TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 11, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641911400$58.55$64.20$58.55$64.0310$62.715
1641911460$65.85$65.85$64.00$64.006$63.734375
1641911520$64.00$64.00$59.80$59.8123$62.647179
1641911580$59.00$59.07$59.00$59.076$62.162444
1641911700$55.80$55.80$55.80$55.802$61.891702
1641911760$55.00$57.13$54.65$57.138$60.928
1641911820$57.20$57.20$57.20$57.206$60.561311
1641911880$58.00$60.00$58.00$60.007$60.395441
1641911940$60.35$60.35$58.50$58.508$60.320921
1641912060$60.65$65.00$60.65$65.0027$61.055242
1641912120$65.40$66.80$65.40$66.809$61.46241
1641912180$67.19$68.50$66.15$66.6325$62.478394
1641912240$66.80$68.95$66.80$68.953$62.601714
1641912300$66.00$66.00$66.00$66.001$62.625815
1641912360$63.00$63.30$63.00$63.309$62.658266
1641912420$59.00$59.00$59.00$59.002$62.610131
1641912480$65.00$65.00$65.00$65.002$62.641168
1641912540$64.35$64.35$64.35$64.351$62.652193
1641912600$64.36$64.36$63.55$63.5511$62.716566
1641912660$59.15$59.45$58.97$58.9753$61.817488
1641912720$56.50$56.50$55.00$55.008$61.610264
1641912840$56.39$56.85$56.39$56.853$61.544782
1641912900$56.00$57.02$55.90$57.025$61.417415
1641912960$56.25$56.25$54.00$54.0010$61.206163
1641913020$53.50$54.85$53.50$54.85181$58.496924
1641913080$54.85$54.85$54.85$54.851$58.488384
1641913200$56.64$58.51$49.95$49.956$58.443487
1641913260$49.90$50.03$49.40$49.6510$58.245959
1641913320$50.25$50.52$50.25$50.526$58.140846
1641913380$49.60$49.60$49.20$49.204$58.064547
1641913440$49.26$49.26$47.60$47.9413$57.779849
1641913500$46.78$47.02$46.78$47.0219$57.350907
1641913560$46.55$46.55$45.67$45.676$57.2156
1641913620$45.90$46.16$45.75$46.1515$56.88579
1641913680$47.45$47.50$47.45$47.5011$56.685802
1641913740$46.00$48.58$46.00$48.584$56.61831
1641913800$46.79$46.83$46.78$46.79100$55.037536
1641913860$45.50$46.15$45.50$45.5038$54.510455
1641913920$45.75$46.05$45.75$46.053$54.471586
1641913980$46.60$46.80$46.60$46.802$54.448177
1641914040$49.00$49.00$47.60$47.6012$54.347322
1641914100$50.00$50.99$50.00$50.374$54.324338
1641914160$51.40$52.30$51.40$52.308$54.2992
1641914280$49.20$50.21$49.20$50.212$54.285884
1641914400$50.33$50.33$50.00$50.0011$54.223338
1641914640$49.00$49.00$49.00$49.001$54.215897
1641915000$48.58$48.58$47.00$47.3410$54.118651
1641915060$47.50$47.50$47.50$47.502$54.100112
1641915180$50.00$50.05$50.00$50.053$54.083096
1641915240$52.00$53.98$52.00$53.983$54.077722
1641915300$54.65$54.95$54.00$54.955$54.080496
1641915360$54.42$54.55$54.42$54.554$54.082716
1641915420$54.40$55.26$54.40$55.264$54.087257
1641915540$55.00$56.00$54.70$56.006$54.097645
1641915600$58.75$58.75$58.75$58.751$54.103932
1641915660$61.12$61.12$61.12$61.121$54.1134
1641915720$62.00$62.00$62.00$62.001$54.124029
1641915780$63.00$63.00$63.00$63.001$54.135975
1641915840$63.39$63.40$63.27$63.277$54.22224
1641915900$61.80$61.80$60.01$60.298$54.287902
1641916020$60.00$60.00$60.00$60.003$54.31042
1641916080$59.90$59.90$59.90$59.901$54.317755
1641916260$60.75$60.75$60.75$60.751$54.326186
1641916440$60.00$60.00$60.00$60.001$54.333612
1641916500$59.16$59.16$57.50$57.5012$54.398247
1641916620$61.50$61.50$61.50$61.501$54.407387
1641916740$58.35$58.35$58.35$58.355$54.432595
1641916980$54.05$54.05$53.50$53.506$54.428984
1641917100$52.11$52.11$49.88$49.884$54.413371
1641917160$47.65$47.65$47.65$47.652$54.396335
1641917220$48.00$49.13$48.00$49.1313$54.297496
1641917280$50.00$50.00$50.00$50.001$54.292178
1641917400$49.95$49.95$49.95$49.951$54.28681
1641917460$49.20$49.20$49.20$49.201$54.28053
1641917520$48.32$48.32$48.00$48.004$54.250061
1641917580$47.55$47.55$46.00$46.05154$52.966704
1641917640$46.00$47.40$46.00$47.4062$52.617446
1641917700$45.70$45.70$45.65$45.652$52.603992
1641917760$45.00$46.15$45.00$46.1057$52.258595
1641917820$46.05$46.05$46.05$46.053$52.241538
1641917880$45.72$45.72$45.72$45.721$52.235571
1641917940$45.23$45.23$45.23$45.232$52.222776
1641918000$47.10$48.36$47.10$48.3613$52.171931
1641918060$47.75$47.75$47.75$47.752$52.163963
1641918120$47.00$47.00$47.00$47.001$52.159315
1641918180$49.00$49.00$49.00$49.001$52.156474
1641918240$48.51$48.51$48.51$48.5150$51.999569
1641918300$47.43$48.20$47.43$48.206$51.976755
1641918360$49.20$51.15$49.20$50.007$51.9628
1641918420$49.05$49.05$48.58$48.586$51.946011
1641918480$47.99$47.99$47.99$47.991$51.942664
1641918600$49.15$49.60$49.15$49.608$51.926537
1641918660$50.02$50.30$50.00$50.09130$51.74475
1641918840$48.65$48.65$48.65$48.651$51.742407
1641918900$47.90$47.90$47.90$47.9010$51.713538
1641918960$47.50$47.50$46.00$46.0016$51.653155
1641919020$45.82$45.82$45.82$45.821$51.648827
1641919080$45.50$45.50$45.50$45.504$51.630636
1641919140$45.89$45.89$45.89$45.8910$51.588487
1641919200$45.85$45.85$44.00$44.006$51.557887
1641919260$44.00$44.00$43.15$43.152$51.546233
1641919320$43.25$43.25$43.25$43.251$51.540182
1641919380$41.64$41.64$41.64$41.641$51.532966
1641919440$43.00$43.32$43.00$43.189$51.478283
1641919500$42.75$43.71$42.75$43.6451$51.19074
1641919560$43.10$44.05$43.10$44.0511$51.135647
1641919620$44.05$46.87$44.05$46.877$51.1058
1641919680$46.00$46.00$46.00$46.003$51.095258
1641919860$46.25$46.25$46.20$46.203$51.085206
1641919920$46.40$46.40$46.00$46.002$51.078504
1641920040$44.79$44.79$43.62$43.622$51.069089
1641920100$43.65$43.65$43.65$43.656$51.038724
1641920160$44.00$44.00$44.00$44.002$51.029134
1641920220$44.02$44.02$44.02$44.021$51.024363
1641920280$44.85$44.85$44.85$44.8510$50.982616
1641920460$44.60$44.60$44.60$44.602$50.973997
1641920580$45.57$45.57$45.57$45.572$50.966709
1641920640$45.50$46.00$45.50$46.003$50.956345
1641920760$47.00$47.00$47.00$47.002$50.951028
1641920820$47.00$47.33$47.00$47.334$50.940878
1641921120$46.64$46.64$46.64$46.641$50.937997
1641921180$46.95$46.95$46.95$46.953$50.93
1641921480$49.40$50.00$49.40$50.008$50.922659
1641921600$49.30$49.30$49.30$49.301$50.921581
1641921660$49.33$49.33$49.33$49.331$50.920524
1641921780$49.00$49.00$49.00$49.002$50.917977
1641921900$48.76$49.30$48.76$49.302$50.915476
1641922020$52.50$52.50$52.50$52.501$50.916525
1641922080$54.41$55.40$54.41$55.403$50.924101
1641922140$55.20$55.20$55.20$55.201$50.926924
1641922200$55.50$55.50$55.50$55.501$50.92994
1641922260$54.15$54.15$54.15$54.151$50.932063
1641922320$52.08$52.08$52.08$52.081$50.932819
1641922680$51.00$51.00$51.00$51.001$50.932863
1641922980$49.17$49.17$49.17$49.171$50.931703
1641923100$48.59$48.59$47.70$47.706$50.919777
1641923340$49.90$49.90$49.90$49.901$50.919109
1641923460$48.00$48.00$48.00$48.001$50.917198
1641923520$49.26$49.26$49.26$49.264$50.912872
1641923700$48.35$48.35$48.35$48.3510$50.896251
1641923820$48.45$48.45$48.45$48.4510$50.880489
1641923880$48.92$48.92$48.92$48.921$50.879227
1641924060$49.65$51.00$49.65$50.937$50.877044
1641924300$51.50$51.50$51.50$51.501$50.877443
1641924840$50.45$50.45$50.45$50.451$50.87717
1641925200$46.45$46.45$45.90$45.906$50.858475
1641925260$46.50$46.50$46.50$46.504$50.847385
1641925320$47.06$47.06$47.06$47.062$50.842573
1641925500$48.25$48.76$48.25$48.766$50.833373
1641925620$49.97$49.97$49.97$49.971$50.832827
1641926520$48.25$48.25$48.21$48.212$50.829538
1641926880$48.57$48.57$48.57$48.572$50.826687
1641927120$48.85$48.85$48.85$48.851$50.825441
1641927420$48.85$48.85$48.85$48.852$50.822953
1641927780$46.75$46.75$45.65$45.654$50.81125
1641928020$48.60$48.60$48.60$48.601$50.809861
1641928080$48.30$48.30$48.16$48.162$50.806626
1641928140$48.10$48.10$48.10$48.101$50.804931
1641928320$50.50$50.50$50.50$50.501$50.80474
1641928380$49.40$49.40$49.40$49.401$50.803861
1641928440$49.09$49.50$49.09$49.503$50.800905
1641928620$49.35$49.35$49.35$49.351$50.80
1641928920$50.75$50.75$50.75$50.751$50.799968
1641929580$54.35$55.00$54.35$55.0012$50.829244
1641929700$54.50$54.50$54.50$54.501$50.831516
1641929820$51.93$51.93$51.93$51.931$50.832195
1641929940$52.74$52.74$52.74$52.741$50.833374
1641930000$50.93$50.93$50.93$50.932$50.833493
1641930780$49.55$49.55$49.55$49.551$50.832702
1641930840$48.85$48.85$48.85$48.851$50.831479
1641930960$47.40$47.40$47.00$47.003$50.824652
1641931020$47.32$47.65$47.32$47.5510$50.804183
1641931140$50.31$50.31$50.25$50.252$50.803543
1641931200$49.45$49.45$48.50$49.0433$50.775413
1641931320$49.22$49.22$48.93$48.933$50.772319
1641931380$49.94$49.94$49.94$49.941$50.771821
1641931440$49.14$49.14$49.14$49.145$50.766962
1641931560$48.75$49.05$48.75$49.052$50.764741
1641931740$49.00$49.40$49.00$49.402$50.762881
1641931920$51.29$51.29$51.29$51.291$50.763194
1641932040$51.50$51.50$51.50$51.503$50.764505
1641932280$54.00$54.00$54.00$54.004$50.772158
1641932640$53.20$53.20$53.20$53.202$50.775026
1641932820$53.37$53.37$52.85$52.855$50.782055
1641932940$51.60$51.60$51.60$51.601$50.782536
1641933000$51.53$51.53$51.53$51.531$50.782976
1641933240$50.15$50.15$50.15$50.151$50.782604
1641933540$51.90$51.90$51.90$51.901$50.78326
1641933780$50.63$51.05$50.45$50.65160$50.779758
1641933960$50.75$50.75$50.75$50.751$50.779742
1641934440$50.00$50.00$48.00$48.003$50.777416
1641934500$46.15$46.15$44.95$44.9517$50.725517
1641934560$46.15$46.15$46.15$46.151$50.723089
1641934740$46.04$46.04$45.50$45.502$50.717836