TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 13, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642084200$13.25$16.80$13.25$15.60186$15.417807
1642084260$15.75$17.50$14.91$16.78272$15.985283
1642084320$16.55$17.15$14.80$15.25286$16.116438
1642084380$15.28$18.35$15.28$16.55362$16.39284
1642084440$16.18$17.15$16.18$16.23315$16.45204
1642084500$16.50$17.45$14.90$15.60261$16.410202
1642084560$16.09$18.80$16.09$17.46699$16.710487
1642084620$17.40$18.15$15.70$15.95461$16.777396
1642084680$16.10$16.13$14.50$15.80241$16.660509
1642084740$16.00$16.15$13.50$14.36232$16.511604
1642084800$14.28$15.00$12.70$14.77223$16.356286
1642084860$14.70$15.70$13.50$15.13188$16.261392
1642084920$15.30$16.55$15.00$15.40266$16.230859
1642084980$15.27$16.30$14.60$14.99291$16.174022
1642085040$15.00$15.15$14.20$14.3089$16.142891
1642085100$14.42$15.55$13.82$15.37197$16.077397
1642085160$15.21$15.65$14.43$15.65108$16.054428
1642085220$15.54$15.75$14.30$15.25176$16.012754
1642085280$15.26$15.90$14.15$15.71199$15.975641
1642085340$15.72$16.40$14.80$14.99499$15.967182
1642085400$15.00$15.00$14.15$14.64126$15.933628
1642085460$14.50$14.50$12.35$12.55280$15.812863
1642085520$12.55$12.60$11.37$12.24294$15.628571
1642085580$12.21$13.80$12.15$12.85277$15.501537
1642085640$12.90$13.00$11.70$12.44207$15.397677
1642085700$12.25$12.35$10.00$10.51276$15.226191
1642085760$10.36$11.20$10.35$10.73305$15.04136
1642085820$10.68$11.30$10.36$10.40167$14.944391
1642085880$10.30$11.50$9.96$11.00188$14.840173
1642085940$11.16$11.73$10.80$11.40161$14.768626
1642086000$11.15$12.50$11.01$12.50150$14.714953
1642086060$12.50$13.70$12.36$12.80274$14.656334
1642086120$13.00$13.30$12.54$12.78100$14.635169
1642086180$12.83$13.10$12.25$12.80174$14.594556
1642086240$13.00$13.83$12.44$13.82347$14.53737
1642086300$13.76$14.05$13.22$13.65326$14.505275
1642086360$13.70$14.50$13.56$13.95432$14.484785
1642086420$13.84$14.05$13.05$14.05307$14.460322
1642086480$14.10$14.15$13.50$13.85212$14.448964
1642086540$13.56$15.30$13.55$15.30600$14.448827
1642086600$15.39$15.90$14.50$15.20814$14.517141
1642086660$15.15$17.00$14.95$16.551,112$14.668416
1642086720$16.65$16.74$15.70$16.40526$14.735467
1642086780$16.40$16.75$15.75$16.35336$14.773874
1642086840$16.15$17.80$15.70$17.47560$14.850378
1642086900$17.40$18.60$17.05$17.47541$14.963847
1642086960$17.56$18.45$17.10$18.33532$15.063018
1642087020$18.30$19.80$17.68$19.30482$15.172878
1642087080$19.36$22.45$19.00$21.94620$15.378464
1642087140$21.96$22.54$20.25$20.30438$15.53747
1642087200$20.30$21.40$19.00$19.00413$15.641668
1642087260$19.00$19.15$18.38$18.50366$15.708793
1642087320$18.55$20.35$18.49$18.96532$15.81216
1642087380$19.45$19.65$18.90$19.20210$15.852487
1642087440$19.35$20.05$17.40$17.90473$15.929849
1642087500$17.90$20.20$17.90$20.20319$15.984868
1642087560$20.23$20.90$18.97$19.36349$16.055362
1642087620$19.40$19.40$17.90$19.30293$16.095816
1642087680$18.87$19.20$18.30$18.31225$16.126445
1642087740$18.25$18.30$16.10$16.55208$16.138638
1642087800$16.56$17.35$16.05$16.75153$16.143641
1642087860$16.72$18.59$16.72$18.42165$16.15913
1642087920$18.59$20.85$18.35$20.00419$16.22945
1642087980$20.25$22.85$19.85$22.85321$16.299212
1642088040$22.09$22.12$20.75$21.05313$16.373778
1642088100$21.11$21.55$20.10$21.44185$16.413893
1642088160$21.53$21.59$19.51$20.00145$16.44003
1642088220$20.23$20.77$19.50$19.75140$16.464228
1642088280$19.75$23.35$19.75$21.90326$16.540931
1642088340$22.09$24.05$21.50$22.05493$16.676938
1642088400$22.70$23.25$21.55$22.4082$16.697309
1642088460$22.58$24.00$21.45$23.50235$16.75849
1642088520$23.45$27.30$23.44$26.75324$16.873364
1642088580$27.00$28.03$26.15$27.00199$16.960517
1642088640$28.00$29.15$26.62$26.72144$17.025265
1642088700$26.55$28.00$25.60$26.04173$17.093575
1642088760$27.05$27.05$25.50$25.5035$17.106834
1642088820$25.41$27.15$25.10$25.7089$17.140016
1642088880$25.73$27.65$25.60$27.3097$17.178729
1642088940$27.60$28.90$26.35$28.74102$17.223455
1642089000$28.60$32.50$28.60$31.73234$17.355014
1642089060$32.40$33.20$30.70$32.88239$17.503504
1642089120$32.69$34.15$31.31$33.55431$17.769066
1642089180$32.61$33.44$31.00$33.2483$17.818223
1642089240$33.59$35.77$32.75$35.15533$18.15288
1642089300$33.70$35.15$32.00$33.2595$18.208733
1642089360$33.18$33.18$31.55$32.50117$18.275145
1642089420$33.40$33.40$32.28$32.2825$18.289091
1642089480$32.50$33.52$31.75$33.0062$18.323563
1642089540$32.38$34.00$32.16$32.25101$18.381046
1642089600$33.50$33.50$31.32$31.6035$18.399642
1642089660$33.00$33.00$32.20$32.205$18.402367
1642089720$31.75$33.90$31.75$33.7953$18.431798
1642089780$33.46$34.77$33.10$34.7763$18.468448
1642089840$34.80$37.00$34.00$35.0077$18.518105
1642089900$35.74$35.74$33.21$34.1070$18.559546
1642089960$33.61$33.75$31.20$32.69125$18.622421
1642090020$33.50$34.00$33.26$34.00142$18.70242
1642090080$34.95$36.05$34.00$34.0089$18.756758
1642090140$33.80$33.80$33.45$33.557$18.760659
1642090200$33.98$38.30$33.98$37.80111$18.833756
1642090260$37.79$38.59$36.00$38.59105$18.905702
1642090320$38.83$39.30$36.63$36.6343$18.93649
1642090380$36.78$37.25$35.93$37.2555$18.972936
1642090440$37.00$37.50$36.32$36.9358$19.01124
1642090500$37.69$38.55$35.35$36.0794$19.071753
1642090560$34.80$35.50$33.95$34.4660$19.106459
1642090620$35.50$35.63$34.05$34.3356$19.138767
1642090680$34.99$36.27$34.00$34.0079$19.184461
1642090740$35.15$35.26$34.35$34.3553$19.214544
1642090800$35.80$35.80$33.94$33.9426$19.229345
1642090860$31.85$32.40$31.15$31.1524$19.240509
1642090920$30.55$31.00$30.00$30.5426$19.25112
1642090980$30.50$30.50$29.00$29.4015$19.256715
1642091040$30.00$30.00$28.50$28.6545$19.273651
1642091100$27.85$28.00$27.50$27.9035$19.284417
1642091160$27.90$27.90$27.25$27.4522$19.290773
1642091220$27.50$28.56$27.45$27.4518$19.296488
1642091280$27.35$27.77$26.70$26.7012$19.299963
1642091340$27.50$27.50$26.10$27.1012$19.303268
1642091400$27.50$28.56$27.50$28.5017$19.308701
1642091460$28.90$28.90$28.20$28.506$19.310686
1642091520$28.30$30.62$28.30$30.6233$19.322946
1642091580$30.70$30.70$30.16$30.3510$19.326905
1642091640$29.38$29.38$28.50$29.0027$19.336222
1642091700$28.00$28.00$27.51$27.959$19.338974
1642091760$27.70$27.70$27.70$27.701$19.339274
1642091820$26.00$26.00$25.42$25.9512$19.341972
1642091880$26.65$26.65$25.40$25.8015$19.345459
1642091940$25.30$25.60$25.30$25.4712$19.348035
1642092000$25.72$26.00$25.10$25.104$19.348917
1642092060$26.50$27.09$26.20$27.0928$19.356282
1642092120$26.90$26.90$26.90$26.901$19.356552
1642092180$26.87$28.52$26.87$28.525$19.35799
1642092240$28.45$28.79$28.06$28.318$19.360528
1642092300$28.50$30.28$28.50$30.2817$19.366908
1642092360$30.00$30.00$29.30$29.305$19.368772
1642092420$28.50$28.85$28.50$28.855$19.370416
1642092480$28.00$28.00$27.65$27.652$19.37102
1642092540$29.29$29.29$29.29$29.295$19.372791
1642092600$29.41$31.72$29.41$31.50161$19.439936
1642092660$31.31$32.00$31.31$32.003$19.44125
1642092720$32.47$32.47$30.85$30.8528$19.453757
1642092780$31.00$31.02$29.60$29.6030$19.465937
1642092840$29.20$29.75$29.20$29.754$19.467336
1642092960$31.00$31.00$30.83$30.8351$19.487836
1642093020$30.35$31.80$30.35$31.8026$19.498244
1642093080$32.00$32.00$31.88$32.0015$19.504857
1642093140$32.30$33.00$31.68$31.7028$19.517552
1642093200$32.20$33.45$31.67$32.8335$19.533467
1642093260$33.69$33.69$32.93$32.9316$19.541277
1642093320$34.25$34.25$34.25$34.251$19.541795
1642093380$34.25$35.45$34.25$35.169$19.546731
1642093440$35.56$36.97$35.15$35.9829$19.563731
1642093500$36.15$36.15$35.00$35.6531$19.580944
1642093560$36.50$36.50$34.62$34.6212$19.587431
1642093620$34.55$35.25$34.41$35.0015$19.595468
1642093680$33.99$34.05$33.65$33.6513$19.602013
1642093740$34.10$35.50$33.53$34.6526$19.616089
1642093800$35.46$35.85$35.20$35.855$19.618868
1642093860$36.02$36.80$35.50$36.0432$19.637255
1642093920$36.06$36.25$34.70$35.9454$19.66714
1642093980$35.50$37.40$35.50$37.1544$19.693274
1642094040$36.90$37.49$36.90$36.9132$19.712811
1642094100$37.35$40.18$37.35$40.1639$19.739512
1642094160$39.50$42.55$39.50$42.5564$19.787016
1642094220$42.14$42.69$42.14$42.5012$19.796483
1642094280$41.89$41.89$40.70$41.40111$19.881055
1642094340$40.80$42.40$40.25$42.1725$19.899671
1642094400$43.00$45.50$43.00$45.5024$19.919227
1642094460$46.00$46.52$45.99$46.0013$19.931013
1642094520$45.93$47.00$45.55$45.5511$19.94084
1642094580$45.40$45.62$44.91$44.9113$19.952147
1642094640$45.99$46.00$45.53$46.008$19.959275
1642094700$43.61$44.40$43.61$44.4014$19.970916
1642094760$44.45$46.78$44.45$46.7829$19.996922
1642094820$47.00$47.00$45.51$46.5020$20.015051
1642094880$46.21$46.22$46.17$46.174$20.018652
1642094940$47.00$47.47$45.50$45.5010$20.027812
1642095000$47.00$48.24$47.00$47.6224$20.050679
1642095060$45.00$45.00$43.60$43.609$20.05813
1642095120$43.20$43.93$43.20$43.9362$20.107355
1642095180$42.45$42.45$42.45$42.452$20.108886
1642095240$43.95$43.95$41.35$41.9723$20.126485
1642095300$42.62$42.62$41.70$41.7013$20.136314
1642095360$40.97$42.48$40.97$42.48100$20.210957
1642095420$42.50$42.50$42.50$42.502$20.212476
1642095480$42.55$43.00$42.32$42.3225$20.231388
1642095540$41.40$41.40$41.40$41.402$20.23283
1642095600$42.40$42.40$42.40$42.402$20.23434
1642095660$43.00$43.00$43.00$43.002$20.235891
1642095720$45.00$45.50$45.00$45.502$20.237594
1642095780$45.90$46.00$45.85$45.858$20.244577
1642095840$46.40$46.40$46.40$46.401$20.245467
1642095900$48.00$48.00$48.00$48.001$20.246412
1642095960$46.82$49.25$46.82$49.2526$20.270302
1642096020$50.00$50.00$49.92$49.922$20.272321
1642096080$50.30$51.00$50.30$51.003$20.275432
1642096140$49.72$49.72$48.35$49.0846$20.320749
1642096200$49.22$49.50$48.92$49.507$20.327575
1642096260$47.33$47.35$46.50$47.359$20.335759
1642096320$46.79$47.35$46.79$47.353$20.33849
1642096440$50.00$50.00$50.00$50.001$20.339497
1642096500$48.15$48.30$48.15$48.302$20.341389
1642096560$46.80$46.95$46.80$46.959$20.349501
1642096620$46.00$46.46$46.00$46.004$20.353007
1642096800$46.55$46.55$46.50$46.503$20.35567
1642096860$47.40$48.00$47.40$48.008$20.363147
1642096920$46.23$46.23$46.23$46.231$20.364024
1642096980$46.35$46.35$45.95$45.954$20.36752
1642097040$46.00$46.00$46.00$46.001$20.368389
1642097100$45.50$45.50$45.50$45.507$20.37435
1642097220$41.45$41.45$41.01$41.012$20.375763
1642097280$41.00$41.00$41.00$41.004$20.378558
1642097340$42.15$42.15$42.15$42.151$20.379296
1642097400$41.50$41.50$41.50$41.504$20.382157
1642097460$41.50$43.10$41.50$43.1015$20.393253
1642097580$45.15$45.15$45.15$45.152$20.394929
1642097640$43.35$43.50$43.30$43.3011$20.403511
1642097700$41.00$41.00$41.00$41.001$20.404208
1642097760$43.00$43.80$43.00$43.803$20.406556
1642097880$45.64$45.64$45.00$45.0011$20.41576
1642098060$41.85$42.45$41.43$41.7511$20.423715
1642098120$41.00$41.00$41.00$41.001$20.42441
1642098180$40.49$40.49$40.49$40.4920$20.43797
1642098300$40.69$40.69$40.00$40.0023$20.453183
1642098360$42.15$42.80$42.15$42.806$20.457599
1642098420$45.12$45.12$45.05$45.053$20.460091
1642098480$43.00$43.00$43.00$43.001$20.460852
1642098540$42.11$42.11$42.11$42.112$20.462313
1642098600$43.08$43.17$43.08$43.1720$20.477614
1642098660$45.00$45.00$45.00$45.001$20.478441
1642098780$43.23$43.23$43.23$43.232$20.479976
1642098840$44.48$44.48$44.00$44.002$20.481578
1642098900$46.00$46.00$46.00$46.005$20.485879
1642098960$45.00$45.00$45.00$45.001$20.486706
1642099080$45.22$45.22$43.83$43.8310$20.494807
1642099260$44.95$44.95$44.95$44.951$20.495631
1642099440$44.80$44.80$44.80$44.801$20.49645
1642099560$43.81$43.81$43.81$43.811$20.497236
1642099680$43.54$43.55$41.80$41.8058$20.541691
1642099740$42.45$42.80$42.00$42.0040$20.571305
1642099800$42.00$42.00$42.00$42.002$20.572744
1642099860$42.37$42.37$42.37$42.372$20.574208
1642099980$40.55$40.60$40.55$40.6032$20.595666
1642100040$41.75$41.75$41.75$41.751$20.596375
1642100100$40.00$40.00$38.05$38.6017$20.606521
1642100160$39.00$39.00$38.80$38.808$20.611437
1642100220$40.61$40.61$40.61$40.615$20.614788
1642100280$38.00$38.00$37.75$37.752$20.615944
1642100340$38.04$38.66$38.04$38.6612$20.623174
1642100460$37.54$37.54$36.82$36.823$20.62485
1642100520$36.80$36.80$36.00$36.003$20.626448
1642100580$35.34$35.80$35.00$35.805$20.628904
1642100640$34.85$34.85$34.61$34.614$20.630794
1642100700$33.80$33.80$33.50$33.807$20.633869
1642100760$34.05$35.00$34.05$35.004$20.635712
1642100820$35.20$36.15$35.20$36.158$20.6397
1642100880$35.75$35.99$35.65$35.653$20.641222
1642100940$35.00$35.00$35.00$35.001$20.641702
1642101060$37.75$37.75$37.75$37.751$20.642274
1642101120$37.40$38.47$37.40$38.474$20.644591
1642101180$38.97$38.97$38.60$38.686$20.648209
1642101240$39.80$39.80$39.40$39.402$20.649476
1642101360$41.50$41.98$41.50$41.7115$20.659967
1642101420$42.22$43.10$42.22$43.108$20.665895
1642101480$43.05$43.70$43.05$43.548$20.671991
1642101600$42.13$43.00$42.10$42.9334$20.697005
1642101660$43.08$43.72$43.08$43.379$20.70381
1642101720$42.68$42.96$42.68$42.962$20.705285
1642101780$42.64$42.64$42.64$42.641$20.706017
1642101840$43.35$43.35$43.35$43.358$20.712057
1642101900$43.65$45.07$43.54$45.0710$20.71986
1642101960$44.99$44.99$44.11$44.2940$20.751251
1642102020$44.75$45.08$44.75$44.8016$20.764085
1642102080$44.66$44.66$44.36$44.362$20.765665
1642102140$45.00$45.18$44.65$44.668$20.772085
1642102200$45.46$45.46$45.00$45.007$20.777754
1642102260$43.74$45.00$43.74$44.9426$20.797719
1642102320$45.03$47.73$45.03$47.735$20.801983
1642102380$48.34$49.00$48.34$48.606$20.807561
1642102440$47.02$47.68$47.00$47.6812$20.818024
1642102500$47.20$47.70$46.16$47.7030$20.844109
1642102560$47.70$47.70$47.70$47.701$20.844999
1642102620$49.99$50.00$48.50$48.5029$20.872579
1642102740$48.57$48.57$48.23$48.232$20.874403
1642102800$49.69$49.69$48.06$48.1816$20.88917
1642102860$48.08$48.82$48.08$48.824$20.89282
1642102980$47.65$47.85$47.65$47.852$20.894598
1642103040$44.85$45.40$44.85$45.405$20.898593
1642103100$46.48$46.48$46.48$46.481$20.89944
1642103160$47.30$47.80$47.30$47.802$20.901204
1642103220$47.35$48.72$47.35$48.723$20.90392
1642103280$46.80$46.80$46.47$46.472$20.905623
1642103400$48.37$48.37$48.37$48.373$20.908349
1642103460$46.44$46.44$46.44$46.445$20.912573
1642103520$46.65$46.65$46.65$46.652$20.914275
1642103580$46.77$46.77$46.77$46.771$20.915131
1642103640$47.80$47.80$47.13$47.137$20.921244
1642103700$46.00$46.00$44.60$44.6018$20.935645
1642103760$44.02$44.05$44.02$44.0510$20.943274
1642103820$43.20$43.20$43.20$43.202$20.944744
1642103880$44.20$44.20$44.20$44.201$20.945513
1642104000$46.24$46.50$46.24$46.503$20.948028
1642104060$46.28$46.28$46.28$46.282$20.949702
1642104120$48.00$48.00$48.00$48.001$20.950595
1642104180$51.02$51.35$50.50$50.5010$20.960444
1642104240$50.31$50.32$49.45$49.4541$21.000108
1642104300$49.65$49.65$49.55$49.552$21.001994
1642104360$50.60$51.00$50.60$51.003$21.004948
1642104480$51.95$53.32$51.95$52.8342$21.049135
1642104540$54.20$54.20$54.20$54.201$21.050227
1642104600$54.84$55.50$54.75$55.006$21.056921
1642104660$56.00$56.60$56.00$56.604$21.061561
1642104720$56.15$56.15$55.00$56.0016$21.079754
1642104900$57.00$57.50$55.42$55.429$21.090263
1642104960$55.28$58.00$55.28$58.0014$21.106272
1642105020$58.25$58.65$55.95$55.958$21.115908
1642105080$56.05$56.05$55.03$55.034$21.120442
1642105140$54.05$54.05$54.05$54.051$21.121524
1642105260$54.85$54.85$54.85$54.852$21.12374
1642105380$56.76$59.01$56.76$59.0123$21.152223
1642105440$60.20$60.20$58.10$59.0014$21.169521
1642105500$58.45$58.45$58.45$58.451$21.170744
1642105620$58.45$59.25$58.45$59.2541$21.221693
1642105680$59.67$60.02$59.67$60.024$21.226766
1642105740$58.50$58.94$55.95$56.8512$21.241159
1642105800$56.55$56.55$56.55$56.551$21.242316
1642105860$58.00$58.00$58.00$58.001$21.243519
1642105920$59.65$59.95$59.65$59.8414$21.261217
1642106040$60.00$60.36$60.00$60.0088$21.372563
1642106100$59.40$63.30$59.40$63.308$21.383204
1642106160$63.90$63.90$63.90$63.901$21.384592
1642106220$63.75$63.75$63.62$63.6224$21.417727
1642106280$63.75$64.60$63.75$64.5942$21.475811
1642106340$64.86$65.70$63.85$65.009$21.488453
1642106400$63.97$65.29$63.23$65.296$21.496722
1642106460$65.30$65.65$65.30$65.652$21.499584
1642106520$65.40$65.40$65.40$65.401$21.501013
1642106580$64.42$65.40$64.10$65.409$21.513759
1642106640$64.70$64.70$64.70$64.701$21.515164
1642106700$66.00$66.00$63.50$63.505$21.522317
1642106820$66.82$66.82$66.23$66.238$21.534001
1642106880$66.00$66.00$66.00$66.0010$21.548455
1642107000$67.00$68.90$63.10$68.9013$21.567428
1642107060$68.70$69.07$68.70$68.903$21.572041
1642107120$69.65$72.00$69.45$70.4538$21.631635
1642107180$70.04$70.70$70.04$70.7021$21.664621
1642107240$71.68$71.68$71.11$71.116$21.674285
1642107300$72.50$73.21$72.50$73.2126$21.717342
1642107360$71.65$71.65$68.58$68.584$21.723513
1642107420$68.00$68.00$67.39$68.0011$21.739961
1642107480$68.91$70.00$68.00$70.007$21.750656
1642107540$68.95$69.95$68.87$68.8711$21.767508