TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 10, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641825000$106.15$107.98$102.85$102.8510$103.708
1641825060$102.04$110.00$102.04$110.002$104.093333
1641825120$118.20$118.20$116.25$116.252$105.969285
1641825180$115.92$117.45$113.75$117.4518$110.97875
1641825240$117.37$117.94$117.37$117.9426$113.85362
1641825300$120.00$120.00$117.60$118.1422$115.113
1641825420$117.40$117.40$115.21$116.056$115.231395
1641825480$117.50$119.26$117.07$117.0763$116.296107
1641825540$117.35$117.35$114.72$114.723$116.291315
1641825600$113.09$113.44$110.63$112.10125$114.333068
1641825660$111.00$111.10$111.00$111.1011$114.209236
1641825720$114.15$115.98$114.15$115.9832$114.374875
1641825780$118.18$118.18$118.18$118.182$114.398509
1641825840$120.32$120.32$120.32$120.3210$114.576867
1641825900$120.42$120.42$120.42$120.421$114.594414
1641825960$120.55$120.55$116.23$116.23443$116.555824
1641826020$120.40$120.40$120.40$120.401$116.560772
1641826080$119.81$121.00$119.81$119.8530$116.741811
1641826140$120.37$120.37$113.93$114.17213$116.400264
1641826200$109.67$110.51$109.67$110.5123$116.257603
1641826260$109.70$112.30$108.85$111.4435$116.028487
1641826320$110.89$110.89$110.89$110.891$116.023725
1641826380$109.50$109.50$109.50$109.5085$115.547336
1641826440$107.35$107.35$107.35$107.351$115.5403
1641826500$115.55$115.55$115.55$115.551$115.540308
1641826620$120.00$120.00$118.52$118.522$115.546678
1641826740$115.22$115.22$115.22$115.221$115.546398
1641826860$113.57$116.85$113.57$116.8021$115.539647
1641826920$117.02$117.02$117.02$117.021$115.54089
1641827040$113.75$114.88$113.75$114.882$115.538834
1641827100$114.29$116.15$114.29$114.9830$115.528847
1641827160$114.15$114.15$110.95$110.9513$115.506043
1641827220$107.85$107.85$107.85$107.855$115.475197
1641827280$106.10$106.10$100.75$100.7530$115.171861
1641827340$100.74$101.60$100.74$101.603$115.161208
1641827400$105.00$105.00$103.00$103.002$115.143714
1641827580$103.15$103.15$103.15$103.151$115.134322
1641827640$105.79$105.79$105.79$105.791$115.12701
1641827700$101.59$101.59$101.59$101.591$115.116426
1641827760$103.34$103.45$103.34$103.4510$115.025407
1641827820$101.71$101.71$100.00$100.004$114.982559
1641827940$102.65$103.47$102.65$103.473$114.955277
1641828180$102.15$102.15$102.15$102.152$114.935546
1641828300$95.40$95.95$95.40$95.9511$114.775584
1641828360$93.55$93.55$93.55$93.5510$114.614662
1641828420$91.38$91.50$91.38$91.502$114.579576
1641828540$94.95$94.95$94.95$94.951$114.564727
1641828660$95.35$95.35$95.35$95.351$114.550204
1641828960$103.85$103.85$103.85$103.851$114.542122
1641829080$103.94$104.48$103.94$104.482$114.526538
1641829140$103.74$103.74$103.74$103.744$114.494097
1641829320$109.00$109.00$109.00$109.002$114.485848
1641829380$111.00$111.00$111.00$111.001$114.483233
1641829500$109.07$109.07$106.04$106.042$114.472853
1641829740$106.17$106.17$106.17$106.171$114.466639
1641829920$101.48$101.48$101.48$101.481$114.456925
1641829980$101.10$101.10$101.10$101.103$114.427022
1641830040$99.70$99.70$99.70$99.701$114.41604
1641830460$97.35$97.35$97.35$97.351$114.403323
1641830700$102.20$102.20$100.00$100.004$114.365423
1641830820$100.00$100.00$100.00$100.001$114.354758
1641831000$98.33$98.33$98.33$98.331$114.34287
1641831060$98.93$98.93$98.70$98.7011$114.217947
1641831120$95.74$95.74$95.74$95.741$114.20436
1641831180$93.85$94.57$92.55$92.557$114.099707
1641831240$91.94$91.94$88.65$88.654$114.03051
1641831300$89.90$91.25$89.90$91.252$113.996343
1641831360$92.00$92.90$91.29$91.295$113.917409
1641831420$91.45$91.45$89.01$89.0124$113.508395
1641831480$88.00$88.00$88.00$88.001$113.490213
1641831540$89.02$89.02$89.02$89.021$113.472784
1641831600$91.45$91.45$91.24$91.2411$113.301434
1641831720$92.25$92.25$92.25$92.251$113.286567
1641831780$91.40$91.40$91.40$91.402$113.255698
1641831840$90.00$90.00$89.35$89.352$113.222485
1641832020$84.55$84.55$84.55$84.551$113.202308
1641832140$83.38$83.38$82.70$82.703$113.139002
1641832200$80.13$80.13$80.13$80.131$113.115838
1641832260$79.93$79.93$79.45$79.453$113.045448
1641832320$81.25$81.25$81.25$81.251$113.023198
1641832380$81.25$83.85$81.25$83.855$112.919665
1641832440$83.35$83.82$83.35$83.822$112.878809
1641832620$84.55$84.65$83.34$84.21104$110.921285
1641832800$85.30$85.30$85.30$85.301$110.904659
1641832860$86.30$86.95$86.30$86.384$110.841851
1641832920$85.25$85.25$85.25$85.251$110.825297
1641833100$83.00$83.00$81.55$81.5515$110.555675
1641833160$81.00$81.00$81.00$81.001$110.536754
1641833340$80.32$80.32$80.00$80.007$110.40072
1641833460$82.40$82.40$82.40$82.401$110.382885
1641833700$82.67$84.90$82.67$84.902$110.349045
1641833820$84.55$84.55$84.55$84.552$110.316264
1641833940$83.49$83.50$82.37$82.373$110.264527
1641834180$89.02$89.02$89.02$89.021$110.251064
1641834300$93.00$93.45$93.00$93.453$110.218614
1641834360$92.67$92.67$92.10$92.1011$110.097003
1641834420$91.85$91.85$91.85$91.851$110.085549
1641834540$94.90$95.50$94.90$95.505$110.038911
1641834600$95.00$95.00$95.00$95.002$110.020112
1641834660$94.30$94.30$94.30$94.301$110.010293
1641834780$94.00$94.00$94.00$94.001$110.000299
1641834900$95.70$95.70$95.70$95.7010$109.911588
1641835020$96.98$96.98$96.98$96.981$109.90357
1641835140$98.05$98.05$98.05$98.051$109.896226
1641835260$99.00$99.00$98.62$98.622$109.882506
1641835320$97.00$97.00$97.00$97.002$109.866582
1641835380$96.00$96.00$96.00$96.001$109.858017
1641835440$96.00$96.00$96.00$96.001$109.849462
1641835620$93.40$93.40$93.40$93.401$109.839315
1641835740$94.53$94.53$94.53$94.532$109.820449
1641835920$96.35$96.35$96.35$96.351$109.812155
1641835980$96.39$96.39$96.31$96.313$109.787307
1641836160$97.35$97.35$97.35$97.351$109.779668
1641836400$96.25$96.25$96.25$96.251$109.771362
1641836520$91.30$91.30$91.30$91.305$109.71484
1641836760$89.25$89.25$87.15$87.152$109.688539
1641837360$86.52$86.52$86.52$86.522$109.66025
1641837420$86.00$86.00$86.00$86.002$109.631396
1641837480$86.98$86.98$86.98$86.9810$109.494115
1641837540$85.05$85.05$85.05$85.053$109.449751
1641837600$86.03$86.03$86.03$86.034$109.393216
1641837960$87.65$87.65$87.65$87.652$109.367004
1641838200$89.35$89.35$89.35$89.352$109.342901
1641838260$88.65$88.65$88.65$88.652$109.318015
1641838380$87.06$87.50$87.06$87.503$109.278463
1641838620$85.74$85.74$85.74$85.741$109.264343
1641838800$83.25$84.05$83.08$84.0521$108.944437
1641838860$84.83$84.83$84.83$84.831$108.930159
1641839040$83.00$83.37$83.00$83.374$108.869551
1641839100$83.74$84.40$83.74$84.404$108.810707
1641839700$89.45$89.45$89.45$89.452$108.787916
1641839760$89.50$89.50$89.50$89.502$108.765238
1641839940$90.00$90.00$90.00$90.005$108.71024
1641840120$87.90$87.90$87.90$87.904$108.661561
1641840600$85.05$85.05$85.05$85.051$108.647761
1641840660$84.37$84.37$84.37$84.379$108.520726
1641840720$81.58$81.58$80.90$80.906$108.42668
1641840780$80.53$80.53$80.53$80.539$108.281971
1641840840$81.38$81.38$81.38$81.389$108.143142
1641840900$80.70$80.70$80.70$80.709$108.002247
1641840960$81.67$81.67$81.67$81.679$107.867746
1641841020$82.45$82.45$82.45$82.452$107.838928
1641841080$84.00$84.00$84.00$84.001$107.825422
1641841140$82.96$82.96$82.96$82.962$107.797277
1641841200$82.30$82.30$82.30$82.301$107.782856
1641841260$79.75$79.75$79.00$79.0010$107.624769
1641841320$78.80$78.80$78.80$78.801$107.608566
1641841380$80.05$80.05$80.05$80.055$107.531328
1641841500$77.00$77.00$77.00$77.001$107.514224
1641841560$76.60$76.60$76.60$76.605$107.427871
1641841680$74.95$74.95$74.95$74.953$107.37353
1641841740$76.18$76.18$76.18$76.181$107.356142
1641841860$78.17$78.17$77.91$77.9112$107.161993
1641841920$76.98$76.98$76.98$76.985$107.078663
1641841980$78.30$78.30$78.20$78.207$106.967744
1641842040$76.95$76.95$76.95$76.9510$106.803533
1641842160$76.00$76.00$76.00$76.001$106.786692
1641842340$76.00$76.00$76.00$76.001$106.769868
1641842400$78.15$78.15$78.15$78.151$106.754238
1641842580$77.87$78.25$77.87$78.2511$106.583811
1641842640$77.00$77.00$76.98$76.9811$106.408181
1641842760$77.50$77.50$77.50$77.5010$106.253011
1641842820$77.37$77.37$74.30$74.3011$106.081835
1641842940$73.73$73.73$73.73$73.7310$105.910116
1641843000$73.46$73.46$72.89$72.894$105.840625
1641843060$72.35$72.35$72.35$72.352$105.805185
1641843120$72.53$73.57$72.53$73.573$105.702521
1641843180$73.51$73.51$72.90$72.908$105.616291
1641843240$71.00$71.00$71.00$71.005$105.525482
1641843300$70.95$70.95$69.85$69.8511$105.323223
1641843360$67.51$67.51$67.51$67.512$105.283814
1641843420$67.82$69.00$67.82$68.7418$104.9397
1641843540$69.27$69.72$69.27$69.722$104.90314
1641843660$70.01$70.01$70.01$70.011$104.885154
1641843840$72.82$72.82$72.82$72.821$104.868634
1641844140$72.05$72.55$72.05$72.555$104.784568
1641844320$74.00$74.00$74.00$74.001$104.768757
1641844380$75.60$75.60$75.60$75.602$104.738825
1641844500$75.32$75.32$74.88$74.8863$103.804537
1641844680$70.50$70.50$70.50$70.508$103.672638
1641844800$68.45$68.45$68.45$68.4560$102.6566
1641844920$69.98$69.98$69.98$69.981$102.640898
1641844980$71.02$71.02$71.02$71.021$102.62571
1641845100$72.00$72.00$72.00$72.002$102.596319
1641845160$74.00$74.00$74.00$74.001$102.582604
1641845220$74.10$74.10$74.10$74.101$102.56895
1641845460$70.20$72.00$70.20$71.859$102.434047
1641845520$73.22$73.22$73.00$73.002$102.40608
1641845580$72.50$72.50$72.50$72.503$102.363357
1641845700$69.40$69.40$69.40$69.401$102.347667
1641845760$70.33$70.50$69.45$69.454$102.28657
1641845820$68.00$68.00$68.00$68.002$102.254024
1641845880$67.83$67.83$67.83$67.835$102.172528
1641846000$68.30$68.30$68.30$68.3022$101.823327
1641846060$68.33$69.55$68.33$69.555$101.746334
1641846120$70.25$70.25$67.16$67.17105$100.133796
1641846240$67.00$67.00$67.00$67.003$100.089559
1641846300$67.10$67.10$67.10$67.101$100.074884
1641846420$66.00$66.06$66.00$66.062$100.044622
1641846540$67.30$67.30$67.30$67.301$100.030075
1641846720$66.08$66.08$65.00$65.005$99.953874
1641846780$65.10$65.10$65.10$65.101$99.938431
1641846840$64.85$65.05$64.27$64.6530$99.475618
1641847080$63.60$63.60$63.60$63.606$99.381744
1641847140$63.70$63.70$63.40$63.406$99.288229
1641847200$63.50$63.50$63.50$63.501$99.272669
1641847260$63.10$63.50$63.10$63.505$99.194898
1641847320$65.00$65.00$65.00$65.007$99.091366
1641847440$64.40$64.40$64.40$64.401$99.076368
1641847500$62.80$62.80$62.80$62.801$99.060691
1641847560$61.72$62.10$61.72$62.106$98.964353
1641847620$62.05$62.05$61.35$61.354$98.900301
1641847680$62.60$62.60$62.60$62.603$98.853502
1641847800$62.65$62.65$61.00$61.006$98.758272
1641847860$60.34$60.34$60.34$60.341$98.741812
1641847920$59.53$59.53$58.70$58.7022$98.368612
1641847980$59.00$59.77$59.00$59.304$98.302338
1641848100$58.46$58.46$58.10$58.1027$97.847901
1641848160$57.55$57.55$57.55$57.551$97.831025
1641848220$57.00$57.35$56.98$57.3513$97.610699
1641848340$56.60$56.60$55.96$56.004$97.541916