VXX27Aug21P26.50 Historical Intraday Option Prices

One-Minute OHLCV Data From August 27, 2021.

  1. BATS
  2. >
  3. VXX
  4. >
  5. Option Chain
  6. >
  7. VXX27Aug21P26.50
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1630071000$0.23$0.28$0.23$0.2694$0.250212
1630071060$0.28$0.30$0.28$0.3072$0.269879
1630071120$0.31$0.38$0.31$0.3834$0.2856
1630071180$0.38$0.38$0.38$0.3825$0.296088
1630071240$0.37$0.37$0.36$0.363$0.296973
1630071300$0.34$0.35$0.34$0.354$0.297758
1630071360$0.33$0.35$0.33$0.339$0.29917
1630071420$0.33$0.37$0.33$0.3747$0.307048
1630071600$0.33$0.34$0.33$0.3412$0.3083
1630071720$0.30$0.30$0.30$0.302$0.308245
1630071780$0.31$0.32$0.31$0.3266$0.310326
1630071840$0.31$0.31$0.31$0.3113$0.310314
1630071900$0.32$0.37$0.32$0.37112$0.314766
1630071960$0.40$0.43$0.40$0.43107$0.335233
1630072020$0.42$0.43$0.42$0.43144$0.351747
1630072080$0.42$0.43$0.41$0.4118$0.353254
1630072140$0.39$0.39$0.38$0.382$0.353337
1630072260$0.39$0.43$0.39$0.4217$0.354827
1630072320$0.39$0.39$0.39$0.396$0.355095
1630072380$0.40$0.40$0.40$0.404$0.355322
1630072500$0.35$0.35$0.35$0.356$0.355282
1630072620$0.34$0.37$0.34$0.3725$0.355547
1630072740$0.36$0.38$0.36$0.3821$0.356132
1630072800$0.39$0.40$0.25$0.40212$0.363943
1630072860$0.42$0.43$0.41$0.43101$0.36865
1630072920$0.44$0.55$0.43$0.55390$0.40172
1630072980$0.55$0.63$0.55$0.6085$0.412011
1630073040$0.60$0.63$0.59$0.5959$0.418396
1630073100$0.62$0.62$0.55$0.5526$0.42078
1630073160$0.56$0.56$0.52$0.5223$0.422334
1630073220$0.53$0.53$0.52$0.5220$0.423547
1630073280$0.54$0.57$0.54$0.5746$0.427124
1630073340$0.56$0.57$0.55$0.5537$0.429636
1630073400$0.62$0.62$0.61$0.614$0.430032
1630073460$0.61$0.61$0.60$0.606$0.430604
1630073520$0.62$0.62$0.62$0.6224$0.433027
1630073580$0.62$0.63$0.62$0.6311$0.43417
1630073640$0.66$0.66$0.61$0.61356$0.463218
1630073700$0.63$0.72$0.63$0.72210$0.481854
1630073760$0.72$0.72$0.70$0.7226$0.484247
1630073820$0.75$0.75$0.75$0.7510$0.485315
1630073880$0.74$0.74$0.73$0.7312$0.486529
1630073940$0.72$0.72$0.72$0.7230$0.489296
1630074060$0.70$0.71$0.70$0.7133$0.492129
1630074120$0.67$0.72$0.67$0.72151$0.502132
1630074180$0.71$0.71$0.71$0.711$0.502209
1630074240$0.75$0.75$0.72$0.7230$0.504752
1630074300$0.71$0.71$0.71$0.7111$0.505571
1630074420$0.65$0.65$0.63$0.6432$0.507113
1630074480$0.64$0.69$0.64$0.697$0.507464
1630074600$0.73$0.73$0.73$0.732$0.507623
1630074660$0.77$0.77$0.77$0.7713$0.508836
1630074780$0.75$0.77$0.75$0.775$0.509286
1630074960$0.71$0.71$0.69$0.7026$0.511083
1630075020$0.70$0.73$0.70$0.7311$0.511822
1630075080$0.73$0.73$0.73$0.731$0.511899
1630075140$0.74$0.78$0.74$0.7814$0.513068
1630075200$0.72$0.74$0.71$0.7413$0.514015
1630075260$0.67$0.68$0.67$0.6812$0.514697
1630075320$0.69$0.69$0.69$0.691$0.514758
1630075380$0.68$0.68$0.68$0.682$0.514872
1630075440$0.70$0.70$0.69$0.692$0.514996
1630075560$0.69$0.69$0.69$0.6941$0.517437
1630075620$0.73$0.73$0.73$0.736$0.51787
1630075680$0.80$0.80$0.79$0.792$0.518059
1630075740$0.77$0.77$0.77$0.7710$0.518911
1630075800$0.80$0.80$0.80$0.8046$0.523216
1630075860$0.80$0.80$0.80$0.801$0.523308
1630075920$0.81$0.81$0.81$0.811$0.523404
1630076040$0.82$0.82$0.82$0.823$0.5237
1630076160$0.84$0.84$0.84$0.844$0.52412
1630076220$0.84$0.84$0.84$0.842$0.524329
1630076280$0.83$0.83$0.81$0.8112$0.525485
1630076460$0.76$0.76$0.76$0.762$0.52564
1630076520$0.77$0.77$0.77$0.772$0.525801
1630076700$0.68$0.68$0.68$0.684$0.526005
1630076760$0.70$0.70$0.70$0.701$0.526062
1630076940$0.69$0.69$0.67$0.6717$0.526969
1630077000$0.66$0.66$0.66$0.667$0.527273
1630077360$0.63$0.63$0.63$0.631$0.527307
1630077420$0.60$0.60$0.57$0.5756$0.528116
1630077540$0.62$0.62$0.62$0.621$0.528145
1630077600$0.64$0.64$0.64$0.646$0.52836
1630077660$0.66$0.66$0.66$0.661$0.528402
1630077840$0.70$0.70$0.69$0.6913$0.529081
1630077900$0.70$0.70$0.69$0.6940$0.531202
1630078140$0.58$0.58$0.58$0.582$0.531233
1630078380$0.67$0.67$0.66$0.6615$0.53185
1630078500$0.69$0.69$0.69$0.691$0.531899
1630078800$0.70$0.70$0.70$0.7020$0.532945
1630078860$0.70$0.70$0.70$0.7015$0.533721
1630079220$0.72$0.72$0.72$0.721$0.533779
1630079460$0.69$0.69$0.69$0.693$0.533923
1630079520$0.69$0.69$0.69$0.6914$0.534596
1630079640$0.70$0.70$0.70$0.705$0.53485
1630079820$0.72$0.72$0.72$0.723$0.535021
1630079880$0.72$0.74$0.72$0.74227$0.548001
1630079940$0.74$0.74$0.74$0.7417$0.548934
1630080060$0.74$0.74$0.74$0.7422$0.550127
1630080120$0.74$0.74$0.74$0.74125$0.556635
1630080420$0.73$0.73$0.73$0.7317$0.557439
1630080960$0.73$0.73$0.73$0.7310$0.557909
1630081080$0.72$0.72$0.72$0.721$0.557953
1630081260$0.72$0.72$0.72$0.721$0.557997
1630081380$0.74$0.75$0.74$0.758$0.558412
1630081440$0.75$0.75$0.75$0.751$0.558464
1630081500$0.77$0.77$0.77$0.7755$0.561574
1630081560$0.75$0.75$0.75$0.751$0.561625
1630081740$0.76$0.76$0.76$0.76200$0.571692
1630082040$0.77$0.77$0.77$0.773$0.571843
1630082100$0.78$0.78$0.78$0.782$0.571948
1630082580$0.75$0.75$0.75$0.752$0.572039
1630082640$0.75$0.75$0.74$0.74309$0.584503
1630082760$0.76$0.76$0.76$0.7620$0.585323
1630082880$0.74$0.75$0.74$0.759$0.585667
1630082940$0.71$0.72$0.71$0.7215$0.586112
1630083180$0.70$0.70$0.70$0.701$0.586139
1630083300$0.73$0.73$0.73$0.7310$0.586472
1630083480$0.72$0.72$0.72$0.722$0.586534
1630083780$0.74$0.74$0.74$0.7410$0.586889
1630084020$0.77$0.77$0.77$0.771$0.586931
1630084620$0.76$0.76$0.76$0.762$0.587011
1630084680$0.76$0.76$0.75$0.752$0.587089
1630084860$0.75$0.75$0.75$0.751$0.587127
1630084980$0.77$0.80$0.77$0.8043$0.588975
1630085040$0.81$0.81$0.81$0.813$0.589127
1630085280$0.81$0.81$0.81$0.811$0.589177
1630086060$0.81$0.81$0.80$0.8011$0.58971
1630086360$0.78$0.78$0.78$0.7815$0.590358
1630086420$0.76$0.76$0.76$0.766$0.590589
1630086480$0.78$0.78$0.78$0.782$0.590675
1630086540$0.78$0.78$0.77$0.774$0.590842
1630086600$0.77$0.77$0.77$0.772$0.590923
1630086660$0.77$0.77$0.76$0.764$0.591081
1630086720$0.76$0.76$0.76$0.762$0.591157
1630086780$0.76$0.78$0.76$0.7627$0.592283
1630086840$0.76$0.76$0.76$0.768$0.592584
1630086900$0.78$0.78$0.77$0.7730$0.593781
1630086960$0.76$0.76$0.76$0.767$0.59404
1630087020$0.78$0.78$0.78$0.7820$0.594863
1630087080$0.79$0.79$0.78$0.782$0.594947
1630087500$0.78$0.80$0.78$0.8057$0.597284
1630087620$0.81$0.82$0.81$0.81101$0.601946
1630087860$0.81$0.81$0.81$0.8124$0.603009
1630087980$0.81$0.82$0.80$0.8040$0.604752
1630088160$0.80$0.80$0.80$0.80219$0.613376
1630088400$0.81$0.81$0.81$0.811$0.613416
1630088820$0.81$0.81$0.81$0.812$0.613495
1630088940$0.78$0.79$0.77$0.79350$0.624151
1630089180$0.77$0.77$0.74$0.7714$0.624529
1630089240$0.77$0.77$0.77$0.771$0.624556
1630089480$0.80$0.82$0.80$0.8116$0.625121
1630089540$0.81$0.81$0.79$0.7918$0.625712
1630089600$0.81$0.81$0.81$0.811$0.625747
1630089840$0.79$0.79$0.78$0.79129$0.62951
1630089900$0.78$0.78$0.78$0.785$0.629646
1630090320$0.80$0.80$0.80$0.805$0.629801
1630090500$0.79$0.79$0.79$0.7952$0.631302
1630090680$0.78$0.78$0.78$0.781$0.631329
1630090740$0.78$0.80$0.77$0.80194$0.636244
1630090800$0.77$0.77$0.77$0.772$0.636291
1630090860$0.80$0.80$0.80$0.801$0.63632
1630090920$0.77$0.77$0.77$0.771$0.636343
1630090980$0.77$0.77$0.77$0.771$0.636366
1630091280$0.80$0.80$0.80$0.802$0.636423
1630091580$0.83$0.83$0.83$0.831$0.636456
1630091640$0.83$0.83$0.83$0.83195$0.6428
1630091820$0.85$0.85$0.85$0.8515$0.643321
1630092000$0.83$0.83$0.83$0.831$0.643352
1630092060$0.83$0.84$0.83$0.8415$0.643828
1630092360$0.82$0.82$0.82$0.822$0.643887
1630092540$0.83$0.83$0.81$0.81185$0.649113
1630092600$0.81$0.83$0.80$0.83164$0.65324
1630092660$0.81$0.82$0.77$0.77217$0.65843
1630092720$0.75$0.77$0.75$0.7596$0.659784
1630092840$0.79$0.79$0.78$0.7820$0.660156
1630092900$0.77$0.77$0.75$0.7568$0.661216
1630092960$0.76$0.76$0.75$0.7533$0.66165
1630093020$0.73$0.73$0.73$0.735$0.661701
1630093080$0.71$0.71$0.71$0.7124$0.661871
1630093140$0.70$0.70$0.70$0.7025$0.662011
1630093260$0.71$0.71$0.66$0.6617$0.66203
1630093320$0.68$0.68$0.68$0.6810$0.662056
1630093440$0.69$0.75$0.69$0.75205$0.663233
1630093500$0.75$0.75$0.75$0.758$0.663331
1630093740$0.61$0.61$0.59$0.5999$0.662403
1630093800$0.68$0.68$0.65$0.6529$0.662437
1630093860$0.65$0.66$0.65$0.6616$0.662411
1630093980$0.62$0.62$0.62$0.6225$0.662264
1630094040$0.64$0.65$0.64$0.6513$0.662231
1630094100$0.66$0.66$0.59$0.5918$0.662075
1630094160$0.62$0.65$0.57$0.6557$0.661709
1630094220$0.66$0.66$0.66$0.662$0.661709
1630094280$0.65$0.65$0.62$0.62239$0.661141
1630094340$0.62$0.68$0.58$0.6447$0.66105
1630094400$0.66$0.66$0.63$0.636$0.661041
1630094640$0.65$0.65$0.65$0.6535$0.660991
1630094760$0.58$0.58$0.58$0.581$0.66098
1630094940$0.57$0.57$0.57$0.575$0.660921
1630095240$0.53$0.53$0.53$0.531$0.660904