TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$50.24$51.17$50.24$51.172$50.705
1641565860$59.50$59.50$59.50$59.501$53.636666
1641566040$61.55$63.34$61.55$63.3436$62.321282
1641566100$66.92$67.24$63.09$63.0924$62.841269
1641566160$63.48$64.19$63.48$64.193$62.88106
1641566220$66.00$66.00$66.00$66.001$62.927611
1641566280$64.41$64.80$63.53$63.616$63.023972
1641566340$61.98$61.98$60.87$60.873$62.956578
1641566400$61.72$61.72$57.30$57.3011$62.491264
1641566460$56.65$56.65$56.57$56.573$62.295666
1641566580$54.70$54.70$53.98$54.024$61.949893
1641566640$55.84$55.84$53.02$53.026$61.4712
1641566700$54.57$54.57$53.16$54.089$60.81477
1641566760$54.30$54.85$54.30$54.857$60.445344
1641566820$55.60$56.77$55.30$56.7725$59.731347
1641566880$57.80$58.07$56.04$56.0420$59.510683
1641566940$55.63$56.00$55.37$55.373$59.440365
1641567000$54.10$54.10$54.10$54.101$59.408
1641567060$53.70$53.70$53.14$53.143$59.300119
1641567120$52.77$52.93$52.72$52.933$59.186198
1641567180$51.20$52.70$51.20$52.7028$58.257487
1641567240$51.52$51.52$51.52$51.521$58.2238
1641567300$49.63$49.63$48.68$48.686$57.950436
1641567420$49.05$49.65$48.25$49.5813$57.424703
1641567480$50.29$50.29$50.29$50.292$57.360135
1641567540$51.17$52.34$51.17$52.345$57.237212
1641567600$52.65$53.20$52.65$53.203$57.179519
1641567780$53.50$53.50$53.50$53.503$57.131939
1641567840$55.60$56.65$55.60$56.6514$57.069227
1641567960$57.00$57.77$57.00$57.305$57.072111
1641568020$56.90$56.90$56.31$56.727$57.059883
1641568080$60.45$60.69$60.45$60.5724$57.357943
1641568140$60.76$63.50$60.76$63.5021$57.70099
1641568200$62.00$62.00$61.19$61.526$57.779158
1641568260$60.93$60.93$59.90$60.007$57.830791
1641568380$59.85$59.85$59.53$59.533$57.848777
1641568440$59.53$60.50$59.53$60.502$57.862274
1641568500$66.35$66.35$65.70$65.7010$58.110785
1641568560$64.60$64.60$64.40$64.4018$58.444899
1641568620$64.27$64.29$62.13$62.135$58.520338
1641568680$62.96$64.00$62.96$64.002$58.548202
1641568740$64.00$64.00$64.00$64.003$58.59376
1641568800$68.03$68.03$68.03$68.032$58.646038
1641568860$69.53$71.50$69.27$69.274$58.769287
1641568920$67.18$67.18$67.18$67.181$58.792267
1641568980$66.90$66.90$66.90$66.901$58.814359
1641569100$68.12$68.12$65.84$65.848$58.98328
1641569160$64.28$64.28$64.28$64.283$59.025317
1641569220$65.00$65.00$64.97$64.973$59.072283
1641569280$65.09$65.09$65.00$65.004$59.134103
1641569400$69.50$69.50$69.50$69.502$59.187674
1641569460$66.00$66.00$65.53$65.532$59.221491
1641569520$65.70$65.70$65.70$65.701$59.238102
1641569640$66.83$66.83$66.83$66.831$59.257519
1641569700$68.35$68.35$67.95$67.953$59.32472
1641569880$73.99$73.99$73.99$73.992$59.398787
1641570000$72.65$72.65$72.65$72.652$59.465376
1641570060$74.00$74.11$74.00$74.112$59.538325
1641570120$75.07$75.70$75.05$75.703$59.655459
1641570180$75.65$75.65$75.65$75.651$59.695049
1641570420$75.38$76.40$75.38$76.403$59.815675
1641570600$79.69$79.69$76.52$76.522$59.90511
1641570660$80.82$80.82$80.82$80.821$59.956121
1641570720$82.85$82.85$82.85$82.851$60.011824
1641570900$79.80$79.80$76.90$76.90102$63.550799
1641570960$77.19$77.19$77.05$77.0527$64.2325
1641571020$75.55$75.55$74.93$75.0711$64.450653
1641571080$75.83$75.83$75.40$75.403$64.511498
1641571260$73.20$73.20$73.20$73.201$64.527153
1641571320$73.14$73.14$73.14$73.145$64.604053
1641571440$78.67$80.00$78.55$80.005$64.730247
1641571620$78.68$78.68$78.68$78.682$64.779453
1641571680$76.15$76.15$76.15$76.153$64.839298
1641571740$76.80$76.80$76.36$76.362$64.880349
1641571860$79.14$79.14$79.14$79.141$64.905235
1641571920$79.88$79.88$79.00$79.002$64.955791
1641571980$78.41$78.41$78.41$78.412$65.002426
1641572040$79.67$79.67$79.66$79.666$65.153293
1641572100$80.56$80.56$80.56$80.561$65.179674
1641572220$85.00$86.50$85.00$86.502$65.24988
1641572280$86.90$86.90$86.90$86.901$65.286763
1641572340$85.83$85.83$85.83$85.831$65.3217
1641572460$84.88$84.88$84.54$84.543$65.420406
1641572520$82.35$82.81$81.10$81.1024$66.079024
1641572580$80.97$81.60$80.74$81.6029$66.747701
1641572700$80.40$80.40$80.40$80.401$66.768868
1641572760$78.00$78.00$75.15$75.257$66.869846
1641572880$77.01$77.01$77.01$77.011$66.885375
1641573060$77.35$77.35$76.82$76.8231$67.358874
1641573180$73.85$73.85$73.85$73.855$67.405979
1641573240$75.17$75.17$75.17$75.171$67.417231
1641573300$75.00$75.00$75.00$75.001$67.428205
1641573360$75.00$75.60$75.00$75.602$67.450923
1641573420$77.55$77.55$77.55$77.553$67.494454
1641573480$74.48$76.00$74.48$76.002$67.516647
1641573780$74.80$74.80$74.80$74.801$67.527067
1641573960$75.45$75.45$75.45$75.451$67.538385
1641574080$76.00$76.00$76.00$76.001$67.550456
1641574320$72.85$72.85$72.85$72.8540$67.836531
1641574440$72.10$72.10$72.10$72.105$67.865107
1641574560$71.74$71.74$71.74$71.741$67.870294
1641574620$73.25$73.25$73.25$73.2510$67.94136
1641574980$75.43$75.43$75.43$75.431$67.95124
1641575040$76.01$76.01$76.01$76.011$67.961857
1641575100$76.20$76.20$76.03$76.032$67.983285
1641575160$75.00$75.00$75.00$75.001$67.992493
1641575220$74.90$74.90$74.90$74.901$68.001546
1641575280$74.07$74.07$74.07$74.071$68.009489
1641575340$74.42$74.45$74.42$74.4515$68.133119
1641575400$73.64$73.64$72.61$72.615$68.164183
1641575520$73.32$73.32$73.32$73.321$68.170751
1641575700$74.00$74.00$73.32$73.322$68.184701
1641575820$74.11$74.11$74.11$74.112$68.199721
1641575940$78.00$78.80$78.00$78.805$68.262443
1641576000$79.45$79.79$79.40$79.79181$70.331302
1641576060$79.63$79.63$79.20$79.205$70.376989
1641576240$81.00$82.30$81.00$82.303$70.41121
1641576360$81.48$81.49$81.05$81.4232$70.757507
1641576480$79.75$79.75$79.75$79.751$70.766358
1641576600$79.93$79.93$79.93$79.932$70.784361
1641576840$81.06$81.06$81.06$81.061$70.794445
1641576900$81.95$81.95$81.95$81.951$70.805382
1641577020$81.90$83.00$81.90$83.004$70.85081
1641577260$81.05$81.05$81.05$81.051$70.86076
1641577440$80.40$80.55$80.40$80.5570$71.470849
1641577560$76.03$76.03$75.56$75.564$71.486587
1641577620$75.00$75.00$75.00$75.001$71.489781
1641577680$76.00$76.00$75.63$76.003$71.501713
1641577740$76.28$76.28$76.28$76.284$71.518979
1641577920$74.00$74.00$74.00$74.001$71.521218
1641578160$76.00$76.00$75.67$75.672$71.52899
1641578340$75.70$75.70$75.67$75.673$71.540179
1641578400$76.97$77.94$76.97$77.9412$71.599822
1641578460$78.11$79.00$78.11$79.006$71.638293
1641578520$78.20$78.20$78.16$78.166$71.672744
1641578580$75.65$75.65$75.65$75.651$71.676239
1641578640$76.55$76.55$76.55$76.551$71.680517
1641578820$77.10$77.10$77.10$77.1010$71.727684
1641578940$77.50$77.50$77.50$77.505$71.752694
1641579000$77.49$77.49$77.49$77.495$71.777446
1641579120$79.01$79.01$77.95$77.9520$71.891145
1641579180$78.13$78.13$78.13$78.131$71.896432
1641579300$77.68$77.68$77.68$77.681$71.901329
1641579360$78.38$78.47$78.38$78.4720$72.009966
1641579420$79.43$79.43$79.43$79.431$72.016139
1641579480$79.67$79.67$79.67$79.672$72.028853
1641579540$80.10$80.77$79.85$79.858$72.082409
1641579720$79.50$79.50$79.50$79.501$72.088524
1641579780$78.97$78.97$78.97$78.972$72.099851
1641579840$79.88$80.70$79.88$80.703$72.120123
1641579900$81.77$81.77$81.77$81.7710$72.198705
1641579960$83.00$83.42$83.00$83.423$72.225369
1641580020$82.95$83.53$82.95$83.536$72.279474
1641580080$83.37$84.50$83.37$84.507$72.342789
1641580320$83.45$83.45$83.08$83.383$72.369157
1641580380$83.08$83.08$82.93$82.9312$72.471127
1641580740$86.15$86.15$86.15$86.1510$72.57892
1641580800$87.27$87.80$87.27$87.803$72.613985
1641580860$87.00$87.00$87.00$87.001$72.625286
1641580920$85.06$85.06$85.06$85.067$72.693289
1641580980$83.85$83.85$83.85$83.853$72.719376
1641581040$83.25$83.25$83.25$83.251$72.727577
1641581100$85.45$85.45$85.45$85.453$72.757233
1641581160$85.32$85.32$85.32$85.3220$72.949472
1641581280$86.45$86.45$86.45$86.451$72.959793
1641581340$84.82$84.82$84.82$84.821$72.968854
1641581400$85.94$89.73$85.94$89.7312$73.092422
1641581460$87.93$87.93$87.93$87.9310$73.203899
1641581520$87.20$88.08$86.40$86.404$73.245835
1641581700$88.31$88.31$88.31$88.3110$73.357836
1641581760$88.00$88.00$88.00$88.001$73.368714
1641582000$87.24$87.24$87.24$87.241$73.379012
1641582060$88.75$88.75$88.75$88.752$73.401801
1641582180$88.74$88.74$88.74$88.741$73.413162
1641582240$88.87$88.87$88.50$88.5010$73.525183
1641582300$89.48$92.85$89.48$92.856$73.60418
1641582360$92.45$92.45$89.75$89.753$73.643506
1641582420$89.97$89.97$89.70$89.708$73.736986
1641582480$89.20$89.20$89.20$89.201$73.748207
1641582540$90.45$90.45$90.05$90.053$73.78391
1641582600$88.50$88.50$88.50$88.504$73.826411
1641582720$89.07$89.07$89.07$89.0710$73.935684
1641582900$91.25$93.14$91.25$93.1410$74.065644
1641583020$95.88$96.32$95.88$96.322$74.096965
1641583080$95.15$95.15$95.15$95.151$74.111917
1641583140$94.62$94.65$94.62$94.652$74.141028
1641583200$96.34$97.11$96.34$97.115$74.220678
1641583260$97.70$97.70$97.70$97.701$74.237259
1641583320$96.08$96.08$95.89$95.892$74.267933
1641583560$97.25$97.25$95.03$95.034$74.330949
1641583620$95.30$95.30$95.30$95.301$74.345685
1641583740$93.69$94.06$93.69$94.0649$75.001426
1641583800$94.13$94.13$94.13$94.131$75.014412
1641583860$93.29$93.29$92.80$92.903$75.050962
1641583980$92.63$92.63$92.63$92.635$75.11031
1641584100$93.95$93.95$93.95$93.953$75.148396
1641584160$93.07$93.07$92.02$92.025$75.205755
1641584220$91.29$91.29$91.29$91.293$75.238096
1641584280$89.50$89.50$89.50$89.503$75.266715
1641584340$87.94$87.94$87.94$87.941$75.275187
1641584460$87.68$87.68$86.68$86.687$75.329634
1641584520$86.13$86.13$85.00$85.006$75.368833
1641584640$83.04$83.04$82.50$82.6615$75.440295
1641584700$80.98$80.98$78.65$78.7820$75.487344
1641584760$80.32$80.32$79.65$79.658$75.510547
1641584820$79.33$79.33$77.40$77.407$75.523983
1641584880$77.28$77.50$76.33$77.5014$75.536013
1641584940$77.91$77.91$77.17$77.509$75.547515
1641585000$80.00$80.00$79.60$79.609$75.571948
1641585060$78.10$78.10$78.00$78.002$75.575059
1641585120$76.70$76.70$76.00$76.348$75.578694
1641585180$75.60$76.12$75.27$75.2712$75.578183
1641585240$76.91$76.91$76.91$76.911$75.579008
1641585300$77.11$78.00$77.09$78.0021$75.599162
1641585420$80.33$80.33$79.45$79.4522$75.660561
1641585660$79.96$79.96$79.92$79.922$75.66572
1641585720$80.25$80.25$80.25$80.251$75.668481
1641585840$77.35$77.41$76.00$76.008$75.674424
1641585900$75.28$75.28$75.01$75.017$75.672232
1641586140$78.00$78.00$78.00$78.002$75.675008
1641586200$79.35$79.35$78.68$78.9030$75.732489
1641586260$79.90$79.90$79.90$79.902$75.737366
1641586320$79.05$79.60$79.05$79.604$75.745878
1641586440$83.15$83.15$83.15$83.151$75.750198
1641586500$83.98$83.98$83.32$83.324$75.768335
1641586560$84.12$84.12$84.12$84.121$75.773193
1641586680$84.30$84.30$83.05$83.056$75.800428
1641586800$81.95$83.00$81.95$82.304$75.815465
1641586980$84.05$84.05$84.05$84.052$75.824979
1641587100$87.73$87.73$87.45$87.452$75.838557
1641587160$88.40$88.40$88.40$88.401$75.845801
1641587220$88.39$88.39$88.39$88.391$75.853031
1641587280$89.04$89.04$89.04$89.041$75.860627
1641587340$88.90$88.90$88.90$88.902$75.875632
1641587400$87.37$87.37$85.20$85.203$75.893136
1641587460$84.76$84.76$84.00$84.004$75.912573
1641587520$82.97$82.97$82.71$82.712$75.920503
1641587580$83.90$83.90$83.90$83.905$75.943276
1641587640$85.28$85.28$85.26$85.261,007$79.34382
1641587760$86.89$86.95$86.84$86.95551$80.592135
1641587820$84.79$85.42$84.77$85.424$80.597576
1641587880$85.21$85.21$85.21$85.211$80.598968
1641587940$85.70$85.70$84.53$84.536$80.606916
1641588000$84.53$84.87$84.47$84.872,480$82.303085
1641588060$85.52$85.72$85.52$85.701,140$82.860296
1641588120$84.92$85.47$84.92$85.451,928$83.427468
1641588240$86.73$86.73$86.73$86.731$83.427841
1641588420$85.60$86.00$85.10$86.0012$83.430696
1641588480$83.65$84.06$83.00$83.0023$83.430658
1641588540$82.42$82.42$81.63$81.8314$83.428394
1641588600$82.70$82.70$82.17$82.175$83.427882
1641588660$81.04$81.27$81.04$81.276$83.426348
1641588720$81.64$81.66$80.63$80.9722$83.421094
1641588780$81.19$81.84$81.19$81.6013$83.418388
1641588840$81.00$81.20$81.00$81.203$83.417623
1641588900$83.90$83.90$83.90$83.901$83.417677
1641588960$83.40$83.40$81.90$81.9025$83.415004
1641589020$83.18$83.18$83.18$83.182$83.414952
1641589080$83.03$83.31$83.00$83.319$83.414589
1641589140$83.75$83.75$83.15$83.154$83.414612