.254973
1630091460$0.33$0.34$0.33$0.3340$0.255194
1630091520$0.33$0.35$0.32$0.3512$0.255267
1630091640$0.36$0.36$0.35$0.35132$0.256173
1630091700$0.37$0.37$0.35$0.3519$0.256309
1630091760$0.38$0.38$0.37$0.374$0.256343
1630091880$0.36$0.39$0.36$0.39121$0.257251
1630091940$0.37$0.37$0.37$0.373$0.257275
1630092000$0.37$0.37$0.37$0.374$0.257307
1630092060$0.36$0.37$0.36$0.377$0.257362
1630092120$0.37$0.37$0.37$0.373$0.257386
1630092180$0.37$0.37$0.36$0.3613$0.257483
1630092240$0.37$0.37$0.37$0.372$0.257499
1630092300$0.37$0.37$0.36$0.369$0.257567
1630092360$0.36$0.36$0.33$0.35306$0.259125
1630092420$0.35$0.36$0.35$0.365$0.259158
1630092480$0.34$0.35$0.34$0.35103$0.259806
1630092540$0.34$0.34$0.34$0.342$0.259817
1630092600$0.34$0.34$0.34$0.342$0.259828
1630092660$0.35$0.35$0.31$0.3141$0.260034
1630092720$0.31$0.32$0.30$0.3047$0.260199
1630092780$0.31$0.32$0.31$0.327$0.260227
1630092840$0.30$0.30$0.30$0.301$0.26023
1630092900$0.30$0.30$0.30$0.301$0.260232
1630092960$0.30$0.30$0.28$0.2856$0.260381
1630093020$0.28$0.28$0.27$0.27200$0.260565
1630093080$0.27$0.28$0.27$0.2851$0.260629
1630093140$0.26$0.27$0.25$0.26114$0.260657
1630093200$0.26$0.26$0.24$0.248$0.260652
1630093260$0.25$0.25$0.23$0.24234$0.260319
1630093320$0.24$0.24$0.22$0.23108$0.260117
1630093380$0.25$0.25$0.23$0.23161$0.259866
1630093440$0.23$0.28$0.23$0.27902$0.259241
1630093500$0.28$0.28$0.27$0.2743$0.259271
1630093620$0.25$0.28$0.24$0.27108$0.259263
1630093680$0.26$0.26$0.24$0.2425$0.259235
1630093740$0.21$0.21$0.17$0.17329$0.257764
1630093800$0.18$0.20$0.18$0.19122$0.257306
1630093860$0.18$0.18$0.16$0.1652$0.257067
1630093920$0.18$0.18$0.18$0.181$0.257063
1630093980$0.19$0.19$0.19$0.1952$0.256859
1630094040$0.20$0.20$0.20$0.20180$0.256266
1630094100$0.18$0.19$0.17$0.171,672$0.250378
1630094160$0.16$0.19$0.16$0.18431$0.248728
1630094220$0.18$0.20$0.18$0.20115$0.248324
1630094280$0.18$0.19$0.16$0.1662$0.248102
1630094340$0.17$0.18$0.16$0.18612$0.245742
1630094460$0.16$0.16$0.16$0.161$0.245738
1630094520$0.15$0.15$0.15$0.152$0.245729
1630094580$0.14$0.14$0.14$0.1425$0.245598
1630094640$0.18$0.18$0.14$0.1481$0.245266
1630094880$0.11$0.11$0.11$0.111$0.24526
1630094940$0.11$0.11$0.11$0.111$0.245253
1630095000$0.10$0.12$0.10$0.1232$0.245048
1630095060$0.10$0.10$0.10$0.1010$0.244976
1630095240$0.11$0.11$0.11$0.111$0.24497