TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$26.85$28.90$26.60$28.0539$27.698461
1641393060$26.90$26.90$25.90$26.363$27.604761
1641393120$27.60$30.63$27.60$30.0037$28.550886
1641393180$29.33$29.92$28.50$29.6554$28.749548
1641393240$29.73$32.05$29.73$31.91116$29.86755
1641393300$31.93$33.28$31.76$32.00104$30.742492
1641393360$31.00$31.23$31.00$31.232$30.744591
1641393420$29.30$30.00$29.30$30.0017$30.685295
1641393480$29.45$31.40$29.45$30.5019$30.678618
1641393540$29.70$29.75$29.15$29.156$30.662317
1641393600$29.55$29.55$29.55$29.551$30.659522
1641393660$26.80$27.00$26.32$27.0020$30.47311
1641393720$26.00$26.00$26.00$26.001$30.462434
1641393780$26.80$26.80$25.17$25.1714$30.313672
1641393840$25.00$25.00$23.69$24.296$30.231207
1641393900$24.00$24.70$23.80$23.9811$30.083177
1641393960$23.35$23.35$23.35$23.351$30.068248
1641394020$24.25$25.00$24.25$24.7011$29.938917
1641394080$25.00$25.00$24.65$24.653$29.905548
1641394140$24.40$25.19$24.40$25.1942$29.465049
1641394200$25.17$25.60$24.85$24.8511$29.370559
1641394260$23.85$24.22$23.00$23.0010$29.265587
1641394320$23.13$23.39$22.85$23.2513$29.120332
1641394380$23.25$23.30$23.00$23.308$29.033788
1641394440$23.85$24.34$23.85$24.3417$28.885777
1641394500$24.00$24.00$23.60$23.6010$28.795833
1641394560$23.25$23.80$23.15$23.8010$28.704232
1641394620$23.54$23.54$23.45$23.453$28.677775
1641394680$22.50$22.50$21.96$22.3515$28.515099
1641394740$22.18$22.35$21.70$21.7010$28.410016
1641394800$21.75$21.75$20.20$20.207$28.324363
1641394860$20.00$20.55$20.00$20.4331$27.94023
1641394920$20.63$20.63$20.10$20.307$27.860409
1641394980$20.26$20.95$20.26$20.8030$27.549346
1641395040$20.90$21.14$20.60$20.6019$27.367033
1641395100$20.80$21.08$20.80$20.905$27.3223
1641395160$19.70$20.09$19.70$19.943$27.291243
1641395220$20.26$20.54$20.00$20.5454$26.81348
1641395280$21.03$21.20$20.85$21.207$26.761505
1641395340$20.80$21.10$20.70$21.107$26.708647
1641395400$21.20$21.40$21.00$21.0711$26.632603
1641395460$21.25$21.33$21.21$21.215$26.598962
1641395520$21.25$22.00$20.95$22.0021$26.468331
1641395580$21.70$22.16$21.70$22.166$26.435284
1641395640$22.03$22.51$21.85$22.5125$26.310293
1641395700$22.25$23.10$22.25$22.4522$26.216784
1641395760$23.04$23.50$23.00$23.5017$26.16019
1641395880$23.42$23.64$23.00$23.649$26.1335
1641395940$23.65$23.65$23.20$23.2011$26.103018
1641396000$23.38$23.38$23.38$23.381$26.100032
1641396060$22.80$23.10$22.80$23.0020$26.033819
1641396120$23.00$23.46$22.90$22.9018$25.979189
1641396180$22.68$23.35$22.68$23.2014$25.937012
1641396240$23.40$23.40$23.05$23.1511$25.905312
1641396300$23.42$23.42$23.10$23.1010$25.878456
1641396360$21.70$21.70$21.70$21.703$25.865769
1641396420$21.30$21.50$21.30$21.502$25.856747
1641396480$21.80$21.80$21.80$21.803$25.844491
1641396540$22.35$22.40$22.35$22.4010$25.80978
1641396600$22.42$22.97$22.42$22.5010$25.77916
1641396660$23.55$24.20$23.54$24.209$25.760861
1641396720$24.35$24.55$24.15$24.4515$25.740106
1641396780$24.60$25.45$24.60$25.4016$25.727388
1641396840$25.64$25.64$25.64$25.641$25.727305
1641396900$25.66$26.00$25.38$25.3811$25.725915
1641396960$25.40$25.40$25.00$25.0016$25.718519
1641397020$24.85$25.75$24.85$25.4015$25.714251
1641397080$25.30$26.15$25.30$25.9522$25.717423
1641397140$26.50$27.50$26.50$27.1521$25.746751
1641397200$27.55$27.70$27.10$27.1012$25.764865
1641397260$27.31$27.31$25.85$25.859$25.77225
1641397320$26.35$26.35$26.35$26.351$25.772747
1641397380$26.75$26.81$26.15$26.1512$25.781304
1641397440$26.50$26.50$26.27$26.274$25.783551
1641397500$26.10$26.10$26.09$26.092$25.784079
1641397560$26.25$26.25$26.25$26.255$25.786047
1641397620$27.00$27.00$27.00$27.001$25.787071
1641397680$26.90$26.90$26.90$26.901$25.78801
1641397740$26.50$26.50$25.85$26.005$25.789193
1641397800$26.90$26.90$26.86$26.862$25.791022
1641397920$26.04$26.04$26.04$26.041$25.791231
1641397980$25.50$25.50$25.48$25.483$25.790484
1641398040$24.63$24.80$24.63$24.803$25.787866
1641398100$24.55$24.55$24.55$24.554$25.783754
1641398160$24.70$24.70$24.05$24.386$25.777049
1641398220$24.30$24.30$24.30$24.301$25.775829
1641398340$24.00$24.00$24.00$24.001$25.774364
1641398400$24.10$24.10$23.70$23.854$25.767993
1641398460$23.50$24.00$23.40$24.004$25.761008
1641398520$23.83$23.83$23.49$23.492$25.757569
1641398580$23.50$23.50$23.50$23.501$25.755723
1641398700$23.65$23.65$23.50$23.507$25.743414
1641398820$23.85$23.85$23.85$23.852$25.74034
1641398880$23.92$23.92$23.92$23.921$25.738864
1641398940$23.85$23.90$23.69$23.9015$25.716041
1641399000$23.62$23.62$23.60$23.602$25.712672
1641399120$23.85$23.85$22.95$22.958$25.696971
1641399240$23.00$23.00$23.00$23.001$25.694829
1641399300$22.50$22.53$22.50$22.535$25.682215
1641399360$23.10$23.10$23.10$23.101$25.680173
1641399420$23.10$23.20$23.10$23.206$25.668387
1641399480$23.33$24.30$23.33$24.258$25.656286
1641399540$25.00$25.50$24.93$25.506$25.653649
1641399600$25.20$25.20$25.00$25.007$25.650263
1641399660$24.75$24.75$24.75$24.755$25.646792
1641399720$25.00$25.65$25.00$25.652$25.646297
1641399780$25.60$25.60$25.49$25.5024$25.643703
1641399840$25.56$25.73$25.30$25.7313$25.642387
1641400020$24.70$24.70$24.65$24.657$25.637252
1641400080$24.33$24.33$24.33$24.3320$25.61807
1641400140$24.70$24.70$24.70$24.705$25.614714
1641400320$24.83$24.83$24.83$24.832$25.613569
1641400380$25.45$25.60$25.34$25.359$25.612168
1641400500$25.55$25.55$25.55$25.555$25.611943
1641400620$25.55$25.55$25.50$25.557$25.611595
1641400860$25.25$25.25$25.00$25.003$25.610581
1641400920$25.62$25.70$25.62$25.7017$25.611091
1641400980$25.55$25.56$25.55$25.567$25.610825
1641401040$26.41$26.41$26.41$26.411$25.611388
1641401100$26.35$26.35$26.35$26.356$25.614498
1641401160$26.75$27.20$26.69$27.2012$25.62526
1641401220$27.03$27.03$27.03$27.035$25.630131
1641401280$26.78$26.78$26.78$26.781$25.630928
1641401340$27.05$27.05$27.05$27.051$25.631911
1641401400$27.10$27.10$26.71$26.715$25.636107
1641401460$26.30$26.65$26.30$26.658$25.641022
1641401520$26.55$26.55$26.55$26.551$25.641646
1641401640$27.15$27.21$27.15$27.216$25.64795
1641401700$26.55$26.55$26.55$26.551$25.648566
1641401760$26.50$27.00$26.35$27.005$25.651809
1641401820$27.00$27.00$27.00$27.002$25.653641
1641401940$27.00$27.00$27.00$27.004$25.657289
1641402000$27.21$27.30$27.21$27.303$25.660561
1641402060$27.30$27.55$27.30$27.553$25.664217
1641402120$27.25$27.25$27.10$27.154$25.66825
1641402180$26.55$26.55$26.45$26.506$25.671628
1641402240$26.35$26.40$26.25$26.2514$25.6781
1641402300$26.35$26.35$26.27$26.2711$25.682445
1641402360$25.90$25.90$25.75$25.753$25.682776
1641402420$25.99$25.99$25.99$25.9910$25.684784
1641402480$26.60$26.60$26.60$26.602$25.685979
1641402600$26.85$26.85$26.85$26.851$25.686738
1641402780$27.23$27.23$27.23$27.233$25.689752
1641402840$27.70$27.70$27.45$27.456$25.697412
1641402960$26.85$26.90$26.83$26.904$25.700446
1641403020$26.78$26.78$26.78$26.781$25.701144
1641403200$26.88$26.88$26.88$26.8810$25.708715
1641403260$26.92$26.92$26.92$26.921$25.709492
1641403320$26.39$26.55$26.39$26.5010$25.714591
1641403380$26.50$26.50$26.50$26.504$25.71659
1641403440$26.64$26.64$26.64$26.641$25.717177
1641403500$26.67$26.87$26.67$26.8730$25.738128
1641403620$26.38$26.38$26.34$26.343$25.739302
1641403680$26.37$26.37$26.37$26.372$25.740087
1641403740$26.50$26.50$26.50$26.501$25.740559
1641403800$26.94$26.94$26.75$26.757$25.745637
1641403920$27.18$27.18$27.17$27.172$25.747404
1641403980$27.05$27.64$27.05$27.642$25.749376
1641404040$27.35$27.35$27.35$27.352$25.75135
1641404100$27.60$27.60$27.60$27.601$25.752489
1641404160$28.00$28.20$28.00$28.203$25.756869
1641404220$28.51$28.87$28.51$28.8510$25.775433
1641404280$28.73$28.73$28.70$28.704$25.782603
1641404340$28.67$29.20$28.67$29.202$25.786443
1641404400$29.40$29.40$28.80$28.803$25.792668
1641404460$28.74$28.74$28.60$28.6030$25.845301
1641404520$28.59$28.90$28.59$28.903$25.850464
1641404580$28.65$28.83$28.65$28.818$25.864341
1641404640$29.07$29.07$29.00$29.002$25.868098
1641404700$29.20$29.20$29.20$29.201$25.870071
1641404760$28.90$28.90$28.80$28.8031$25.922936
1641404820$28.22$28.22$28.22$28.221$25.92427
1641404880$28.33$28.40$28.20$28.405$25.931141
1641404940$28.45$28.62$28.45$28.6210$25.94614
1641405120$28.55$28.55$28.55$28.554$25.952126
1641405240$28.30$28.30$28.30$28.301$25.953475
1641405300$27.90$27.95$27.90$27.952$25.955737
1641405420$28.15$28.50$28.15$28.502$25.958452
1641405600$28.40$28.40$28.40$28.401$25.959851
1641405660$28.25$28.25$28.25$28.251$25.961161
1641405780$29.00$29.00$29.00$29.005$25.969834
1641405900$28.48$28.56$28.47$28.4742$26.030195
1641405960$29.15$29.15$29.15$29.151$26.031933
1641406020$29.10$29.10$29.10$29.101$26.033641
1641406080$29.10$29.15$28.75$28.9516$26.060115
1641406140$29.00$29.00$29.00$29.001$26.061737
1641406260$29.10$29.10$29.10$29.101$26.063412
1641406320$29.40$30.00$29.40$30.0022$26.106895
1641406380$29.99$30.30$29.99$30.103$26.113458
1641406440$30.10$30.10$29.32$29.324$26.121041
1641406500$28.65$28.65$28.30$28.303$26.124962
1641406560$28.39$28.39$28.39$28.392$26.127413
1641406620$28.70$28.80$28.55$28.5511$26.142824
1641406680$29.00$29.00$29.00$29.001$26.14436
1641406740$28.85$29.08$28.85$29.082$26.147389
1641406800$29.15$29.20$29.15$29.202$26.150638
1641406920$27.70$27.70$27.70$27.701$26.151469
1641406980$27.99$28.00$27.99$28.003$26.154427
1641407040$27.80$28.00$27.63$27.726$26.159567
1641407100$27.35$27.35$27.35$27.352$26.160836
1641407160$27.15$27.15$27.15$27.1510$26.166081
1641407220$27.70$27.70$27.65$27.652$26.16768
1641407280$27.40$27.60$27.40$27.6015$26.178486
1641407340$27.97$28.23$27.97$28.233$26.181442
1641407400$27.90$28.05$27.90$28.052$26.183322
1641407460$28.00$28.00$27.55$27.556$26.188782
1641407520$27.80$27.80$27.80$27.8011$26.197989
1641407580$27.37$27.37$27.00$27.008$26.202441
1641407820$27.70$27.70$27.70$27.701$26.203216
1641407940$28.00$28.00$27.70$27.706$26.208061
1641408060$27.85$27.85$27.85$27.851$26.208907
1641408120$28.00$28.00$28.00$28.001$26.20983
1641408240$27.60$28.14$27.60$28.143$26.212251
1641408300$28.00$28.00$28.00$28.001$26.21317
1641408360$28.00$28.00$28.00$28.001$26.214088
1641408420$28.00$28.00$28.00$28.001$26.215005
1641408480$28.30$28.65$28.30$28.652$26.217323
1641408540$28.71$29.10$28.71$29.104$26.222717
1641408600$29.05$29.05$28.70$28.856$26.230887
1641408660$28.70$28.70$28.70$28.701$26.232146
1641408780$28.00$28.00$28.00$28.003$26.234847
1641408900$28.30$28.30$28.24$28.242$26.236917
1641408960$28.15$28.20$28.15$28.202$26.238887
1641409020$28.40$28.61$28.40$28.616$26.245562
1641409080$28.65$28.65$28.65$28.651$26.246779
1641409140$29.00$29.00$28.70$28.702$26.249413
1641409200$28.70$28.75$28.70$28.754$26.254437
1641409260$28.85$29.05$28.85$29.052$26.257155
1641409320$26.74$26.74$25.98$26.507$26.257306
1641409380$27.20$27.20$27.20$27.205$26.259669
1641409500$29.40$30.15$29.40$30.138$26.274133
1641409560$30.10$30.10$29.11$29.1115$26.298711
1641409620$30.50$30.98$30.00$30.157$26.312804
1641409680$30.35$30.45$30.15$30.155$26.322798
1641409740$29.39$31.65$29.39$31.5014$26.355939
1641409800$31.60$32.05$31.60$32.0523$26.418771
1641409860$32.05$33.00$32.05$32.65635$27.870377
1641409920$32.40$32.90$32.35$32.80185$28.177661
1641409980$33.00$33.72$32.87$33.602,736$30.654634
1641410040$33.55$33.65$32.64$32.6413$30.660619
1641410100$33.14$33.50$32.27$32.3013$30.665625
1641410160$31.98$32.20$31.85$32.2029$30.672111
1641410220$31.90$31.90$31.51$31.738$30.673663
1641410280$32.80$32.80$32.80$32.8010$30.677396
1641410340$33.00$33.00$32.59$32.7017$30.684078
1641410400$32.85$33.30$32.85$33.209$30.688026
1641410460$33.30$33.30$33.23$33.23994$31.064559
1641410520$33.30$34.60$33.30$34.6020$31.073785
1641410580$34.59$35.00$34.49$34.9038$31.094552
1641410640$34.96$34.96$34.00$34.3049$31.118219
1641410700$34.66$35.50$34.66$35.3317$31.128011
1641410760$36.00$36.51$35.50$35.5039$31.155806
1641410820$35.20$35.20$33.00$33.5027$31.168866
1641410880$33.41$34.10$32.63$33.9537$31.181461
1641410940$33.75$34.50$33.70$33.7032$31.195324
1641411000$33.70$33.70$32.75$32.7523$31.201253
1641411060$32.95$32.95$32.95$32.951$31.201503
1641411120$34.00$35.00$33.85$35.0057$31.224053
1641411180$34.40$35.30$34.35$35.3082$31.26746
1641411240$35.00$36.13$35.00$36.1316$31.277175
1641411300$35.95$36.30$35.60$35.7346$31.308384
1641411360$35.48$35.60$34.71$34.716$31.311562
1641411420$35.50$35.70$35.35$35.709$31.316704
1641411480$35.35$36.88$35.35$36.8824$31.333015
1641411540$36.90$38.10$36.90$37.7533$31.361888
1641411600$37.93$39.30$37.79$39.3024$31.385725
1641411660$39.05$39.45$39.00$39.0027$31.414619
1641411720$38.30$38.43$38.00$38.3639$31.451162
1641411780$38.75$40.00$38.75$38.87109$31.568293
1641411840$39.10$40.83$39.10$40.838$31.577196
1641411900$40.20$40.20$39.00$39.2035$31.614327
1641411960$39.17$39.22$39.16$39.2212$31.62644
1641412020$39.40$39.40$38.00$38.0051$31.670882
1641412080$37.85$38.95$37.80$38.1512$31.681067
1641412140$37.70$37.70$37.60$37.703$31.683432
1641412200$37.15$37.48$37.15$37.4015$31.694662
1641412260$37.48$37.97$36.60$36.9997$31.764143
1641412320$37.15$37.45$37.15$37.455$31.767753
1641412380$37.58$38.50$37.55$38.50107$31.850523
1641412440$38.23$38.25$38.23$38.252$31.852157
1641412500$38.10$38.10$37.85$37.8517$31.865203
1641412560$39.15$39.15$38.58$39.003$31.867899
1641412620$39.00$39.80$38.65$39.8038$31.902374
1641412680$39.30$39.30$38.72$39.005$31.906892
1641412740$40.00$41.30$40.00$41.1341$31.950647
1641412800$41.36$41.43$40.42$41.0517$31.96962
1641412860$41.77$42.25$41.00$42.2564$32.045749
1641412920$42.30$43.60$42.30$43.6047$32.108406
1641412980$43.14$43.14$42.36$42.5018$32.131967
1641413040$42.60$43.00$42.50$42.8013$32.149147
1641413100$42.45$45.00$42.45$44.7033$32.194163
1641413160$44.75$44.75$43.80$44.1535$32.245362
1641413220$43.14$45.09$43.14$44.7023$32.280149
1641413280$44.92$47.50$44.92$47.509$32.295267
1641413340$46.40$46.65$45.25$46.0020$32.328411
1641413400$45.75$45.75$45.00$45.0026$32.369646
1641413460$44.50$44.51$43.69$43.6929$32.410161
1641413520$44.00$44.00$43.00$43.0018$32.434422
1641413580$42.75$42.95$42.00$42.0021$32.459235
1641413640$41.89$43.40$41.89$43.4016$32.478231
1641413700$42.15$43.70$42.00$43.709$32.489393
1641413760$44.00$45.08$43.85$45.0013$32.508515
1641413820$45.00$46.55$45.00$45.9716$32.53448
1641413880$45.35$46.05$45.35$45.705$32.542276
1641413940$46.00$47.92$46.00$47.929$32.557498
1641414000$48.45$50.78$48.03$50.7819$32.595091
1641414060$49.85$51.35$49.61$51.3515$32.627204
1641414120$50.85$52.90$50.35$52.908$32.644983
1641414180$52.80$52.80$51.43$52.0010$32.668017
1641414240$50.73$51.85$50.73$51.7714$32.6989
1641414300$52.00$54.15$52.00$54.158$32.718383
1641414360$53.55$53.55$50.66$50.6644$32.820556
1641414420$50.65$51.15$50.00$50.2012$32.84543
1641414480$50.28$50.40$49.20$50.403$32.851473
1641414540$50.78$52.40$50.78$52.4010$32.873597
1641414600$52.00$52.65$51.57$51.57117$33.127985
1641414660$51.36$51.36$50.00$50.057$33.141967
1641414720$52.00$52.00$51.45$51.638$33.159101
1641414780$51.43$51.43$51.27$51.272$33.163312
1641414840$51.20$52.00$51.20$51.8510$33.184395
1641414900$53.85$53.85$52.70$52.706$33.198539
1641414960$50.45$50.45$50.00$50.002$33.202472
1641415020$48.51$48.51$47.60$47.8147$33.28447
1641415080$47.20$47.20$45.80$46.0017$33.310138
1641415140$46.12$46.12$46.00$46.002$33.313061
1641415200$45.49$45.50$45.00$45.2810$33.326813
1641415260$45.61$45.61$44.28$44.2811$33.341523
1641415320$44.22$45.60$44.22$45.606$33.3494
1641415380$46.25$46.38$46.25$46.383$33.353841
1641415440$46.63$48.25$46.54$48.2525$33.393083
1641415500$49.10$49.10$47.54$47.5512$33.41273
1641415560$48.39$48.39$46.97$46.9710$33.429055
1641415620$48.00$48.00$48.00$48.007$33.440635
1641415680$47.00$47.70$47.00$47.703$33.445388
1641415740$47.40$48.66$47.39$48.6612$33.464538
1641415800$49.60$49.60$48.67$48.672$33.468089
1641415860$47.95$48.10$47.65$47.654$33.47461
1641415920$47.19$47.19$44.32$44.3216$33.498116
1641415980$44.85$45.50$44.85$45.454$33.503462
1641416040$45.70$48.00$45.70$48.0037$33.558954
1641416100$47.50$48.00$47.50$48.003$33.563715
1641416160$48.95$48.95$48.88$48.883$33.568899
1641416220$48.65$48.65$48.23$48.232$33.572243
1641416280$49.00$49.11$48.70$49.02110$33.76081
1641416340$49.35$50.00$49.35$50.005$33.769634