TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$32.71$34.06$32.40$33.9014$33.579285
1641220260$35.22$35.51$33.29$34.4271$33.934823
1641220320$34.25$34.25$31.00$31.00133$32.879036
1641220380$31.50$31.70$31.30$31.6111$32.810305
1641220440$31.33$31.33$30.88$31.007$32.75911
1641220500$29.75$31.35$29.75$31.16173$32.032029
1641220560$30.80$30.80$27.83$27.839$31.958086
1641220620$28.30$28.30$27.41$27.412$31.938547
1641220680$26.30$28.02$26.30$27.1069$31.210102
1641220740$27.23$27.63$27.19$27.2044$30.894165
1641220800$27.00$27.06$25.80$25.8054$30.530732
1641220860$26.00$26.00$25.82$25.824$30.499204
1641220920$25.65$25.65$24.60$24.6059$30.009384
1641220980$24.17$25.10$24.17$24.6017$29.862593
1641221040$24.50$25.00$24.30$24.5024$29.676483
1641221100$24.52$25.40$24.52$25.4018$29.557263
1641221160$25.37$25.37$24.80$24.9819$29.444532
1641221220$25.04$25.55$24.50$25.4515$29.356514
1641221280$25.70$27.25$25.70$27.2518$29.28586
1641221340$27.20$29.00$27.20$28.5024$29.258751
1641221400$28.33$31.00$28.33$30.0016$29.274644
1641221460$29.53$29.53$28.93$29.1722$29.270959
1641221520$28.80$28.80$28.21$28.488$29.262707
1641221580$28.69$28.69$28.48$28.482$29.26108
1641221640$28.05$28.10$27.93$28.0010$29.246429
1641221700$27.75$27.85$27.25$27.2515$29.21909
1641221760$26.68$26.68$26.47$26.472$29.212941
1641221820$27.00$27.50$26.60$27.3016$29.17549
1641221880$27.60$28.31$27.60$28.3114$29.153741
1641221940$27.72$28.24$27.72$27.9096$29.038022
1641222000$27.75$27.75$27.00$27.0015$29.00991
1641222060$26.25$26.25$26.25$26.251$29.007155
1641222120$26.45$26.50$26.45$26.504$28.997137
1641222180$26.32$27.00$26.32$27.003$28.990128
1641222300$26.45$27.50$26.45$27.505$28.980433
1641222420$27.50$27.53$26.90$26.9718$28.950319
1641222480$26.88$27.02$26.88$26.9012$28.926848
1641222540$26.97$27.07$26.50$26.503$28.920888
1641222600$26.55$26.59$26.39$26.599$28.899933
1641222660$26.96$27.26$26.96$27.264$28.893179
1641222720$26.84$27.10$26.84$27.108$28.879194
1641222780$26.81$26.81$26.00$26.004$28.869972
1641222840$25.85$25.85$25.85$25.851$28.867157
1641222900$26.42$26.42$26.42$26.421$28.864878
1641222960$26.30$26.30$26.30$26.302$28.860111
1641223020$26.30$26.30$26.14$26.143$28.852696
1641223080$26.00$26.30$25.90$26.304$28.842345
1641223140$26.40$26.51$26.40$26.513$28.835699
1641223200$27.13$27.85$27.12$27.8510$28.822235
1641223260$27.91$28.05$27.65$28.059$28.814669
1641223320$28.02$28.02$27.94$27.944$28.811587
1641223380$27.31$27.31$27.31$27.315$28.804847
1641223440$27.40$27.40$27.37$27.376$28.797294
1641223500$26.81$26.92$26.35$26.35256$28.402805
1641223620$26.58$26.60$26.57$26.574$28.397521
1641223680$26.45$26.55$26.45$26.553$28.393369
1641223740$26.57$26.57$26.50$26.575$28.38675
1641223800$26.77$26.77$26.55$26.557$28.37848
1641223860$25.80$25.80$25.61$25.614$28.370836
1641223920$25.20$25.20$25.00$25.103$28.363837
1641223980$26.00$26.15$26.00$26.155$28.355756
1641224040$26.20$26.20$26.20$26.201$28.354225
1641224100$26.49$26.49$26.49$26.493$28.350262
1641224160$26.30$26.30$26.30$26.303$28.345912
1641224280$26.44$26.44$26.44$26.441$28.344565
1641224400$26.40$26.40$25.63$25.633$28.339908
1641224520$26.00$26.00$25.95$25.953$28.334897
1641224640$25.65$25.65$25.65$25.651$28.333009
1641224700$25.20$25.20$25.20$25.201$28.330808
1641224760$25.10$25.10$24.60$24.658$28.311767
1641224820$25.00$25.00$25.00$25.001$28.309455
1641224880$24.45$24.45$24.45$24.457$28.290681
1641224940$24.00$24.00$23.76$23.763$28.281449
1641225000$23.55$23.55$23.17$23.179$28.251268
1641225060$23.70$23.70$23.35$23.358$28.224633
1641225180$23.45$23.50$23.00$23.00102$27.900557
1641225240$23.00$23.00$22.82$22.838$27.87513
1641225300$23.00$23.00$23.00$23.004$27.862733
1641225360$22.75$23.00$22.75$23.0094$27.575332
1641225420$22.79$23.20$22.79$22.9516$27.532008
1641225480$23.10$23.11$22.99$23.0310$27.505646
1641225540$22.50$22.50$22.35$22.409$27.478566
1641225600$22.54$22.54$22.54$22.542$27.472769
1641225720$22.20$22.80$22.20$22.5210$27.443938
1641225780$22.48$22.65$22.45$22.5314$27.403946
1641225900$22.54$22.60$22.50$22.5020$27.34822
1641225960$22.19$22.19$22.00$22.002$27.342217
1641226020$21.61$21.61$21.22$21.22153$26.864361
1641226080$21.35$21.35$21.30$21.302$26.858545
1641226140$21.20$21.20$20.90$20.9933$26.760531
1641226200$21.05$21.50$21.05$21.504$26.749464
1641226260$21.74$22.61$21.74$22.10294$26.149977
1641226380$22.05$22.15$21.42$21.4217$26.117416
1641226440$21.45$21.60$21.45$21.603$26.111276
1641226500$21.50$21.75$21.50$21.7517$26.077426
1641226560$21.44$21.80$21.40$21.804$26.069402
1641226680$22.40$22.40$22.40$22.401$26.067791
1641226740$22.54$22.54$22.28$22.283$26.06302
1641226800$22.87$23.04$22.87$23.042$26.060297
1641226860$22.47$22.75$22.47$22.6424$26.024638
1641226920$22.50$22.50$22.50$22.501$26.02311
1641227100$22.05$22.05$22.05$22.051$26.02139
1641227220$22.00$22.00$22.00$22.002$26.017909
1641227340$22.54$22.54$22.51$22.513$26.013388
1641227400$22.68$22.68$22.14$22.142$26.010276
1641227460$22.71$22.71$22.71$22.712$26.007428
1641227520$22.70$22.70$22.70$22.701$26.006002
1641227700$22.55$22.75$22.52$22.754$26.00018
1641227760$22.40$22.40$22.40$22.401$25.998631
1641227880$23.30$23.30$23.30$23.301$25.99747
1641227940$23.50$23.65$23.50$23.5523$25.973816
1641228000$23.39$23.39$23.39$23.3910$25.962858
1641228060$23.15$23.15$23.15$23.151$25.961665
1641228120$22.92$22.95$22.92$22.955$25.955274
1641228180$22.85$22.85$22.85$22.851$25.953961
1641228300$22.70$22.70$22.70$22.701$25.952586
1641228360$22.70$22.70$22.70$22.703$25.948467
1641228420$22.00$22.00$21.67$21.688$25.934543
1641228480$21.55$21.55$21.50$21.504$25.927114
1641228540$21.50$21.65$21.50$21.652$25.923462
1641228780$22.32$22.66$22.32$22.665$25.916302
1641228840$22.78$22.78$22.36$22.379$25.903938
1641228900$22.53$22.61$22.20$22.435$25.896673
1641228960$22.59$22.68$22.46$22.4610$25.882935
1641229020$22.55$22.65$22.55$22.657$25.873398
1641229380$21.80$21.80$21.80$21.802$25.870033
1641229500$22.00$22.00$22.00$22.001$25.868435
1641229800$22.60$22.60$22.55$22.552$25.865717
1641229860$22.40$22.40$22.40$22.401$25.864288
1641229920$22.40$22.52$22.40$22.4016$25.841847
1641230160$22.46$22.46$22.46$22.461$25.840462
1641230220$22.45$22.45$22.45$22.451$25.839074
1641230280$22.60$22.60$22.60$22.601$25.837749
1641230340$22.50$22.50$22.44$22.445$25.830845
1641230400$22.40$22.40$22.40$22.402$25.828045
1641230460$22.30$22.30$22.30$22.301$25.826606
1641230580$21.72$21.80$21.72$21.802$25.823292
1641230700$21.90$21.90$21.90$21.901$25.821694
1641230760$22.00$22.01$22.00$22.012$25.818587
1641230820$22.00$22.00$22.00$22.001$25.817034
1641230880$22.03$22.03$21.92$21.926$25.807698
1641231180$21.90$21.90$21.90$21.901$25.806113
1641231240$22.15$22.15$22.15$22.151$25.80463
1641231480$21.23$21.23$21.10$21.102$25.800871
1641231540$21.41$21.41$21.41$21.412$25.797315
1641231660$21.30$21.30$21.30$21.303$25.79186
1641231720$21.39$21.40$21.39$21.404$25.784755
1641231780$21.60$21.60$21.60$21.601$25.783066
1641231900$21.00$21.00$21.00$21.002$25.779209
1641232020$21.00$21.00$21.00$21.001$25.777283
1641232320$21.30$21.30$21.30$21.301$25.775479
1641232380$21.50$21.55$21.50$21.552$25.772057
1641232560$21.40$21.40$21.40$21.401$25.770297
1641232620$21.20$21.30$21.20$21.2021$25.732039
1641232680$20.40$20.40$20.40$20.401$25.729912
1641232740$20.79$20.79$20.79$20.791$25.727942
1641232860$20.90$20.90$20.81$20.814$25.720183
1641232920$20.76$20.76$20.76$20.766$25.708363
1641232980$20.19$20.19$20.19$20.191$25.706173
1641233040$20.40$20.40$19.99$19.995$25.695285
1641233100$20.04$20.25$20.00$20.256$25.682047
1641233160$20.20$20.20$20.06$20.066$25.669022
1641233220$20.25$20.25$20.25$20.254$25.660488
1641233280$20.10$20.20$20.10$20.169$25.641074
1641233340$20.55$20.55$20.55$20.551$25.639078
1641233400$20.40$20.40$20.40$20.401$25.637024
1641233460$20.30$20.34$20.30$20.346$25.624579
1641233520$20.30$20.30$20.30$20.303$25.618339
1641233580$20.20$20.20$20.20$20.201$25.616224
1641233640$20.20$20.45$20.20$20.4516$25.583434
1641233760$20.45$20.45$20.45$20.451$25.581442
1641233820$20.45$20.45$20.45$20.452$25.577465
1641233940$20.43$20.43$20.43$20.431$25.57547
1641234000$20.41$20.42$20.41$20.415$25.565491
1641234060$20.00$20.00$20.00$20.001$25.563339
1641234120$20.10$20.10$20.10$20.101$25.561228
1641234180$20.11$20.35$20.11$20.357$25.546886
1641234240$20.30$20.30$20.20$20.206$25.534602
1641234300$20.40$20.40$20.40$20.401$25.532628
1641234360$20.50$20.50$20.50$20.503$25.526833
1641234480$20.20$20.30$20.20$20.302$25.522784
1641234600$20.00$20.00$20.00$20.001$25.520667
1641234660$20.15$20.15$20.15$20.155$25.51039
1641234780$20.40$20.40$20.30$20.303$25.504491
1641234840$20.08$20.08$20.08$20.0810$25.483834
1641234900$20.23$20.23$20.20$20.205$25.473804
1641235020$19.86$20.00$19.86$20.002$25.469593
1641235140$19.80$19.80$19.70$19.704$25.460917
1641235200$19.80$19.80$19.80$19.801$25.458771
1641235260$19.70$19.70$19.70$19.703$25.45223
1641235440$19.85$19.85$19.81$19.812$25.447975
1641235560$19.68$19.68$19.68$19.681$25.445794
1641235620$19.80$19.80$19.74$19.743$25.43935
1641235680$19.65$19.65$19.65$19.6515$25.406728
1641235740$19.55$19.55$19.55$19.551$25.404528
1641235800$19.62$19.62$19.62$19.622$25.400187
1641235860$19.37$20.05$19.37$20.0515$25.368888
1641235920$19.69$19.69$19.66$19.6610$25.347695
1641235980$19.65$19.65$19.60$19.6011$25.324305
1641236160$19.84$19.84$19.79$19.7924$25.275783
1641236220$19.79$19.79$19.79$19.792$25.27176
1641236280$19.97$20.25$19.97$20.25112$25.063226
1641236340$20.12$20.12$20.12$20.121$25.061485
1641236400$19.62$19.62$19.35$19.5522$25.019538
1641236460$19.52$19.52$19.52$19.521$25.017617
1641236520$19.55$19.55$19.55$19.551$25.015708
1641236580$19.40$19.40$19.40$19.402$25.011789
1641236700$19.20$19.20$19.20$19.203$25.005712
1641236760$19.44$19.44$19.30$19.303$24.99985
1641236820$19.30$19.30$19.25$19.253$24.993867
1641236880$19.18$19.18$18.93$18.9315$24.962833
1641236940$19.03$19.10$18.90$19.1013$24.936269
1641237000$19.15$19.15$18.99$18.994$24.928142
1641237060$18.90$18.90$18.87$18.8710$24.907425
1641237120$18.70$18.70$18.55$18.5512$24.881908
1641237180$18.59$18.70$18.53$18.5314$24.852096
1641237240$18.50$18.65$18.50$18.656$24.839223
1641237300$18.80$18.80$18.73$18.732$24.835106
1641237360$18.40$18.40$18.40$18.401$24.832926
1641237420$18.25$18.52$18.25$18.522$24.828561
1641237540$18.45$18.45$18.35$18.352$24.824211
1641237600$18.45$18.45$18.30$18.3011$24.800529
1641237660$18.25$18.25$18.21$18.2512$24.774075
1641237780$18.30$18.30$18.10$18.107$24.758496
1641237840$18.30$18.30$18.17$18.208$24.740975
1641237900$18.41$18.41$18.41$18.412$24.736748
1641237960$18.00$18.13$18.00$18.007$24.721132
1641238020$18.04$18.30$18.04$18.308$24.703899
1641238080$18.37$18.37$18.25$18.252$24.699654
1641238140$18.35$18.45$18.35$18.455$24.689168
1641238200$18.40$18.50$18.40$18.503$24.682955
1641238260$18.50$18.58$18.50$18.555$24.672808
1641238320$18.50$18.50$18.50$18.501$24.670769
1641238380$18.41$18.50$18.35$18.355$24.660448
1641238440$18.33$18.35$18.33$18.353$24.654197
1641238500$18.00$18.04$18.00$18.004$24.645452
1641238560$18.00$18.00$18.00$18.001$24.643266
1641238620$18.00$18.00$18.00$18.002$24.638898
1641238680$18.30$18.50$18.30$18.5013$24.612134
1641238740$18.00$18.00$18.00$18.003$24.605647
1641238800$18.19$18.19$18.19$18.192$24.601454
1641238920$18.00$18.00$17.90$17.905$24.590652
1641238980$17.84$17.95$17.84$17.956$24.577593
1641239040$17.85$17.85$17.85$17.852$24.573215
1641239100$17.79$17.79$17.60$17.602$24.568741
1641239160$17.75$17.75$17.52$17.523$24.561946
1641239220$17.54$17.54$17.54$17.542$24.557386
1641239280$17.40$17.58$17.40$17.585$24.545844
1641239340$17.47$17.51$17.47$17.503$24.538992
1641239400$17.50$17.50$17.50$17.501$24.536714
1641239520$17.30$17.30$17.30$17.3010$24.513362
1641239580$17.00$17.16$17.00$17.1611$24.487138
1641239640$17.00$17.00$17.00$17.002$24.482326
1641239700$17.03$17.03$17.03$17.031$24.479932
1641239760$17.07$17.10$17.00$17.003$24.472785
1641239820$16.98$16.98$16.70$16.703$24.465415
1641239880$17.00$17.00$17.00$17.001$24.463022
1641239940$16.83$16.83$16.73$16.733$24.455648
1641240060$16.75$16.85$16.66$16.725$24.443296
1641240180$16.56$16.70$16.40$16.7014$24.408208
1641240240$16.61$16.65$16.50$16.508$24.388244
1641240300$16.26$16.26$16.26$16.261$24.385664
1641240360$16.40$16.49$16.40$16.493$24.378113
1641240420$16.50$16.55$16.50$16.554$24.368176
1641240480$16.55$16.55$16.45$16.483$24.360702
1641240540$16.50$16.50$16.50$16.501$24.358216
1641240660$16.39$16.60$16.39$16.606$24.343301
1641240840$16.60$16.60$16.60$16.601$24.340858
1641240900$16.38$16.38$16.38$16.381$24.338347
1641240960$16.34$16.40$16.34$16.403$24.330803
1641241080$16.40$16.53$16.33$16.3418$24.286524
1641241140$16.25$16.25$16.25$16.251$24.284006
1641241200$16.60$16.79$16.45$16.796$24.269696
1641241260$16.93$16.93$16.65$16.653$24.262674
1641241320$17.00$17.26$16.95$17.266$24.249183
1641241380$17.50$17.65$17.45$17.6036$24.174949
1641241440$17.70$17.92$17.65$17.656$24.162997
1641241500$17.86$17.86$17.47$17.4711$24.140533
1641241560$17.50$17.55$17.50$17.553$24.134459
1641241620$17.47$17.75$17.47$17.752$24.130462
1641241680$17.50$17.50$17.50$17.5010$24.110216
1641241740$17.64$17.75$17.64$17.752$24.106301
1641241800$17.23$17.23$17.23$17.231$24.104203
1641241860$17.15$17.20$17.00$17.004$24.095709
1641241920$16.98$17.10$16.86$16.868$24.078413
1641241980$16.87$16.87$16.87$16.871$24.076223
1641242040$16.90$17.11$16.90$17.1117$24.039791
1641242100$16.95$17.16$16.95$17.162$24.03557
1641242160$17.20$17.20$17.20$17.201$24.033506
1641242220$17.40$17.63$17.40$17.547$24.019861
1641242280$17.25$17.25$17.13$17.133$24.013709
1641242460$17.40$17.75$17.38$17.7512$23.990057
1641242520$17.79$17.79$17.58$17.5810$23.971196
1641242580$18.03$18.15$18.03$18.159$23.955372
1641242640$17.96$17.96$17.96$17.961$23.953584
1641242700$17.93$17.93$17.85$17.855$23.944592
1641242760$17.65$17.66$17.35$17.494$23.936969
1641242820$17.43$17.45$17.43$17.452$23.933106
1641242880$17.28$17.32$17.25$17.3231$23.872642
1641242940$17.20$17.20$17.20$17.201$23.870677
1641243000$17.00$17.00$16.50$16.507$23.856156
1641243060$16.65$16.65$16.60$16.6014$23.826453
1641243120$17.00$17.00$16.84$16.842$23.822412
1641243180$16.90$17.30$16.90$17.207$23.808686
1641243240$16.96$16.96$16.96$16.961$23.806688
1641243300$16.87$16.90$16.87$16.902$23.80265
1641243360$17.08$17.10$17.08$17.10101$23.610308
1641243420$16.80$16.80$16.80$16.801$23.60838
1641243480$16.75$16.90$16.60$16.729$23.590895
1641243540$16.75$16.75$16.48$16.5027$23.537294