TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$55.65$57.00$53.00$56.7525$55.612
1641479460$55.30$59.45$54.08$58.4118$55.886046
1641479520$57.84$58.53$57.28$57.7579$57.026065
1641479580$60.00$60.00$57.64$57.648$57.113307
1641479640$55.00$55.00$53.00$53.0027$56.637515
1641479700$53.02$53.02$51.95$52.6234$55.931832
1641479760$53.20$53.37$53.20$53.373$55.891288
1641479820$53.38$54.25$52.75$54.0022$55.660046
1641479880$54.00$54.00$54.00$54.003$55.637305
1641479940$57.85$58.20$57.85$58.204$55.681704
1641480000$55.55$55.55$54.05$54.05169$55.050892
1641480060$56.03$56.80$56.03$56.802$55.057817
1641480120$53.15$53.15$52.75$52.752$55.047171
1641480180$51.00$52.00$50.05$52.0020$54.855264
1641480240$51.91$52.80$51.50$52.0014$54.761953
1641480300$50.96$54.48$50.96$54.482$54.7525
1641480360$55.21$55.21$55.21$55.211$54.753556
1641480420$54.80$54.99$54.80$54.9933$54.769077
1641480480$55.27$56.76$55.27$56.5015$54.825696
1641480540$60.00$60.00$59.85$59.8513$54.958825
1641480600$65.13$65.13$65.13$65.131$54.979373
1641480660$65.05$65.05$64.18$64.3812$55.206114
1641480720$68.15$68.15$66.86$66.862$55.25444
1641480780$69.34$70.00$68.75$69.0537$56.211336
1641480840$68.85$72.08$68.85$72.0816$56.603327
1641480900$70.90$70.95$70.70$70.8011$56.877347
1641480960$68.77$76.58$68.75$76.58208$60.110742
1641481020$79.00$80.19$77.00$77.0032$60.798622
1641481080$76.33$76.33$74.63$74.6314$61.053458
1641481140$75.55$78.20$74.46$74.4648$61.894388
1641481200$73.17$78.00$73.17$78.009$62.019751
1641481260$75.30$77.00$74.39$77.0021$62.316729
1641481320$76.57$76.57$75.46$75.538$62.436987
1641481380$79.00$79.00$78.16$78.162$62.472273
1641481440$77.55$80.00$76.29$80.005$62.556804
1641481500$83.60$84.08$83.38$83.38154$65.576834
1641481560$83.71$86.35$83.71$86.359$65.745373
1641481620$87.70$90.72$86.65$86.6510$65.946898
1641481680$85.65$85.65$82.42$83.19218$68.979237
1641481740$86.24$86.85$86.24$86.853$69.019573
1641481800$87.50$87.85$87.26$87.5189$70.188439
1641481860$94.04$95.12$92.68$92.685$70.274474
1641481920$95.25$95.25$95.25$95.251$70.2922
1641481980$91.20$91.20$86.89$86.894$70.345491
1641482040$85.06$85.06$84.10$84.10101$71.326472
1641482100$84.41$84.41$84.41$84.411$71.335108
1641482160$83.80$83.80$80.74$80.984$71.362205
1641482220$77.17$77.17$77.00$77.005$71.380813
1641482280$76.52$78.09$76.52$78.094$71.39566
1641482340$80.00$85.00$80.00$85.002$71.410176
1641482400$85.13$86.50$85.06$86.5010$71.500305
1641482460$85.07$89.00$84.15$89.005$71.54719
1641482520$90.48$90.48$86.56$86.569$71.641615
1641482580$86.90$86.90$85.77$86.056$71.697397
1641482640$88.91$88.91$82.80$82.805$71.74067
1641482700$80.03$80.03$80.03$80.031$71.745964
1641482760$79.14$79.14$76.75$77.308$71.773837
1641482820$78.30$78.30$76.55$76.9519$71.835668
1641482880$73.90$77.00$73.90$75.5011$71.862481
1641482940$76.08$78.70$76.08$78.448$71.89387
1641483000$74.60$74.70$74.60$74.705$71.902486
1641483060$71.21$71.95$70.93$70.975$71.900419
1641483180$72.05$72.05$70.33$70.335$71.897332
1641483240$69.58$69.58$69.58$69.582$71.894487
1641483360$69.20$69.20$69.20$69.201$71.892834
1641483420$66.98$66.98$65.45$65.452$71.885876
1641483480$64.28$65.25$64.28$65.254$71.869058
1641483540$66.66$66.66$66.35$66.352$71.862509
1641483720$74.05$74.05$74.05$74.055$71.869166
1641483780$74.08$74.08$74.08$74.081$71.87051
1641483840$74.80$74.87$74.10$74.8732$71.924689
1641483900$73.75$73.75$72.05$72.053$71.926456
1641483960$71.39$71.40$71.39$71.403$71.925511
1641484020$70.19$70.19$70.19$70.195$71.920367
1641484080$68.85$68.85$68.36$68.362$71.916441
1641484140$65.60$65.60$65.60$65.603$71.905242
1641484200$66.35$66.35$66.35$66.352$71.898683
1641484320$66.30$66.30$65.25$65.2513$71.854458
1641484380$64.63$64.63$64.25$64.258$71.820093
1641484440$64.55$64.85$64.55$64.855$71.799656
1641484500$64.83$66.10$64.83$66.103$71.788995
1641484560$67.00$67.00$67.00$67.0010$71.761361
1641484620$64.15$64.15$64.15$64.151$71.756972
1641484740$62.00$62.00$62.00$62.006$71.723327
1641484800$61.82$61.85$59.80$59.804$71.699076
1641484920$63.45$63.45$62.43$62.437$71.6641
1641484980$64.25$64.25$64.25$64.254$71.647202
1641485100$63.33$63.33$63.33$63.331$71.642465
1641485160$60.75$60.75$60.75$60.751$71.636266
1641485220$60.15$60.15$60.15$60.152$71.623206
1641485340$58.70$60.58$58.00$60.5415$71.521815
1641485400$58.82$59.02$58.82$58.96121$70.720379
1641485460$59.00$59.00$58.61$58.614$70.695487
1641485520$57.54$57.75$57.54$57.752$70.681756
1641485580$58.00$58.00$57.27$57.272$70.668045
1641485640$56.92$57.21$56.41$57.214$70.638977
1641485760$55.10$55.55$54.60$55.5527$70.419172
1641485820$55.15$56.95$55.15$56.955$70.381273
1641485880$56.68$58.00$56.68$58.005$70.346836
1641485940$57.89$60.40$57.43$60.4015$70.258187
1641486000$61.40$61.40$60.28$60.286$70.230142
1641486060$61.15$61.15$61.15$61.151$70.225523
1641486120$58.89$58.89$57.55$57.554$70.201827
1641486180$57.85$59.35$57.85$59.356$70.166857
1641486240$59.48$59.50$59.48$59.5018$70.070546
1641486300$60.50$63.00$60.50$63.0019$70.001077
1641486360$62.97$64.13$62.97$64.137$69.978782
1641486480$64.69$64.69$64.05$64.053$69.970306
1641486540$65.55$65.55$65.30$65.307$69.954448
1641486600$64.32$64.92$64.32$64.923$69.946724
1641486660$67.50$68.00$67.20$68.0021$69.921806
1641486720$69.40$70.00$69.40$69.7021$69.918337
1641486780$71.05$71.23$71.00$71.005$69.92112
1641486960$69.54$69.54$68.50$68.505$69.919707
1641487200$72.20$72.20$72.20$72.201$69.9208
1641487440$67.40$67.40$67.40$67.401$69.919592
1641487620$69.05$69.05$65.12$65.123$69.915411
1641487740$63.65$64.00$63.65$63.654$69.90361
1641487860$65.00$65.00$65.00$65.002$69.898931
1641487920$65.00$65.00$65.00$65.003$69.891929
1641488040$64.02$64.02$63.65$63.653$69.883196
1641488280$63.67$63.67$63.59$63.5913$69.844931
1641488400$63.06$63.45$63.05$63.453$69.8355
1641488460$63.53$63.53$61.90$61.904$69.822846
1641488700$61.75$61.75$61.75$61.751$69.819043
1641488940$59.28$59.28$59.28$59.281$69.814081
1641489000$59.95$59.95$59.95$59.951$69.80944
1641489060$60.62$60.62$60.50$60.5027$69.69275
1641489120$60.57$60.87$60.50$60.8727$69.579045
1641489240$59.41$59.41$59.41$59.411$69.57438
1641489360$61.70$61.70$61.70$61.705$69.556361
1641489600$61.70$63.70$61.70$63.7017$69.502574
1641489660$63.10$63.10$63.10$63.102$69.496764
1641490020$62.52$62.52$62.52$62.521$69.4936
1641490200$63.35$63.45$63.35$63.452$69.488078
1641490260$63.00$63.00$63.00$63.002$69.482204
1641490440$62.80$62.80$62.80$62.801$69.47918
1641490560$60.70$60.70$60.70$60.701$69.47521
1641490620$60.26$60.32$59.30$59.6018$69.39982
1641490800$58.00$58.00$58.00$58.001$69.394708
1641490860$57.80$57.80$57.80$57.801$69.389511
1641490980$55.85$56.00$55.85$56.002$69.377451
1641491100$55.57$55.57$55.57$55.571$69.371271
1641491220$56.05$56.05$56.05$56.051$69.36531
1641491280$57.55$57.55$57.55$57.551$69.360026
1641491340$56.57$56.57$56.57$56.571$69.354309
1641491520$58.25$58.25$58.25$58.251$69.349347
1641491640$57.30$57.30$57.30$57.305$69.322487
1641491820$57.00$57.00$57.00$57.001$69.316996
1641491940$56.06$56.06$56.06$56.061$69.311091
1641492300$60.25$60.25$60.25$60.251$69.307056
1641492360$59.99$59.99$59.99$59.991$69.30291
1641492480$60.55$60.55$60.55$60.551$69.299016
1641492900$57.07$57.07$57.07$57.071$69.293579
1641493020$58.85$58.85$58.85$58.852$69.2843
1641493260$58.97$59.51$58.97$59.516$69.257837
1641493440$60.91$61.31$60.91$61.313$69.246933
1641493560$62.55$62.55$62.55$62.551$69.243971
1641493620$63.04$63.04$63.04$63.041$69.241229
1641493680$61.95$63.07$61.95$63.072$69.235282
1641493860$62.88$62.88$62.88$62.881$69.232476
1641494160$61.00$61.00$60.60$60.604$69.217514
1641494280$61.38$61.38$61.38$61.382$69.210612
1641494340$62.57$62.57$62.57$62.571$69.207689
1641494400$63.00$63.00$63.00$63.001$69.204958
1641494700$60.90$60.90$60.90$60.901$69.201306
1641494760$60.00$60.00$60.00$60.002$69.19322
1641495000$60.21$60.21$60.16$60.163$69.181373
1641495060$60.45$60.45$60.45$60.452$69.173717
1641495120$59.06$59.45$59.04$59.0920$69.086679
1641495180$57.93$57.93$57.93$57.931$69.081833
1641495240$58.37$58.37$58.37$58.371$69.077181
1641495300$58.80$59.00$58.80$59.002$69.068351
1641495660$59.20$59.59$59.20$59.593$69.055862
1641495780$60.75$60.75$60.75$60.751$69.052265
1641495900$61.45$61.45$61.45$61.455$69.035838
1641496020$61.61$61.63$61.20$61.457$69.013205
1641496140$60.00$60.00$60.00$60.002$69.005445
1641496260$58.00$58.00$58.00$58.002$68.995978
1641496560$60.43$60.43$60.43$60.435$68.977596
1641496680$61.00$61.00$61.00$61.002$68.970754
1641496740$61.00$61.00$60.84$60.842$68.963856
1641496860$61.32$61.32$61.32$61.321$68.960582
1641496920$62.18$62.18$62.00$62.007$68.939931
1641496980$62.36$62.36$62.36$62.3610$68.911955
1641497040$62.05$62.05$61.90$61.9027$68.833951
1641497100$61.00$61.12$61.00$61.1051$68.670613
1641497400$60.15$60.15$59.60$59.602$68.663379
1641497580$60.13$60.13$60.13$60.131$68.659872
1641497880$60.12$60.12$60.12$60.121$68.656364
1641498000$59.61$59.61$59.25$59.252$68.648788
1641498060$59.47$60.11$59.47$60.119$68.617096
1641498180$60.14$60.14$60.14$60.141$68.61363
1641498240$60.10$60.10$60.10$60.1010$68.578965
1641498300$59.19$59.19$59.19$59.191$68.575144
1641498360$57.93$57.93$56.00$56.0014$68.51312
1641498420$54.70$54.75$54.43$54.7514$68.434197
1641498480$55.11$55.30$54.05$54.053$68.417781
1641498540$53.57$53.57$53.20$53.203$68.399751
1641498660$53.17$53.17$53.17$53.171$68.393639
1641498720$53.70$54.47$53.70$54.472$68.382165
1641498780$55.17$55.17$55.17$55.171$68.376869
1641498840$54.11$54.11$53.45$53.567$68.33625
1641498900$53.21$53.21$52.85$52.853$68.317848
1641498960$51.60$51.60$51.60$51.601$68.311177
1641499020$51.30$52.30$51.30$52.308$68.257442
1641499140$52.50$52.50$52.50$52.503$68.238661
1641499260$53.68$53.81$53.68$53.812$68.227153
1641499320$51.85$51.85$50.01$50.0113$68.137109
1641499440$50.65$50.65$49.32$49.3217$68.012432
1641499500$49.07$49.30$49.05$49.308$67.953414
1641499560$49.34$49.36$49.34$49.363$67.931613
1641499680$49.25$49.73$49.25$49.735$67.895571
1641499800$51.45$51.45$51.45$51.453$67.876359
1641499860$51.94$52.10$51.94$52.105$67.845577
1641499920$51.00$51.00$50.00$50.3014$67.751696
1641499980$50.20$51.00$49.88$51.004$67.724666
1641500040$52.55$52.55$52.55$52.551$67.718811
1641500100$52.65$53.24$52.00$53.246$67.683487
1641500160$53.13$53.13$53.13$53.131$67.677887
1641500280$52.13$52.13$52.13$52.132$67.665932
1641500340$53.29$53.29$53.29$53.291$67.660407
1641500400$52.60$52.79$52.60$52.7910$67.603258
1641500460$53.03$53.03$53.03$53.031$67.59768
1641500640$55.40$55.40$55.40$55.401$67.593014
1641500760$53.95$53.95$53.80$53.803$67.577313
1641500880$53.72$53.72$53.72$53.721$67.57202
1641500940$54.20$54.20$54.20$54.2064$67.252926
1641501120$54.52$54.52$54.52$54.521$67.248181
1641501360$59.03$59.03$59.03$59.031$67.245119
1641501720$59.30$59.30$59.30$59.302$67.239203
1641502140$56.51$56.51$56.51$56.511$67.23521
1641502200$56.46$56.95$56.46$56.954$67.219739
1641502260$57.35$58.85$57.35$58.852$67.212966
1641502320$60.00$60.00$60.00$60.007$67.194266
1641502380$60.38$60.38$60.30$60.3051$67.067909
1641502440$61.35$61.35$61.35$61.352$67.063755
1641502560$62.75$63.25$62.75$63.252$67.060805
1641502680$60.60$60.60$60.60$60.6020$67.014241