TSLA14Jan22P1100.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 11, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA14Jan22P1100.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641911400 | $58.55 | $64.20 | $58.55 | $64.03 | 10 | $62.715 |
| 1641911460 | $65.85 | $65.85 | $64.00 | $64.00 | 6 | $63.734375 |
| 1641911520 | $64.00 | $64.00 | $59.80 | $59.81 | 23 | $62.647179 |
| 1641911580 | $59.00 | $59.07 | $59.00 | $59.07 | 6 | $62.162444 |
| 1641911700 | $55.80 | $55.80 | $55.80 | $55.80 | 2 | $61.891702 |
| 1641911760 | $55.00 | $57.13 | $54.65 | $57.13 | 8 | $60.928 |
| 1641911820 | $57.20 | $57.20 | $57.20 | $57.20 | 6 | $60.561311 |
| 1641911880 | $58.00 | $60.00 | $58.00 | $60.00 | 7 | $60.395441 |
| 1641911940 | $60.35 | $60.35 | $58.50 | $58.50 | 8 | $60.320921 |
| 1641912060 | $60.65 | $65.00 | $60.65 | $65.00 | 27 | $61.055242 |
| 1641912120 | $65.40 | $66.80 | $65.40 | $66.80 | 9 | $61.46241 |
| 1641912180 | $67.19 | $68.50 | $66.15 | $66.63 | 25 | $62.478394 |
| 1641912240 | $66.80 | $68.95 | $66.80 | $68.95 | 3 | $62.601714 |
| 1641912300 | $66.00 | $66.00 | $66.00 | $66.00 | 1 | $62.625815 |
| 1641912360 | $63.00 | $63.30 | $63.00 | $63.30 | 9 | $62.658266 |
| 1641912420 | $59.00 | $59.00 | $59.00 | $59.00 | 2 | $62.610131 |
| 1641912480 | $65.00 | $65.00 | $65.00 | $65.00 | 2 | $62.641168 |
| 1641912540 | $64.35 | $64.35 | $64.35 | $64.35 | 1 | $62.652193 |
| 1641912600 | $64.36 | $64.36 | $63.55 | $63.55 | 11 | $62.716566 |
| 1641912660 | $59.15 | $59.45 | $58.97 | $58.97 | 53 | $61.817488 |
| 1641912720 | $56.50 | $56.50 | $55.00 | $55.00 | 8 | $61.610264 |
| 1641912840 | $56.39 | $56.85 | $56.39 | $56.85 | 3 | $61.544782 |
| 1641912900 | $56.00 | $57.02 | $55.90 | $57.02 | 5 | $61.417415 |
| 1641912960 | $56.25 | $56.25 | $54.00 | $54.00 | 10 | $61.206163 |
| 1641913020 | $53.50 | $54.85 | $53.50 | $54.85 | 181 | $58.496924 |
| 1641913080 | $54.85 | $54.85 | $54.85 | $54.85 | 1 | $58.488384 |
| 1641913200 | $56.64 | $58.51 | $49.95 | $49.95 | 6 | $58.443487 |
| 1641913260 | $49.90 | $50.03 | $49.40 | $49.65 | 10 | $58.245959 |
| 1641913320 | $50.25 | $50.52 | $50.25 | $50.52 | 6 | $58.140846 |
| 1641913380 | $49.60 | $49.60 | $49.20 | $49.20 | 4 | $58.064547 |
| 1641913440 | $49.26 | $49.26 | $47.60 | $47.94 | 13 | $57.779849 |
| 1641913500 | $46.78 | $47.02 | $46.78 | $47.02 | 19 | $57.350907 |
| 1641913560 | $46.55 | $46.55 | $45.67 | $45.67 | 6 | $57.2156 |
| 1641913620 | $45.90 | $46.16 | $45.75 | $46.15 | 15 | $56.88579 |
| 1641913680 | $47.45 | $47.50 | $47.45 | $47.50 | 11 | $56.685802 |
| 1641913740 | $46.00 | $48.58 | $46.00 | $48.58 | 4 | $56.61831 |
| 1641913800 | $46.79 | $46.83 | $46.78 | $46.79 | 100 | $55.037536 |
| 1641913860 | $45.50 | $46.15 | $45.50 | $45.50 | 38 | $54.510455 |
| 1641913920 | $45.75 | $46.05 | $45.75 | $46.05 | 3 | $54.471586 |
| 1641913980 | $46.60 | $46.80 | $46.60 | $46.80 | 2 | $54.448177 |
| 1641914040 | $49.00 | $49.00 | $47.60 | $47.60 | 12 | $54.347322 |
| 1641914100 | $50.00 | $50.99 | $50.00 | $50.37 | 4 | $54.324338 |
| 1641914160 | $51.40 | $52.30 | $51.40 | $52.30 | 8 | $54.2992 |
| 1641914280 | $49.20 | $50.21 | $49.20 | $50.21 | 2 | $54.285884 |
| 1641914400 | $50.33 | $50.33 | $50.00 | $50.00 | 11 | $54.223338 |
| 1641914640 | $49.00 | $49.00 | $49.00 | $49.00 | 1 | $54.215897 |
| 1641915000 | $48.58 | $48.58 | $47.00 | $47.34 | 10 | $54.118651 |
| 1641915060 | $47.50 | $47.50 | $47.50 | $47.50 | 2 | $54.100112 |
| 1641915180 | $50.00 | $50.05 | $50.00 | $50.05 | 3 | $54.083096 |
| 1641915240 | $52.00 | $53.98 | $52.00 | $53.98 | 3 | $54.077722 |
| 1641915300 | $54.65 | $54.95 | $54.00 | $54.95 | 5 | $54.080496 |
| 1641915360 | $54.42 | $54.55 | $54.42 | $54.55 | 4 | $54.082716 |
| 1641915420 | $54.40 | $55.26 | $54.40 | $55.26 | 4 | $54.087257 |
| 1641915540 | $55.00 | $56.00 | $54.70 | $56.00 | 6 | $54.097645 |
| 1641915600 | $58.75 | $58.75 | $58.75 | $58.75 | 1 | $54.103932 |
| 1641915660 | $61.12 | $61.12 | $61.12 | $61.12 | 1 | $54.1134 |
| 1641915720 | $62.00 | $62.00 | $62.00 | $62.00 | 1 | $54.124029 |
| 1641915780 | $63.00 | $63.00 | $63.00 | $63.00 | 1 | $54.135975 |
| 1641915840 | $63.39 | $63.40 | $63.27 | $63.27 | 7 | $54.22224 |
| 1641915900 | $61.80 | $61.80 | $60.01 | $60.29 | 8 | $54.287902 |
| 1641916020 | $60.00 | $60.00 | $60.00 | $60.00 | 3 | $54.31042 |
| 1641916080 | $59.90 | $59.90 | $59.90 | $59.90 | 1 | $54.317755 |
| 1641916260 | $60.75 | $60.75 | $60.75 | $60.75 | 1 | $54.326186 |
| 1641916440 | $60.00 | $60.00 | $60.00 | $60.00 | 1 | $54.333612 |
| 1641916500 | $59.16 | $59.16 | $57.50 | $57.50 | 12 | $54.398247 |
| 1641916620 | $61.50 | $61.50 | $61.50 | $61.50 | 1 | $54.407387 |
| 1641916740 | $58.35 | $58.35 | $58.35 | $58.35 | 5 | $54.432595 |
| 1641916980 | $54.05 | $54.05 | $53.50 | $53.50 | 6 | $54.428984 |
| 1641917100 | $52.11 | $52.11 | $49.88 | $49.88 | 4 | $54.413371 |
| 1641917160 | $47.65 | $47.65 | $47.65 | $47.65 | 2 | $54.396335 |
| 1641917220 | $48.00 | $49.13 | $48.00 | $49.13 | 13 | $54.297496 |
| 1641917280 | $50.00 | $50.00 | $50.00 | $50.00 | 1 | $54.292178 |
| 1641917400 | $49.95 | $49.95 | $49.95 | $49.95 | 1 | $54.28681 |
| 1641917460 | $49.20 | $49.20 | $49.20 | $49.20 | 1 | $54.28053 |
| 1641917520 | $48.32 | $48.32 | $48.00 | $48.00 | 4 | $54.250061 |
| 1641917580 | $47.55 | $47.55 | $46.00 | $46.05 | 154 | $52.966704 |
| 1641917640 | $46.00 | $47.40 | $46.00 | $47.40 | 62 | $52.617446 |
| 1641917700 | $45.70 | $45.70 | $45.65 | $45.65 | 2 | $52.603992 |
| 1641917760 | $45.00 | $46.15 | $45.00 | $46.10 | 57 | $52.258595 |
| 1641917820 | $46.05 | $46.05 | $46.05 | $46.05 | 3 | $52.241538 |
| 1641917880 | $45.72 | $45.72 | $45.72 | $45.72 | 1 | $52.235571 |
| 1641917940 | $45.23 | $45.23 | $45.23 | $45.23 | 2 | $52.222776 |
| 1641918000 | $47.10 | $48.36 | $47.10 | $48.36 | 13 | $52.171931 |
| 1641918060 | $47.75 | $47.75 | $47.75 | $47.75 | 2 | $52.163963 |
| 1641918120 | $47.00 | $47.00 | $47.00 | $47.00 | 1 | $52.159315 |
| 1641918180 | $49.00 | $49.00 | $49.00 | $49.00 | 1 | $52.156474 |
| 1641918240 | $48.51 | $48.51 | $48.51 | $48.51 | 50 | $51.999569 |
| 1641918300 | $47.43 | $48.20 | $47.43 | $48.20 | 6 | $51.976755 |
| 1641918360 | $49.20 | $51.15 | $49.20 | $50.00 | 7 | $51.9628 |
| 1641918420 | $49.05 | $49.05 | $48.58 | $48.58 | 6 | $51.946011 |
| 1641918480 | $47.99 | $47.99 | $47.99 | $47.99 | 1 | $51.942664 |
| 1641918600 | $49.15 | $49.60 | $49.15 | $49.60 | 8 | $51.926537 |
| 1641918660 | $50.02 | $50.30 | $50.00 | $50.09 | 130 | $51.74475 |
| 1641918840 | $48.65 | $48.65 | $48.65 | $48.65 | 1 | $51.742407 |
| 1641918900 | $47.90 | $47.90 | $47.90 | $47.90 | 10 | $51.713538 |
| 1641918960 | $47.50 | $47.50 | $46.00 | $46.00 | 16 | $51.653155 |
| 1641919020 | $45.82 | $45.82 | $45.82 | $45.82 | 1 | $51.648827 |
| 1641919080 | $45.50 | $45.50 | $45.50 | $45.50 | 4 | $51.630636 |
| 1641919140 | $45.89 | $45.89 | $45.89 | $45.89 | 10 | $51.588487 |
| 1641919200 | $45.85 | $45.85 | $44.00 | $44.00 | 6 | $51.557887 |
| 1641919260 | $44.00 | $44.00 | $43.15 | $43.15 | 2 | $51.546233 |
| 1641919320 | $43.25 | $43.25 | $43.25 | $43.25 | 1 | $51.540182 |
| 1641919380 | $41.64 | $41.64 | $41.64 | $41.64 | 1 | $51.532966 |
| 1641919440 | $43.00 | $43.32 | $43.00 | $43.18 | 9 | $51.478283 |
| 1641919500 | $42.75 | $43.71 | $42.75 | $43.64 | 51 | $51.19074 |
| 1641919560 | $43.10 | $44.05 | $43.10 | $44.05 | 11 | $51.135647 |
| 1641919620 | $44.05 | $46.87 | $44.05 | $46.87 | 7 | $51.1058 |
| 1641919680 | $46.00 | $46.00 | $46.00 | $46.00 | 3 | $51.095258 |
| 1641919860 | $46.25 | $46.25 | $46.20 | $46.20 | 3 | $51.085206 |
| 1641919920 | $46.40 | $46.40 | $46.00 | $46.00 | 2 | $51.078504 |
| 1641920040 | $44.79 | $44.79 | $43.62 | $43.62 | 2 | $51.069089 |
| 1641920100 | $43.65 | $43.65 | $43.65 | $43.65 | 6 | $51.038724 |
| 1641920160 | $44.00 | $44.00 | $44.00 | $44.00 | 2 | $51.029134 |
| 1641920220 | $44.02 | $44.02 | $44.02 | $44.02 | 1 | $51.024363 |
| 1641920280 | $44.85 | $44.85 | $44.85 | $44.85 | 10 | $50.982616 |
| 1641920460 | $44.60 | $44.60 | $44.60 | $44.60 | 2 | $50.973997 |
| 1641920580 | $45.57 | $45.57 | $45.57 | $45.57 | 2 | $50.966709 |
| 1641920640 | $45.50 | $46.00 | $45.50 | $46.00 | 3 | $50.956345 |
| 1641920760 | $47.00 | $47.00 | $47.00 | $47.00 | 2 | $50.951028 |
| 1641920820 | $47.00 | $47.33 | $47.00 | $47.33 | 4 | $50.940878 |
| 1641921120 | $46.64 | $46.64 | $46.64 | $46.64 | 1 | $50.937997 |
| 1641921180 | $46.95 | $46.95 | $46.95 | $46.95 | 3 | $50.93 |
| 1641921480 | $49.40 | $50.00 | $49.40 | $50.00 | 8 | $50.922659 |
| 1641921600 | $49.30 | $49.30 | $49.30 | $49.30 | 1 | $50.921581 |
| 1641921660 | $49.33 | $49.33 | $49.33 | $49.33 | 1 | $50.920524 |
| 1641921780 | $49.00 | $49.00 | $49.00 | $49.00 | 2 | $50.917977 |
| 1641921900 | $48.76 | $49.30 | $48.76 | $49.30 | 2 | $50.915476 |
| 1641922020 | $52.50 | $52.50 | $52.50 | $52.50 | 1 | $50.916525 |
| 1641922080 | $54.41 | $55.40 | $54.41 | $55.40 | 3 | $50.924101 |
| 1641922140 | $55.20 | $55.20 | $55.20 | $55.20 | 1 | $50.926924 |
| 1641922200 | $55.50 | $55.50 | $55.50 | $55.50 | 1 | $50.92994 |
| 1641922260 | $54.15 | $54.15 | $54.15 | $54.15 | 1 | $50.932063 |
| 1641922320 | $52.08 | $52.08 | $52.08 | $52.08 | 1 | $50.932819 |
| 1641922680 | $51.00 | $51.00 | $51.00 | $51.00 | 1 | $50.932863 |
| 1641922980 | $49.17 | $49.17 | $49.17 | $49.17 | 1 | $50.931703 |
| 1641923100 | $48.59 | $48.59 | $47.70 | $47.70 | 6 | $50.919777 |
| 1641923340 | $49.90 | $49.90 | $49.90 | $49.90 | 1 | $50.919109 |
| 1641923460 | $48.00 | $48.00 | $48.00 | $48.00 | 1 | $50.917198 |
| 1641923520 | $49.26 | $49.26 | $49.26 | $49.26 | 4 | $50.912872 |
| 1641923700 | $48.35 | $48.35 | $48.35 | $48.35 | 10 | $50.896251 |
| 1641923820 | $48.45 | $48.45 | $48.45 | $48.45 | 10 | $50.880489 |
| 1641923880 | $48.92 | $48.92 | $48.92 | $48.92 | 1 | $50.879227 |
| 1641924060 | $49.65 | $51.00 | $49.65 | $50.93 | 7 | $50.877044 |
| 1641924300 | $51.50 | $51.50 | $51.50 | $51.50 | 1 | $50.877443 |
| 1641924840 | $50.45 | $50.45 | $50.45 | $50.45 | 1 | $50.87717 |
| 1641925200 | $46.45 | $46.45 | $45.90 | $45.90 | 6 | $50.858475 |
| 1641925260 | $46.50 | $46.50 | $46.50 | $46.50 | 4 | $50.847385 |
| 1641925320 | $47.06 | $47.06 | $47.06 | $47.06 | 2 | $50.842573 |
| 1641925500 | $48.25 | $48.76 | $48.25 | $48.76 | 6 | $50.833373 |
| 1641925620 | $49.97 | $49.97 | $49.97 | $49.97 | 1 | $50.832827 |
| 1641926520 | $48.25 | $48.25 | $48.21 | $48.21 | 2 | $50.829538 |
| 1641926880 | $48.57 | $48.57 | $48.57 | $48.57 | 2 | $50.826687 |
| 1641927120 | $48.85 | $48.85 | $48.85 | $48.85 | 1 | $50.825441 |
| 1641927420 | $48.85 | $48.85 | $48.85 | $48.85 | 2 | $50.822953 |
| 1641927780 | $46.75 | $46.75 | $45.65 | $45.65 | 4 | $50.81125 |
| 1641928020 | $48.60 | $48.60 | $48.60 | $48.60 | 1 | $50.809861 |
| 1641928080 | $48.30 | $48.30 | $48.16 | $48.16 | 2 | $50.806626 |
| 1641928140 | $48.10 | $48.10 | $48.10 | $48.10 | 1 | $50.804931 |
| 1641928320 | $50.50 | $50.50 | $50.50 | $50.50 | 1 | $50.80474 |
| 1641928380 | $49.40 | $49.40 | $49.40 | $49.40 | 1 | $50.803861 |
| 1641928440 | $49.09 | $49.50 | $49.09 | $49.50 | 3 | $50.800905 |
| 1641928620 | $49.35 | $49.35 | $49.35 | $49.35 | 1 | $50.80 |
| 1641928920 | $50.75 | $50.75 | $50.75 | $50.75 | 1 | $50.799968 |
| 1641929580 | $54.35 | $55.00 | $54.35 | $55.00 | 12 | $50.829244 |
| 1641929700 | $54.50 | $54.50 | $54.50 | $54.50 | 1 | $50.831516 |
| 1641929820 | $51.93 | $51.93 | $51.93 | $51.93 | 1 | $50.832195 |
| 1641929940 | $52.74 | $52.74 | $52.74 | $52.74 | 1 | $50.833374 |
| 1641930000 | $50.93 | $50.93 | $50.93 | $50.93 | 2 | $50.833493 |
| 1641930780 | $49.55 | $49.55 | $49.55 | $49.55 | 1 | $50.832702 |
| 1641930840 | $48.85 | $48.85 | $48.85 | $48.85 | 1 | $50.831479 |
| 1641930960 | $47.40 | $47.40 | $47.00 | $47.00 | 3 | $50.824652 |
| 1641931020 | $47.32 | $47.65 | $47.32 | $47.55 | 10 | $50.804183 |
| 1641931140 | $50.31 | $50.31 | $50.25 | $50.25 | 2 | $50.803543 |
| 1641931200 | $49.45 | $49.45 | $48.50 | $49.04 | 33 | $50.775413 |
| 1641931320 | $49.22 | $49.22 | $48.93 | $48.93 | 3 | $50.772319 |
| 1641931380 | $49.94 | $49.94 | $49.94 | $49.94 | 1 | $50.771821 |
| 1641931440 | $49.14 | $49.14 | $49.14 | $49.14 | 5 | $50.766962 |
| 1641931560 | $48.75 | $49.05 | $48.75 | $49.05 | 2 | $50.764741 |
| 1641931740 | $49.00 | $49.40 | $49.00 | $49.40 | 2 | $50.762881 |
| 1641931920 | $51.29 | $51.29 | $51.29 | $51.29 | 1 | $50.763194 |
| 1641932040 | $51.50 | $51.50 | $51.50 | $51.50 | 3 | $50.764505 |
| 1641932280 | $54.00 | $54.00 | $54.00 | $54.00 | 4 | $50.772158 |
| 1641932640 | $53.20 | $53.20 | $53.20 | $53.20 | 2 | $50.775026 |
| 1641932820 | $53.37 | $53.37 | $52.85 | $52.85 | 5 | $50.782055 |
| 1641932940 | $51.60 | $51.60 | $51.60 | $51.60 | 1 | $50.782536 |
| 1641933000 | $51.53 | $51.53 | $51.53 | $51.53 | 1 | $50.782976 |
| 1641933240 | $50.15 | $50.15 | $50.15 | $50.15 | 1 | $50.782604 |
| 1641933540 | $51.90 | $51.90 | $51.90 | $51.90 | 1 | $50.78326 |
| 1641933780 | $50.63 | $51.05 | $50.45 | $50.65 | 160 | $50.779758 |
| 1641933960 | $50.75 | $50.75 | $50.75 | $50.75 | 1 | $50.779742 |
| 1641934440 | $50.00 | $50.00 | $48.00 | $48.00 | 3 | $50.777416 |
| 1641934500 | $46.15 | $46.15 | $44.95 | $44.95 | 17 | $50.725517 |
| 1641934560 | $46.15 | $46.15 | $46.15 | $46.15 | 1 | $50.723089 |
| 1641934740 | $46.04 | $46.04 | $45.50 | $45.50 | 2 | $50.717836 |