TSLA14Jan22P1100.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 10, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA14Jan22P1100.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641825000 | $106.15 | $107.98 | $102.85 | $102.85 | 10 | $103.708 |
| 1641825060 | $102.04 | $110.00 | $102.04 | $110.00 | 2 | $104.093333 |
| 1641825120 | $118.20 | $118.20 | $116.25 | $116.25 | 2 | $105.969285 |
| 1641825180 | $115.92 | $117.45 | $113.75 | $117.45 | 18 | $110.97875 |
| 1641825240 | $117.37 | $117.94 | $117.37 | $117.94 | 26 | $113.85362 |
| 1641825300 | $120.00 | $120.00 | $117.60 | $118.14 | 22 | $115.113 |
| 1641825420 | $117.40 | $117.40 | $115.21 | $116.05 | 6 | $115.231395 |
| 1641825480 | $117.50 | $119.26 | $117.07 | $117.07 | 63 | $116.296107 |
| 1641825540 | $117.35 | $117.35 | $114.72 | $114.72 | 3 | $116.291315 |
| 1641825600 | $113.09 | $113.44 | $110.63 | $112.10 | 125 | $114.333068 |
| 1641825660 | $111.00 | $111.10 | $111.00 | $111.10 | 11 | $114.209236 |
| 1641825720 | $114.15 | $115.98 | $114.15 | $115.98 | 32 | $114.374875 |
| 1641825780 | $118.18 | $118.18 | $118.18 | $118.18 | 2 | $114.398509 |
| 1641825840 | $120.32 | $120.32 | $120.32 | $120.32 | 10 | $114.576867 |
| 1641825900 | $120.42 | $120.42 | $120.42 | $120.42 | 1 | $114.594414 |
| 1641825960 | $120.55 | $120.55 | $116.23 | $116.23 | 443 | $116.555824 |
| 1641826020 | $120.40 | $120.40 | $120.40 | $120.40 | 1 | $116.560772 |
| 1641826080 | $119.81 | $121.00 | $119.81 | $119.85 | 30 | $116.741811 |
| 1641826140 | $120.37 | $120.37 | $113.93 | $114.17 | 213 | $116.400264 |
| 1641826200 | $109.67 | $110.51 | $109.67 | $110.51 | 23 | $116.257603 |
| 1641826260 | $109.70 | $112.30 | $108.85 | $111.44 | 35 | $116.028487 |
| 1641826320 | $110.89 | $110.89 | $110.89 | $110.89 | 1 | $116.023725 |
| 1641826380 | $109.50 | $109.50 | $109.50 | $109.50 | 85 | $115.547336 |
| 1641826440 | $107.35 | $107.35 | $107.35 | $107.35 | 1 | $115.5403 |
| 1641826500 | $115.55 | $115.55 | $115.55 | $115.55 | 1 | $115.540308 |
| 1641826620 | $120.00 | $120.00 | $118.52 | $118.52 | 2 | $115.546678 |
| 1641826740 | $115.22 | $115.22 | $115.22 | $115.22 | 1 | $115.546398 |
| 1641826860 | $113.57 | $116.85 | $113.57 | $116.80 | 21 | $115.539647 |
| 1641826920 | $117.02 | $117.02 | $117.02 | $117.02 | 1 | $115.54089 |
| 1641827040 | $113.75 | $114.88 | $113.75 | $114.88 | 2 | $115.538834 |
| 1641827100 | $114.29 | $116.15 | $114.29 | $114.98 | 30 | $115.528847 |
| 1641827160 | $114.15 | $114.15 | $110.95 | $110.95 | 13 | $115.506043 |
| 1641827220 | $107.85 | $107.85 | $107.85 | $107.85 | 5 | $115.475197 |
| 1641827280 | $106.10 | $106.10 | $100.75 | $100.75 | 30 | $115.171861 |
| 1641827340 | $100.74 | $101.60 | $100.74 | $101.60 | 3 | $115.161208 |
| 1641827400 | $105.00 | $105.00 | $103.00 | $103.00 | 2 | $115.143714 |
| 1641827580 | $103.15 | $103.15 | $103.15 | $103.15 | 1 | $115.134322 |
| 1641827640 | $105.79 | $105.79 | $105.79 | $105.79 | 1 | $115.12701 |
| 1641827700 | $101.59 | $101.59 | $101.59 | $101.59 | 1 | $115.116426 |
| 1641827760 | $103.34 | $103.45 | $103.34 | $103.45 | 10 | $115.025407 |
| 1641827820 | $101.71 | $101.71 | $100.00 | $100.00 | 4 | $114.982559 |
| 1641827940 | $102.65 | $103.47 | $102.65 | $103.47 | 3 | $114.955277 |
| 1641828180 | $102.15 | $102.15 | $102.15 | $102.15 | 2 | $114.935546 |
| 1641828300 | $95.40 | $95.95 | $95.40 | $95.95 | 11 | $114.775584 |
| 1641828360 | $93.55 | $93.55 | $93.55 | $93.55 | 10 | $114.614662 |
| 1641828420 | $91.38 | $91.50 | $91.38 | $91.50 | 2 | $114.579576 |
| 1641828540 | $94.95 | $94.95 | $94.95 | $94.95 | 1 | $114.564727 |
| 1641828660 | $95.35 | $95.35 | $95.35 | $95.35 | 1 | $114.550204 |
| 1641828960 | $103.85 | $103.85 | $103.85 | $103.85 | 1 | $114.542122 |
| 1641829080 | $103.94 | $104.48 | $103.94 | $104.48 | 2 | $114.526538 |
| 1641829140 | $103.74 | $103.74 | $103.74 | $103.74 | 4 | $114.494097 |
| 1641829320 | $109.00 | $109.00 | $109.00 | $109.00 | 2 | $114.485848 |
| 1641829380 | $111.00 | $111.00 | $111.00 | $111.00 | 1 | $114.483233 |
| 1641829500 | $109.07 | $109.07 | $106.04 | $106.04 | 2 | $114.472853 |
| 1641829740 | $106.17 | $106.17 | $106.17 | $106.17 | 1 | $114.466639 |
| 1641829920 | $101.48 | $101.48 | $101.48 | $101.48 | 1 | $114.456925 |
| 1641829980 | $101.10 | $101.10 | $101.10 | $101.10 | 3 | $114.427022 |
| 1641830040 | $99.70 | $99.70 | $99.70 | $99.70 | 1 | $114.41604 |
| 1641830460 | $97.35 | $97.35 | $97.35 | $97.35 | 1 | $114.403323 |
| 1641830700 | $102.20 | $102.20 | $100.00 | $100.00 | 4 | $114.365423 |
| 1641830820 | $100.00 | $100.00 | $100.00 | $100.00 | 1 | $114.354758 |
| 1641831000 | $98.33 | $98.33 | $98.33 | $98.33 | 1 | $114.34287 |
| 1641831060 | $98.93 | $98.93 | $98.70 | $98.70 | 11 | $114.217947 |
| 1641831120 | $95.74 | $95.74 | $95.74 | $95.74 | 1 | $114.20436 |
| 1641831180 | $93.85 | $94.57 | $92.55 | $92.55 | 7 | $114.099707 |
| 1641831240 | $91.94 | $91.94 | $88.65 | $88.65 | 4 | $114.03051 |
| 1641831300 | $89.90 | $91.25 | $89.90 | $91.25 | 2 | $113.996343 |
| 1641831360 | $92.00 | $92.90 | $91.29 | $91.29 | 5 | $113.917409 |
| 1641831420 | $91.45 | $91.45 | $89.01 | $89.01 | 24 | $113.508395 |
| 1641831480 | $88.00 | $88.00 | $88.00 | $88.00 | 1 | $113.490213 |
| 1641831540 | $89.02 | $89.02 | $89.02 | $89.02 | 1 | $113.472784 |
| 1641831600 | $91.45 | $91.45 | $91.24 | $91.24 | 11 | $113.301434 |
| 1641831720 | $92.25 | $92.25 | $92.25 | $92.25 | 1 | $113.286567 |
| 1641831780 | $91.40 | $91.40 | $91.40 | $91.40 | 2 | $113.255698 |
| 1641831840 | $90.00 | $90.00 | $89.35 | $89.35 | 2 | $113.222485 |
| 1641832020 | $84.55 | $84.55 | $84.55 | $84.55 | 1 | $113.202308 |
| 1641832140 | $83.38 | $83.38 | $82.70 | $82.70 | 3 | $113.139002 |
| 1641832200 | $80.13 | $80.13 | $80.13 | $80.13 | 1 | $113.115838 |
| 1641832260 | $79.93 | $79.93 | $79.45 | $79.45 | 3 | $113.045448 |
| 1641832320 | $81.25 | $81.25 | $81.25 | $81.25 | 1 | $113.023198 |
| 1641832380 | $81.25 | $83.85 | $81.25 | $83.85 | 5 | $112.919665 |
| 1641832440 | $83.35 | $83.82 | $83.35 | $83.82 | 2 | $112.878809 |
| 1641832620 | $84.55 | $84.65 | $83.34 | $84.21 | 104 | $110.921285 |
| 1641832800 | $85.30 | $85.30 | $85.30 | $85.30 | 1 | $110.904659 |
| 1641832860 | $86.30 | $86.95 | $86.30 | $86.38 | 4 | $110.841851 |
| 1641832920 | $85.25 | $85.25 | $85.25 | $85.25 | 1 | $110.825297 |
| 1641833100 | $83.00 | $83.00 | $81.55 | $81.55 | 15 | $110.555675 |
| 1641833160 | $81.00 | $81.00 | $81.00 | $81.00 | 1 | $110.536754 |
| 1641833340 | $80.32 | $80.32 | $80.00 | $80.00 | 7 | $110.40072 |
| 1641833460 | $82.40 | $82.40 | $82.40 | $82.40 | 1 | $110.382885 |
| 1641833700 | $82.67 | $84.90 | $82.67 | $84.90 | 2 | $110.349045 |
| 1641833820 | $84.55 | $84.55 | $84.55 | $84.55 | 2 | $110.316264 |
| 1641833940 | $83.49 | $83.50 | $82.37 | $82.37 | 3 | $110.264527 |
| 1641834180 | $89.02 | $89.02 | $89.02 | $89.02 | 1 | $110.251064 |
| 1641834300 | $93.00 | $93.45 | $93.00 | $93.45 | 3 | $110.218614 |
| 1641834360 | $92.67 | $92.67 | $92.10 | $92.10 | 11 | $110.097003 |
| 1641834420 | $91.85 | $91.85 | $91.85 | $91.85 | 1 | $110.085549 |
| 1641834540 | $94.90 | $95.50 | $94.90 | $95.50 | 5 | $110.038911 |
| 1641834600 | $95.00 | $95.00 | $95.00 | $95.00 | 2 | $110.020112 |
| 1641834660 | $94.30 | $94.30 | $94.30 | $94.30 | 1 | $110.010293 |
| 1641834780 | $94.00 | $94.00 | $94.00 | $94.00 | 1 | $110.000299 |
| 1641834900 | $95.70 | $95.70 | $95.70 | $95.70 | 10 | $109.911588 |
| 1641835020 | $96.98 | $96.98 | $96.98 | $96.98 | 1 | $109.90357 |
| 1641835140 | $98.05 | $98.05 | $98.05 | $98.05 | 1 | $109.896226 |
| 1641835260 | $99.00 | $99.00 | $98.62 | $98.62 | 2 | $109.882506 |
| 1641835320 | $97.00 | $97.00 | $97.00 | $97.00 | 2 | $109.866582 |
| 1641835380 | $96.00 | $96.00 | $96.00 | $96.00 | 1 | $109.858017 |
| 1641835440 | $96.00 | $96.00 | $96.00 | $96.00 | 1 | $109.849462 |
| 1641835620 | $93.40 | $93.40 | $93.40 | $93.40 | 1 | $109.839315 |
| 1641835740 | $94.53 | $94.53 | $94.53 | $94.53 | 2 | $109.820449 |
| 1641835920 | $96.35 | $96.35 | $96.35 | $96.35 | 1 | $109.812155 |
| 1641835980 | $96.39 | $96.39 | $96.31 | $96.31 | 3 | $109.787307 |
| 1641836160 | $97.35 | $97.35 | $97.35 | $97.35 | 1 | $109.779668 |
| 1641836400 | $96.25 | $96.25 | $96.25 | $96.25 | 1 | $109.771362 |
| 1641836520 | $91.30 | $91.30 | $91.30 | $91.30 | 5 | $109.71484 |
| 1641836760 | $89.25 | $89.25 | $87.15 | $87.15 | 2 | $109.688539 |
| 1641837360 | $86.52 | $86.52 | $86.52 | $86.52 | 2 | $109.66025 |
| 1641837420 | $86.00 | $86.00 | $86.00 | $86.00 | 2 | $109.631396 |
| 1641837480 | $86.98 | $86.98 | $86.98 | $86.98 | 10 | $109.494115 |
| 1641837540 | $85.05 | $85.05 | $85.05 | $85.05 | 3 | $109.449751 |
| 1641837600 | $86.03 | $86.03 | $86.03 | $86.03 | 4 | $109.393216 |
| 1641837960 | $87.65 | $87.65 | $87.65 | $87.65 | 2 | $109.367004 |
| 1641838200 | $89.35 | $89.35 | $89.35 | $89.35 | 2 | $109.342901 |
| 1641838260 | $88.65 | $88.65 | $88.65 | $88.65 | 2 | $109.318015 |
| 1641838380 | $87.06 | $87.50 | $87.06 | $87.50 | 3 | $109.278463 |
| 1641838620 | $85.74 | $85.74 | $85.74 | $85.74 | 1 | $109.264343 |
| 1641838800 | $83.25 | $84.05 | $83.08 | $84.05 | 21 | $108.944437 |
| 1641838860 | $84.83 | $84.83 | $84.83 | $84.83 | 1 | $108.930159 |
| 1641839040 | $83.00 | $83.37 | $83.00 | $83.37 | 4 | $108.869551 |
| 1641839100 | $83.74 | $84.40 | $83.74 | $84.40 | 4 | $108.810707 |
| 1641839700 | $89.45 | $89.45 | $89.45 | $89.45 | 2 | $108.787916 |
| 1641839760 | $89.50 | $89.50 | $89.50 | $89.50 | 2 | $108.765238 |
| 1641839940 | $90.00 | $90.00 | $90.00 | $90.00 | 5 | $108.71024 |
| 1641840120 | $87.90 | $87.90 | $87.90 | $87.90 | 4 | $108.661561 |
| 1641840600 | $85.05 | $85.05 | $85.05 | $85.05 | 1 | $108.647761 |
| 1641840660 | $84.37 | $84.37 | $84.37 | $84.37 | 9 | $108.520726 |
| 1641840720 | $81.58 | $81.58 | $80.90 | $80.90 | 6 | $108.42668 |
| 1641840780 | $80.53 | $80.53 | $80.53 | $80.53 | 9 | $108.281971 |
| 1641840840 | $81.38 | $81.38 | $81.38 | $81.38 | 9 | $108.143142 |
| 1641840900 | $80.70 | $80.70 | $80.70 | $80.70 | 9 | $108.002247 |
| 1641840960 | $81.67 | $81.67 | $81.67 | $81.67 | 9 | $107.867746 |
| 1641841020 | $82.45 | $82.45 | $82.45 | $82.45 | 2 | $107.838928 |
| 1641841080 | $84.00 | $84.00 | $84.00 | $84.00 | 1 | $107.825422 |
| 1641841140 | $82.96 | $82.96 | $82.96 | $82.96 | 2 | $107.797277 |
| 1641841200 | $82.30 | $82.30 | $82.30 | $82.30 | 1 | $107.782856 |
| 1641841260 | $79.75 | $79.75 | $79.00 | $79.00 | 10 | $107.624769 |
| 1641841320 | $78.80 | $78.80 | $78.80 | $78.80 | 1 | $107.608566 |
| 1641841380 | $80.05 | $80.05 | $80.05 | $80.05 | 5 | $107.531328 |
| 1641841500 | $77.00 | $77.00 | $77.00 | $77.00 | 1 | $107.514224 |
| 1641841560 | $76.60 | $76.60 | $76.60 | $76.60 | 5 | $107.427871 |
| 1641841680 | $74.95 | $74.95 | $74.95 | $74.95 | 3 | $107.37353 |
| 1641841740 | $76.18 | $76.18 | $76.18 | $76.18 | 1 | $107.356142 |
| 1641841860 | $78.17 | $78.17 | $77.91 | $77.91 | 12 | $107.161993 |
| 1641841920 | $76.98 | $76.98 | $76.98 | $76.98 | 5 | $107.078663 |
| 1641841980 | $78.30 | $78.30 | $78.20 | $78.20 | 7 | $106.967744 |
| 1641842040 | $76.95 | $76.95 | $76.95 | $76.95 | 10 | $106.803533 |
| 1641842160 | $76.00 | $76.00 | $76.00 | $76.00 | 1 | $106.786692 |
| 1641842340 | $76.00 | $76.00 | $76.00 | $76.00 | 1 | $106.769868 |
| 1641842400 | $78.15 | $78.15 | $78.15 | $78.15 | 1 | $106.754238 |
| 1641842580 | $77.87 | $78.25 | $77.87 | $78.25 | 11 | $106.583811 |
| 1641842640 | $77.00 | $77.00 | $76.98 | $76.98 | 11 | $106.408181 |
| 1641842760 | $77.50 | $77.50 | $77.50 | $77.50 | 10 | $106.253011 |
| 1641842820 | $77.37 | $77.37 | $74.30 | $74.30 | 11 | $106.081835 |
| 1641842940 | $73.73 | $73.73 | $73.73 | $73.73 | 10 | $105.910116 |
| 1641843000 | $73.46 | $73.46 | $72.89 | $72.89 | 4 | $105.840625 |
| 1641843060 | $72.35 | $72.35 | $72.35 | $72.35 | 2 | $105.805185 |
| 1641843120 | $72.53 | $73.57 | $72.53 | $73.57 | 3 | $105.702521 |
| 1641843180 | $73.51 | $73.51 | $72.90 | $72.90 | 8 | $105.616291 |
| 1641843240 | $71.00 | $71.00 | $71.00 | $71.00 | 5 | $105.525482 |
| 1641843300 | $70.95 | $70.95 | $69.85 | $69.85 | 11 | $105.323223 |
| 1641843360 | $67.51 | $67.51 | $67.51 | $67.51 | 2 | $105.283814 |
| 1641843420 | $67.82 | $69.00 | $67.82 | $68.74 | 18 | $104.9397 |
| 1641843540 | $69.27 | $69.72 | $69.27 | $69.72 | 2 | $104.90314 |
| 1641843660 | $70.01 | $70.01 | $70.01 | $70.01 | 1 | $104.885154 |
| 1641843840 | $72.82 | $72.82 | $72.82 | $72.82 | 1 | $104.868634 |
| 1641844140 | $72.05 | $72.55 | $72.05 | $72.55 | 5 | $104.784568 |
| 1641844320 | $74.00 | $74.00 | $74.00 | $74.00 | 1 | $104.768757 |
| 1641844380 | $75.60 | $75.60 | $75.60 | $75.60 | 2 | $104.738825 |
| 1641844500 | $75.32 | $75.32 | $74.88 | $74.88 | 63 | $103.804537 |
| 1641844680 | $70.50 | $70.50 | $70.50 | $70.50 | 8 | $103.672638 |
| 1641844800 | $68.45 | $68.45 | $68.45 | $68.45 | 60 | $102.6566 |
| 1641844920 | $69.98 | $69.98 | $69.98 | $69.98 | 1 | $102.640898 |
| 1641844980 | $71.02 | $71.02 | $71.02 | $71.02 | 1 | $102.62571 |
| 1641845100 | $72.00 | $72.00 | $72.00 | $72.00 | 2 | $102.596319 |
| 1641845160 | $74.00 | $74.00 | $74.00 | $74.00 | 1 | $102.582604 |
| 1641845220 | $74.10 | $74.10 | $74.10 | $74.10 | 1 | $102.56895 |
| 1641845460 | $70.20 | $72.00 | $70.20 | $71.85 | 9 | $102.434047 |
| 1641845520 | $73.22 | $73.22 | $73.00 | $73.00 | 2 | $102.40608 |
| 1641845580 | $72.50 | $72.50 | $72.50 | $72.50 | 3 | $102.363357 |
| 1641845700 | $69.40 | $69.40 | $69.40 | $69.40 | 1 | $102.347667 |
| 1641845760 | $70.33 | $70.50 | $69.45 | $69.45 | 4 | $102.28657 |
| 1641845820 | $68.00 | $68.00 | $68.00 | $68.00 | 2 | $102.254024 |
| 1641845880 | $67.83 | $67.83 | $67.83 | $67.83 | 5 | $102.172528 |
| 1641846000 | $68.30 | $68.30 | $68.30 | $68.30 | 22 | $101.823327 |
| 1641846060 | $68.33 | $69.55 | $68.33 | $69.55 | 5 | $101.746334 |
| 1641846120 | $70.25 | $70.25 | $67.16 | $67.17 | 105 | $100.133796 |
| 1641846240 | $67.00 | $67.00 | $67.00 | $67.00 | 3 | $100.089559 |
| 1641846300 | $67.10 | $67.10 | $67.10 | $67.10 | 1 | $100.074884 |
| 1641846420 | $66.00 | $66.06 | $66.00 | $66.06 | 2 | $100.044622 |
| 1641846540 | $67.30 | $67.30 | $67.30 | $67.30 | 1 | $100.030075 |
| 1641846720 | $66.08 | $66.08 | $65.00 | $65.00 | 5 | $99.953874 |
| 1641846780 | $65.10 | $65.10 | $65.10 | $65.10 | 1 | $99.938431 |
| 1641846840 | $64.85 | $65.05 | $64.27 | $64.65 | 30 | $99.475618 |
| 1641847080 | $63.60 | $63.60 | $63.60 | $63.60 | 6 | $99.381744 |
| 1641847140 | $63.70 | $63.70 | $63.40 | $63.40 | 6 | $99.288229 |
| 1641847200 | $63.50 | $63.50 | $63.50 | $63.50 | 1 | $99.272669 |
| 1641847260 | $63.10 | $63.50 | $63.10 | $63.50 | 5 | $99.194898 |
| 1641847320 | $65.00 | $65.00 | $65.00 | $65.00 | 7 | $99.091366 |
| 1641847440 | $64.40 | $64.40 | $64.40 | $64.40 | 1 | $99.076368 |
| 1641847500 | $62.80 | $62.80 | $62.80 | $62.80 | 1 | $99.060691 |
| 1641847560 | $61.72 | $62.10 | $61.72 | $62.10 | 6 | $98.964353 |
| 1641847620 | $62.05 | $62.05 | $61.35 | $61.35 | 4 | $98.900301 |
| 1641847680 | $62.60 | $62.60 | $62.60 | $62.60 | 3 | $98.853502 |
| 1641847800 | $62.65 | $62.65 | $61.00 | $61.00 | 6 | $98.758272 |
| 1641847860 | $60.34 | $60.34 | $60.34 | $60.34 | 1 | $98.741812 |
| 1641847920 | $59.53 | $59.53 | $58.70 | $58.70 | 22 | $98.368612 |
| 1641847980 | $59.00 | $59.77 | $59.00 | $59.30 | 4 | $98.302338 |
| 1641848100 | $58.46 | $58.46 | $58.10 | $58.10 | 27 | $97.847901 |
| 1641848160 | $57.55 | $57.55 | $57.55 | $57.55 | 1 | $97.831025 |
| 1641848220 | $57.00 | $57.35 | $56.98 | $57.35 | 13 | $97.610699 |
| 1641848340 | $56.60 | $56.60 | $55.96 | $56.00 | 4 | $97.541916 |