TSLA14Jan22P1100.00 Historical Intraday Option Prices
One-Minute OHLCV Data From December 31, 2021.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA14Jan22P1100.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1640961240 | $63.18 | $63.18 | $63.18 | $63.18 | 2 | $63.18 |
| 1640962260 | $67.00 | $67.00 | $67.00 | $67.00 | 1 | $64.453333 |
| 1640962680 | $65.95 | $65.95 | $65.95 | $65.95 | 1 | $64.8275 |
| 1640963160 | $67.35 | $67.35 | $67.35 | $67.35 | 2 | $65.668333 |
| 1640963400 | $66.95 | $66.95 | $66.95 | $66.95 | 2 | $65.98875 |
| 1640963580 | $67.70 | $67.70 | $67.70 | $67.70 | 1 | $66.178888 |
| 1640964420 | $68.00 | $68.00 | $68.00 | $68.00 | 1 | $66.361 |
| 1640965620 | $67.65 | $67.65 | $67.65 | $67.65 | 1 | $66.478181 |
| 1640965920 | $69.70 | $69.70 | $69.70 | $69.70 | 1 | $66.746666 |
| 1640966340 | $67.90 | $67.90 | $67.90 | $67.90 | 2 | $66.911428 |
| 1640966820 | $69.43 | $69.43 | $69.43 | $69.43 | 1 | $67.079333 |
| 1640967000 | $68.41 | $68.41 | $68.41 | $68.41 | 1 | $67.1625 |
| 1640967780 | $65.46 | $65.90 | $64.85 | $64.85 | 51 | $65.912985 |
| 1640967840 | $63.37 | $63.37 | $63.37 | $63.37 | 1 | $65.875588 |
| 1640968260 | $63.56 | $63.56 | $63.56 | $63.56 | 1 | $65.842028 |
| 1640970240 | $64.32 | $64.32 | $64.32 | $64.32 | 1 | $65.820285 |
| 1640970660 | $64.46 | $64.46 | $64.46 | $64.46 | 20 | $65.518 |
| 1640970960 | $66.70 | $66.70 | $66.70 | $66.70 | 2 | $65.543695 |
| 1640971560 | $66.57 | $66.57 | $66.57 | $66.57 | 10 | $65.644313 |
| 1640971620 | $66.85 | $66.85 | $66.85 | $66.85 | 1 | $65.656019 |
| 1640973240 | $66.20 | $66.20 | $66.20 | $66.20 | 25 | $65.762265 |
| 1640973540 | $65.27 | $65.45 | $65.05 | $65.09 | 11 | $65.716978 |
| 1640974080 | $65.70 | $65.70 | $65.20 | $65.20 | 10 | $65.701879 |
| 1640975640 | $66.97 | $67.07 | $66.80 | $66.80 | 3 | $65.726447 |
| 1640976780 | $68.59 | $68.59 | $68.59 | $68.59 | 3 | $65.78187 |
| 1640981160 | $70.20 | $70.20 | $70.20 | $70.20 | 1 | $65.810192 |
| 1640981220 | $70.19 | $70.19 | $70.19 | $70.19 | 1 | $65.838089 |
| 1640981460 | $69.95 | $69.95 | $69.95 | $69.95 | 1 | $65.864113 |
| 1640982360 | $70.00 | $70.00 | $70.00 | $70.00 | 1 | $65.890125 |
| 1640982960 | $71.25 | $71.25 | $71.25 | $71.25 | 1 | $65.923625 |
| 1640983140 | $72.14 | $72.14 | $72.14 | $72.14 | 1 | $65.962236 |
| 1640983320 | $72.00 | $72.00 | $71.76 | $71.76 | 2 | $66.034846 |
| 1640983800 | $73.20 | $73.20 | $73.20 | $73.20 | 1 | $66.078536 |
| 1640984040 | $74.27 | $74.27 | $74.27 | $74.27 | 1 | $66.128181 |
| 1640984100 | $74.05 | $74.05 | $74.05 | $74.05 | 1 | $66.175903 |
| 1640984160 | $74.50 | $74.50 | $74.09 | $74.14 | 5 | $66.410584 |
| 1640984280 | $74.50 | $75.00 | $74.50 | $74.60 | 5 | $66.649488 |