TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$17.55$18.16$17.00$17.7242$17.728571
1641306660$18.07$19.13$16.95$17.00221$17.966273
1641306720$16.48$16.48$15.90$15.9024$17.805923
1641306780$15.95$17.47$15.95$17.47217$17.117043
1641306840$17.89$17.89$17.00$17.0012$17.122868
1641306900$16.80$17.03$16.72$16.9017$17.117242
1641306960$17.30$17.63$17.30$17.389$17.121918
1641307020$17.50$17.80$17.34$17.343$17.124256
1641307080$17.00$17.00$16.25$16.2510$17.120306
1641307140$16.14$16.31$16.14$16.31201$16.901441
1641307200$15.50$15.80$15.50$15.80164$16.669739
1641307260$15.90$15.90$15.45$15.455$16.664929
1641307320$15.30$15.55$15.00$15.55197$16.418003
1641307380$15.58$15.62$14.50$14.5072$16.359011
1641307440$14.66$14.95$14.47$14.50103$16.211888
1641307500$14.70$15.00$14.24$15.008$16.202766
1641307560$14.80$16.00$14.80$16.0095$16.1275
1641307620$15.32$15.72$15.00$15.7255$16.107642
1641307680$15.50$16.05$15.38$16.0515$16.105068
1641307740$15.95$16.20$15.95$16.127$16.105077
1641307800$16.75$17.21$16.70$17.219$16.110504
1641307860$17.17$17.51$17.17$17.4322$16.127413
1641307920$17.85$17.85$17.50$17.504$16.131276
1641307980$17.20$17.20$17.17$17.173$16.133353
1641308040$17.20$17.55$16.63$16.638$16.139356
1641308100$16.80$16.85$16.80$16.852$16.140255
1641308160$16.75$16.75$16.49$16.492$16.140884
1641308220$16.61$17.00$16.61$16.958$16.144195
1641308280$16.95$17.77$16.95$17.7713$16.152273
1641308400$17.71$18.00$17.50$17.503$16.155338
1641308460$18.20$18.58$18.20$18.39115$16.309657
1641308580$18.40$18.57$18.40$18.565$16.316157
1641308640$18.70$19.60$18.44$19.6047$16.383655
1641308700$19.15$19.25$19.00$19.258$16.39632
1641308760$19.20$19.20$18.45$18.4534$16.448125
1641308820$18.83$18.83$18.41$18.4117$16.470264
1641308880$18.30$18.34$18.00$18.0021$16.489043
1641308940$18.15$18.15$18.00$18.002$16.490805
1641309000$18.20$18.20$18.00$18.0011$16.501076
1641309060$18.02$18.32$18.00$18.278$16.508427
1641309120$18.80$18.80$18.80$18.802$16.510944
1641309180$18.20$18.20$18.20$18.201$16.511871
1641309240$18.00$18.30$18.00$18.274$16.515591
1641309300$18.10$18.10$18.00$18.002$16.51727
1641309360$17.90$18.50$17.90$18.5021$16.536468
1641309420$18.21$18.50$18.21$18.444$16.540518
1641309480$18.50$18.50$18.43$18.432$16.542592
1641309540$18.15$18.15$17.90$17.9011$16.550728
1641309600$18.15$18.15$18.15$18.1510$16.559253
1641309660$17.72$17.85$17.72$17.855$16.562615
1641309780$17.75$18.02$17.55$17.5513$16.572085
1641309840$17.45$17.45$17.00$17.007$16.574692
1641309900$17.42$17.42$17.00$17.2315$16.579378
1641309960$17.26$17.26$17.26$17.261$16.579733
1641310020$17.05$17.05$17.05$17.051$16.579979
1641310080$17.10$17.27$17.00$17.228$16.582466
1641310140$17.09$17.09$17.09$17.091$16.582729
1641310200$17.50$17.50$17.07$17.0751$16.606162
1641310260$17.12$17.12$16.95$17.033$16.606809
1641310320$17.56$17.56$17.56$17.561$16.60729
1641310380$18.23$18.65$18.23$18.6515$16.621382
1641310440$18.40$19.25$18.40$19.2522$16.646111
1641310500$19.05$20.05$19.05$19.7480$16.766422
1641310560$19.53$19.95$19.53$19.6018$16.792149
1641310620$19.69$21.00$19.69$21.0047$16.87475
1641310680$20.96$21.59$20.83$21.5915$16.905084
1641310740$21.15$22.00$21.00$22.0010$16.925619
1641310800$21.76$21.76$21.18$21.207$16.939904
1641310860$21.07$21.07$20.50$20.5012$16.962042
1641310920$20.55$21.05$20.55$21.0516$16.98973
1641310980$21.80$22.00$21.80$22.002$16.994141
1641311040$22.35$23.20$22.35$23.20103$17.235873
1641311100$22.75$22.80$22.60$22.7916$17.272852
1641311160$22.46$22.64$22.30$22.306$17.285937
1641311220$21.89$22.08$21.89$21.9818$17.321333
1641311280$22.40$22.40$22.40$22.402$17.325617
1641311340$21.95$21.95$21.95$21.951$17.327567
1641311400$22.20$22.69$22.20$22.698$17.345054
1641311460$22.50$22.60$22.50$22.607$17.360255
1641311520$22.00$22.00$22.00$22.001$17.362198
1641311580$22.07$22.42$22.07$22.423$17.368264
1641311640$23.13$24.10$23.13$24.1019$17.418838
1641311700$24.13$25.00$24.13$25.006$17.437131
1641311760$25.70$26.04$25.63$26.049$17.467888
1641311820$26.50$26.50$25.35$25.3510$17.502747
1641311880$25.50$25.50$25.21$25.21105$17.825456
1641311940$25.08$26.11$25.08$26.1164$18.024393
1641312000$27.00$27.00$26.82$26.824$18.038071
1641312060$26.62$27.70$26.62$27.7027$18.136007
1641312120$27.20$29.55$27.20$29.509$18.171055
1641312180$30.00$32.00$30.00$31.6255$18.441693
1641312240$31.25$31.25$29.75$29.7527$18.561823
1641312300$29.45$29.55$29.05$29.0530$18.680308
1641312360$29.00$29.40$28.72$29.0016$18.739783
1641312420$29.40$29.90$29.40$29.9014$18.795376
1641312480$29.50$29.50$29.00$29.004$18.810473
1641312540$28.17$28.53$28.17$28.535$18.827402
1641312600$28.65$28.65$27.85$27.9018$18.888371
1641312660$28.57$30.00$28.57$29.5321$18.963348
1641312720$29.30$29.75$29.30$29.3112$19.007125
1641312780$28.40$28.61$28.00$28.0014$19.05279
1641312840$28.62$29.00$28.61$28.8311$19.090257
1641312900$29.00$29.42$29.00$29.422$19.097302
1641312960$29.40$29.40$28.65$28.653$19.107736
1641313020$28.85$28.85$28.58$28.857$19.131151
1641313080$28.65$28.65$28.37$28.657$19.15411
1641313140$29.03$29.03$29.03$29.031$19.157526
1641313200$28.71$28.80$28.71$28.802$19.164161
1641313260$28.85$29.30$28.85$29.303$19.174368
1641313320$29.25$32.00$29.25$31.5315$19.237289
1641313380$31.72$33.85$31.72$33.853$19.251345
1641313440$33.40$35.68$33.40$35.3018$19.344665
1641313500$35.15$37.65$35.10$36.1632$19.529615
1641313560$35.85$35.85$34.70$34.7027$19.675285
1641313620$34.53$36.15$34.53$35.9837$19.869336
1641313680$36.05$36.35$35.50$35.7527$20.009594
1641313740$35.50$35.50$34.30$34.307$20.043399
1641313800$34.05$34.05$32.55$32.5510$20.087418
1641313860$32.40$32.80$32.25$32.807$20.115696
1641313920$32.70$32.70$32.25$32.252$20.123719
1641313980$31.90$32.02$31.45$31.4535$20.256501
1641314040$31.30$31.30$30.75$30.752$20.263409
1641314100$31.15$31.15$29.95$29.9511$20.29882
1641314160$30.50$30.71$29.85$29.857$20.321718
1641314220$29.59$29.59$29.59$29.591$20.324673
1641314280$29.40$29.45$29.35$29.45104$20.614362
1641314340$29.25$29.50$29.25$29.506$20.630646
1641314400$29.46$30.00$29.46$29.965$20.644541
1641314460$30.61$30.61$29.21$29.217$20.664077
1641314520$29.40$29.75$29.40$29.757$20.682908
1641314580$29.70$29.70$29.70$29.702$20.688427
1641314640$29.00$29.00$28.44$28.446$20.703243
1641314700$28.10$28.10$26.99$26.9914$20.733643
1641314760$26.80$26.85$26.32$26.3511$20.753285
1641314820$26.40$26.70$26.24$26.5517$20.782349
1641314880$26.98$27.18$26.72$27.1816$20.811821
1641315120$27.12$28.39$27.12$28.393$20.817991
1641315180$27.90$27.90$27.85$27.853$20.824325
1641315240$27.95$27.95$27.05$27.2513$20.851292
1641315360$26.40$26.58$26.40$26.5810$20.868283
1641315420$26.68$28.00$26.68$28.003$20.873968
1641315480$28.28$30.00$28.28$30.0046$20.986129
1641315540$29.80$30.75$29.65$30.706$21.002224
1641315600$30.87$30.87$30.10$30.10133$21.368825
1641315660$29.85$29.85$29.80$29.806$21.383125
1641315720$30.05$30.05$29.37$29.372$21.387807
1641315780$29.00$29.00$29.00$29.005$21.398492
1641315840$28.50$28.50$28.50$28.509$21.41639
1641315900$29.00$30.20$29.00$30.0912$21.443036
1641315960$30.11$30.11$30.11$30.111$21.445454
1641316080$29.50$29.50$29.25$29.2514$21.475961
1641316140$29.67$29.67$29.42$29.429$21.495852
1641316200$29.78$29.78$29.78$29.782$21.500443
1641316260$29.75$29.76$28.00$28.1021$21.543236
1641316320$27.65$27.65$27.35$27.352$21.546517
1641316560$26.61$26.61$26.61$26.611$21.54791
1641316620$26.43$26.43$26.43$26.431$21.549254
1641316680$26.71$26.71$26.71$26.711$21.550674
1641316740$26.31$26.31$26.31$26.313$21.554598
1641316800$27.10$27.10$26.65$26.652$21.557521
1641316860$26.54$26.54$26.40$26.403$21.561561
1641316980$27.50$27.56$27.50$27.562$21.564836
1641317040$27.76$27.76$27.76$27.761$21.566535
1641317100$27.09$27.09$27.04$27.0412$21.584521
1641317160$26.81$26.81$26.81$26.812$21.587377
1641317340$25.30$25.41$25.30$25.413$21.590477
1641317400$26.32$26.32$26.32$26.322$21.593058
1641317520$25.13$25.13$25.13$25.136$21.598839
1641317580$25.37$25.37$25.37$25.371$21.599866
1641317640$25.00$25.00$25.00$25.001$21.600792
1641317700$24.68$24.80$24.68$24.806$21.605846
1641317820$25.00$25.00$25.00$25.005$21.610453
1641317880$24.80$24.90$24.80$24.908$21.617554
1641317940$24.05$24.15$24.05$24.153$21.619583
1641318000$23.89$23.89$23.89$23.891$21.620197
1641318060$23.96$23.96$23.96$23.963$21.622095
1641318180$24.45$24.45$24.38$24.387$21.627323
1641318240$24.28$24.32$24.28$24.326$21.631664
1641318300$24.00$24.00$24.00$24.005$21.63485
1641318360$23.40$23.40$23.40$23.401$21.635325
1641318420$23.65$23.65$23.65$23.651$21.635867
1641318480$23.52$23.52$23.52$23.524$21.637891
1641318660$23.38$23.38$23.38$23.381$21.638359
1641318720$23.00$23.00$23.00$23.001$21.638724
1641318780$22.90$23.20$22.85$23.206$21.640841
1641318900$23.32$23.33$23.08$23.0810$21.645209
1641319020$25.00$25.00$25.00$25.0010$21.654153
1641319080$25.85$25.85$25.45$25.452$21.656282
1641319200$25.65$25.65$25.65$25.651$21.657346
1641319380$24.26$24.26$24.00$24.003$21.659299
1641319440$23.85$23.85$23.85$23.851$21.659882
1641319500$24.00$24.00$24.00$24.005$21.662992
1641319680$23.00$23.30$23.00$23.304$21.664491
1641319800$23.64$23.64$23.64$23.643$21.666063
1641319860$23.51$24.00$23.51$24.004$21.668277
1641319980$23.58$23.58$23.58$23.582$21.66929
1641320040$24.00$24.00$24.00$24.005$21.672372
1641320100$23.85$23.85$23.85$23.852$21.673523
1641320160$23.94$23.94$23.94$23.941$21.674122
1641320400$24.15$24.15$24.15$24.153$21.676083
1641320460$24.04$24.95$24.00$24.953$21.678184
1641320640$24.75$24.75$24.75$24.751$21.678994
1641320700$25.50$25.50$25.50$25.501$21.680002
1641320760$24.20$24.20$23.70$23.706$21.683457
1641321000$24.00$24.00$24.00$24.001$21.684066
1641321060$25.47$25.50$25.20$25.2013$21.696844
1641321120$26.10$26.10$26.10$26.101$21.697998
1641321180$26.95$26.95$26.57$26.573$21.701928
1641321240$26.97$26.97$26.97$26.971$21.703308
1641321300$26.80$26.80$26.70$26.7010$21.7166
1641321480$27.00$27.00$27.00$27.001$21.71798
1641321720$25.65$25.65$25.65$25.651$21.719007
1641321840$26.12$26.12$26.12$26.121$21.720156
1641321900$26.30$26.30$26.15$26.1512$21.73407
1641322020$26.52$26.52$26.39$26.393$21.737742
1641322080$27.30$27.50$27.30$27.5013$21.75664
1641322140$27.20$27.20$27.20$27.201$21.758051
1641322260$27.74$27.74$27.74$27.742$21.761149
1641322320$27.39$27.39$27.39$27.391$21.762607
1641322380$27.40$27.80$27.40$27.8015$21.784676
1641322440$28.55$28.57$28.30$28.305$21.793341
1641322500$28.67$29.10$28.67$29.0014$21.819355
1641322560$28.80$28.80$28.60$28.6013$21.842225
1641322620$28.84$28.90$28.75$28.8510$21.860076
1641322740$29.50$29.50$29.50$29.508$21.87564
1641322860$29.30$29.60$29.30$29.602$21.879496
1641322920$29.80$29.80$28.70$28.702$21.883245
1641322980$28.85$28.85$28.85$28.855$21.892096
1641323040$29.20$29.20$28.85$28.852$21.895718
1641323280$29.10$30.48$29.10$30.483$21.901781
1641323340$30.95$31.50$30.95$31.509$21.923083
1641323400$31.15$31.15$31.10$31.102$21.92774
1641323460$31.10$31.10$30.73$30.754$21.936744
1641323580$29.92$30.00$29.92$30.005$21.946902
1641323640$29.60$29.60$29.21$29.2111$21.967998
1641323700$29.35$29.35$29.35$29.355$21.977279
1641323760$28.95$28.95$28.85$28.852$21.980758
1641323820$28.31$28.31$28.31$28.311$21.982349
1641323940$27.90$27.90$27.63$27.633$21.986738
1641324000$27.35$27.50$27.35$27.504$21.992157
1641324060$28.00$28.50$28.00$28.502$21.995294
1641324120$29.25$29.25$29.06$29.066$22.005952
1641324180$29.30$29.30$29.30$29.305$22.01507
1641324300$30.30$30.45$30.26$30.266$22.027506
1641324360$30.50$30.50$30.50$30.502$22.031734
1641324420$30.15$30.15$30.15$30.151$22.033759
1641324540$30.20$30.20$30.20$30.201$22.035795
1641324600$29.90$29.90$29.65$29.6511$22.056948
1641324660$28.90$28.90$28.85$28.852$22.060338
1641324720$28.40$28.40$28.00$28.153$22.0649
1641324780$28.40$28.40$28.15$28.156$22.074017
1641324900$28.28$28.28$28.28$28.285$22.081704
1641324960$28.00$28.10$27.95$27.957$22.091911
1641325020$27.60$27.60$27.60$27.604$22.097354
1641325080$27.75$27.96$27.75$27.966$22.105772
1641325200$27.30$27.30$27.30$27.301$22.107053
1641325260$26.55$26.55$26.45$26.452$22.109218
1641325320$26.60$26.60$26.60$26.604$22.113641
1641325380$26.77$27.08$26.77$27.082$22.11601
1641325500$26.67$26.67$26.67$26.671$22.11713
1641325560$26.35$26.35$26.35$26.351$22.118172
1641325620$26.80$26.80$26.80$26.801$22.119323
1641325680$27.50$27.90$27.50$27.902$22.122067
1641325740$27.61$27.61$27.61$27.611$22.123416
1641325800$27.35$27.35$27.35$27.351$22.1247
1641325860$28.25$28.25$28.25$28.251$22.126204
1641326100$28.01$28.01$28.01$28.018$22.137744
1641326280$29.30$29.30$29.30$29.302$22.141254
1641326340$28.85$28.85$28.85$28.852$22.14454
1641326400$28.20$28.20$28.20$28.205$22.151947
1641326460$28.00$28.00$28.00$28.001$22.153377
1641326580$28.05$28.05$28.05$28.054$22.159139
1641326640$26.95$26.95$26.95$26.951$22.16031
1641326700$27.20$27.20$27.20$27.201$22.16154
1641326760$27.20$27.20$27.20$27.204$22.166457
1641326820$27.25$27.25$27.25$27.251$22.167697
1641326940$28.10$28.10$28.10$28.104$22.173479
1641327000$27.65$27.65$27.65$27.652$22.176147
1641327060$28.00$28.00$28.00$28.001$22.177565
1641327120$28.65$28.65$28.65$28.653$22.182289
1641327180$29.00$29.50$29.00$29.504$22.189282
1641327480$28.58$28.65$28.58$28.653$22.193973
1641327600$27.60$27.60$27.60$27.6010$22.207072
1641327660$27.45$27.45$27.15$27.152$22.209539
1641327720$26.88$26.88$26.88$26.8810$22.220823
1641327780$27.15$27.15$27.15$27.152$22.223204
1641327840$27.52$27.52$27.52$27.525$22.229592
1641327900$27.45$27.45$27.45$27.452$22.232109
1641327960$28.30$28.30$28.30$28.3010$22.246702
1641328080$27.36$27.36$27.36$27.362$22.249161
1641328260$26.70$26.70$26.70$26.701$22.25023
1641328380$26.10$26.10$26.10$26.102$22.25208
1641328440$26.28$26.28$26.28$26.281$22.253047
1641328680$26.50$26.50$26.47$26.473$22.25609
1641328860$26.10$26.10$26.10$26.101$22.257012
1641328920$26.28$26.28$26.14$26.142$22.258908
1641328980$26.31$26.31$26.31$26.311$22.25988
1641329040$26.30$26.30$26.30$26.301$22.260848
1641329100$26.50$26.50$26.50$26.501$22.261864
1641329160$26.15$26.45$26.15$26.206$22.267638
1641329220$26.10$26.50$26.05$26.507$22.274288
1641329280$26.58$26.60$26.48$26.486$22.280374
1641329340$26.53$26.53$26.00$26.0521$22.299945
1641329400$25.59$25.59$25.35$25.424$22.302947
1641329460$25.35$25.60$25.35$25.4510$22.310475
1641329520$25.60$25.85$25.60$25.658$22.316852
1641329580$25.60$25.60$25.00$25.003$22.318985
1641329640$25.18$25.60$25.18$25.602$22.320433
1641329700$25.95$25.95$25.40$25.402$22.322015
1641329760$25.60$25.78$25.60$25.659$22.32908
1641329820$25.80$26.00$25.70$26.004$22.332354
1641329880$26.25$26.25$26.03$26.25106$22.427447
1641329940$26.26$26.80$26.20$26.5013$22.439499