TSLA14Jan22P1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA14Jan22P1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642170840$86.27$86.27$84.90$84.9014$80.6845
1642170780$81.70$83.75$81.70$83.745$77.986153
1642170600$80.68$83.00$78.61$82.928$80.8775
1642184820$78.52$80.00$78.52$80.0013$63.86489
1642170900$84.87$85.00$79.60$79.606$80.857608
1642185360$79.25$79.56$79.13$79.133$63.979687
1642185420$78.78$78.78$78.78$78.788$64.050502
1642184880$78.75$78.75$78.75$78.752$63.882911
1642184760$78.05$78.05$78.05$78.055$63.746285
1642170960$77.00$80.17$77.00$77.446$80.557307
1642185180$76.48$77.15$76.48$77.152$63.951992
1642184700$77.15$77.15$77.00$77.002$63.702463
1642184580$76.25$76.87$75.80$76.868$63.686055
1642184940$77.70$77.70$76.63$76.634$63.915549
1642185540$76.60$76.60$76.60$76.601$64.058003
1642185120$76.60$76.60$76.60$76.601$63.936485
1642184460$75.35$76.20$75.00$76.203$63.622885
1642183860$74.88$76.00$74.88$76.0010$63.524529
1642170660$77.17$77.17$73.90$76.0011$77.258421
1642185600$76.91$76.91$75.33$75.3311$64.132571
1642185060$75.30$75.30$74.58$74.582$63.928848
1642172580$73.00$74.00$73.00$74.006$68.510264
1642172640$73.78$73.86$73.78$73.866$68.579173
1642184400$73.85$73.85$73.85$73.852$63.600846
1642183800$72.50$73.70$72.50$73.704$63.452583
1642183200$72.88$73.00$72.88$73.002$63.374074
1642172460$68.74$72.85$68.74$72.857$68.211872
1642184340$72.60$72.60$72.60$72.601$63.588169
1642184220$72.45$72.45$72.45$72.451$63.582592
1642183140$72.31$73.20$72.31$72.4018$63.361935
1642170720$72.13$72.13$72.13$72.132$76.77
1642183980$72.00$72.04$72.00$72.046$63.572255
1642172520$74.25$74.25$72.00$72.0026$68.447901
1642183920$72.31$72.31$71.93$71.933$63.540684
1642172760$71.50$71.50$71.50$71.501$68.596336
1642176960$71.50$71.50$71.50$71.501$64.099344
1642184160$71.40$71.40$71.40$71.401$63.577102
1642185780$71.17$71.17$71.17$71.172$64.140919
1642183260$71.00$71.00$71.00$71.003$63.388545
1642183020$70.50$71.00$70.50$71.004$63.12893
1642176900$70.65$73.00$70.65$71.0022$64.091513
1642183080$71.00$71.85$70.66$70.6625$63.257483
1642182960$67.10$70.48$67.10$70.488$63.109319
1642183620$70.12$70.45$70.12$70.453$63.428328
1642188540$70.09$70.09$70.09$70.095$64.382526
1642172700$70.78$70.78$70.00$70.003$68.590064
1642186020$70.00$70.00$70.00$70.001$64.228189
1642171320$70.00$70.00$70.00$70.001$72.301081
1642183380$68.69$69.99$68.69$69.994$63.403564
1642185960$71.00$71.00$68.90$69.8025$64.224815
1642186080$69.69$69.69$69.69$69.691$64.231377
1642176600$70.05$70.05$69.60$69.602$63.859454
1642186140$69.60$69.70$69.59$69.5912$64.269298
1642171740$69.15$69.15$69.15$69.151$70.774411
1642175040$68.32$69.14$68.32$69.142$63.67259
1642183560$70.00$70.00$69.13$69.133$63.415478
1642177020$68.98$68.98$68.98$68.9811$64.155444
1642171920$62.53$68.95$62.53$68.9512$70.343198
1642188480$69.74$69.74$68.90$68.903$64.367467
1642175160$68.84$68.84$68.84$68.841$63.683454
1642176480$69.21$69.21$68.76$68.762$63.846415
1642188720$68.65$68.65$68.65$68.651$64.384771
1642172820$68.52$68.54$68.52$68.545$68.595607
1642188360$67.85$68.31$67.85$68.1612$64.359392
1642176840$68.05$68.05$68.05$68.052$63.883889
1642174620$68.00$68.00$68.00$68.005$63.598548
1642172400$68.35$68.35$67.72$67.7222$68.173783
1642176660$69.09$69.09$67.52$67.522$63.869129
1642175100$67.50$67.50$67.50$67.501$63.677218
1642174920$66.55$67.40$66.55$67.402$63.650766
1642177080$67.37$67.37$67.37$67.375$64.172151
1642186260$67.35$67.35$67.35$67.3510$64.288663
1642173000$67.84$67.84$67.22$67.2217$68.562818
1642182540$67.05$67.20$67.05$67.203$63.016443
1642171020$74.24$74.24$67.20$67.20133$73.818918
1642188840$67.17$67.17$67.17$67.171$64.386235
1642171380$66.20$68.10$66.20$67.145$72.185903
1642182840$66.61$67.10$66.00$67.107$63.052929
1642174980$68.07$68.07$67.10$67.102$63.660315
1642186200$67.08$67.08$67.08$67.081$64.270926
1642187160$64.02$67.00$64.02$67.004$64.293322
1642177140$67.00$67.00$67.00$67.001$64.175088
1642182720$67.00$67.00$67.00$67.001$63.029174
1642187820$66.93$66.93$66.93$66.932$64.309817
1642187520$67.03$67.03$66.91$66.913$64.300799
1642171140$64.84$66.87$63.10$66.876$72.590798
1642187580$67.00$67.00$66.56$66.754$64.306113
1642174860$66.75$66.75$66.75$66.755$63.642658
1642188180$66.69$66.69$66.69$66.6920$64.336317
1642171800$68.28$68.28$66.65$66.657$70.680071
1642175220$70.65$70.65$66.59$66.595$63.71084
1642182780$66.50$66.50$66.50$66.503$63.036093
1642188000$66.50$66.50$66.50$66.501$64.310995
1642176780$66.50$66.50$66.50$66.502$63.874842
1642182900$66.98$67.10$66.48$66.489$63.074345
1642172040$67.50$67.50$66.44$66.444$70.256546
1642171980$66.19$66.36$66.19$66.363$70.302233
1642171680$67.71$67.71$66.29$66.293$70.780405
1642187460$66.25$66.25$66.25$66.251$64.296498
1642187400$66.25$66.25$66.25$66.252$64.295441
1642173240$66.22$66.22$66.22$66.221$68.527596
1642176360$66.20$66.20$66.20$66.201$63.835158
1642176300$66.00$66.38$66.00$66.093$63.832565
1642182600$66.47$66.47$65.75$66.005$63.026528
1642187760$65.94$65.94$65.94$65.941$64.306993
1642175700$66.40$66.40$65.92$65.922$63.822391
1642175280$66.21$66.89$65.51$65.9241$63.814016
1642186320$65.89$65.89$65.89$65.891$64.289585
1642174740$65.72$67.30$65.47$65.679$63.623595
1642189440$65.55$65.55$65.55$65.551$64.387771
1642177200$65.00$65.50$65.00$65.509$64.185771
1642177260$65.47$65.47$65.47$65.471$64.187091
1642175640$65.40$65.40$65.40$65.401$63.817054
1642189380$65.40$65.40$65.40$65.401$64.387161
1642175940$66.25$66.25$65.33$65.334$63.831596
1642188240$65.06$65.06$65.06$65.061$64.336702
1642175760$65.00$65.00$65.00$65.001$63.823731
1642176180$65.00$65.00$65.00$65.003$63.824895
1642186440$65.05$65.05$63.40$64.9513$64.287891
1642182360$64.89$64.89$64.89$64.891$63.008238
1642175400$64.89$64.89$64.89$64.891$63.815245
1642189920$64.64$64.64$64.64$64.642$64.3803
1642186500$65.78$65.78$64.60$64.6070$64.319346
1642177380$64.50$64.54$64.50$64.542$64.187774
1642188900$65.85$65.85$64.45$64.452$64.387037
1642171560$67.98$67.98$64.25$64.254$71.190736
1642177800$64.15$64.15$64.15$64.152$64.166656
1642181100$64.00$64.04$64.00$64.043$63.041387
1642182300$63.78$64.00$63.78$64.002$63.006977
1642190400$63.83$64.35$63.83$64.007$64.338444
1642171860$66.15$66.15$64.00$64.006$70.546982
1642189620$63.90$63.90$63.90$63.901$64.388173
1642181040$63.80$63.80$63.80$63.803$63.039339
1642173060$65.11$65.39$63.69$63.694$68.532306
1642188960$63.61$63.61$63.61$63.611$64.386629
1642190160$63.58$63.58$63.58$63.581$64.379885
1642189560$65.15$65.15$63.51$63.518$64.388428
1642171200$66.50$66.50$63.50$63.508$72.311493
1642171080$67.30$67.30$63.00$63.4222$72.818985
1642172280$63.25$63.25$63.25$63.253$68.387625
1642181160$63.23$63.23$63.23$63.231$63.041519
1642171500$65.00$65.00$63.15$63.158$71.265
1642190520$61.30$63.10$61.30$63.108$64.326631
1642176000$65.13$65.38$63.00$63.0017$63.845577
1642182240$63.00$63.00$63.00$63.003$63.005791
1642181220$63.00$63.00$63.00$63.003$63.041432
1642182120$62.80$63.00$62.80$63.004$63.006318
1642182000$63.00$63.00$63.00$63.001$63.00647
1642186800$63.00$63.00$63.00$63.001$64.314638
1642180500$62.30$63.00$62.30$63.006$63.080571
1642180620$62.90$62.90$62.90$62.9045$63.062357
1642189860$62.82$62.82$62.82$62.8210$64.380031
1642181340$61.81$62.82$61.81$62.8221$63.037171
1642180860$62.80$62.80$62.80$62.801$63.037733
1642190460$62.80$62.80$62.80$62.802$64.336877
1642186560$62.95$62.95$62.79$62.792$64.317755
1642180020$62.75$62.75$62.75$62.751$63.355553
1642180560$62.76$62.76$62.70$62.7046$63.067733
1642172340$62.90$63.45$61.66$62.6514$68.195979
1642177560$62.61$62.61$62.61$62.611$64.186157
1642181280$62.51$62.51$62.51$62.511$63.041061
1642187100$62.50$62.50$62.50$62.501$64.290678
1642179960$62.49$62.50$62.49$62.4915$63.356058
1642179900$62.92$62.92$62.41$62.417$63.367012
1642182180$62.24$62.24$62.24$62.241$63.005803
1642187040$62.17$62.17$62.17$62.1710$64.291652
1642173420$62.00$62.00$62.00$62.002$68.426454
1642186860$62.00$62.00$62.00$62.002$64.312102
1642181640$62.00$62.00$62.00$62.003$63.018768
1642178460$62.20$62.20$62.00$62.0010$63.975198
1642181580$61.40$61.95$61.40$61.958$63.020852
1642172160$62.00$62.00$61.95$61.956$68.428617
1642178580$62.25$62.25$61.75$61.752$63.960009
1642191000$61.60$61.60$61.60$61.601$64.240744
1642178520$61.60$61.60$61.60$61.605$63.963778
1642180080$61.55$61.55$61.55$61.551$63.354051
1642190940$61.51$61.51$61.51$61.512$64.242055
1642171440$64.28$64.63$60.31$61.3919$71.511829
1642190580$62.45$62.45$61.35$61.356$64.320288
1642174320$61.30$61.30$61.30$61.303$63.599282
1642173300$67.00$67.00$60.00$61.209$68.45216
1642191060$61.00$61.35$61.00$61.077$64.230079
1642181520$60.90$61.00$60.90$61.004$63.027854
1642174020$61.00$61.00$61.00$61.002$63.619454
1642177920$62.12$62.12$60.11$61.009$64.139536
1642181940$61.50$61.50$61.00$61.0011$63.006475
1642177620$61.10$61.10$60.95$60.956$64.16669
1642190220$62.50$62.50$60.94$60.9425$64.339682
1642180680$62.50$62.50$60.75$60.766$63.055404
1642190640$61.00$61.05$60.73$60.733$64.315146
1642181400$60.10$60.63$60.10$60.632$63.033498
1642174140$60.60$60.60$60.60$60.603$63.608002
1642180740$60.57$60.57$60.57$60.5710$63.037901
1642171620$63.73$63.73$60.00$60.5510$70.825373
1642179780$59.50$60.50$59.50$60.504$63.370967
1642179600$58.00$60.50$58.00$60.507$63.544732
1642178400$60.49$60.49$60.49$60.492$63.993492
1642190700$61.20$61.20$60.00$60.499$64.29647
1642180380$59.80$60.47$59.80$60.4761$63.083618
1642180260$60.20$60.20$60.20$60.202$63.343092
1642178280$59.35$60.05$59.00$60.0526$64.000342
1642191180$60.21$60.21$60.00$60.002$64.219427
1642178640$60.00$60.00$60.00$60.001$63.956212
1642176060$60.00$60.27$60.00$60.006$63.821004
1642179660$60.75$60.75$60.00$60.0052$63.388737
1642180320$60.00$60.00$60.00$60.0040$63.23577
1642178220$59.80$60.00$59.80$60.003$64.121675
1642172100$63.75$63.75$60.00$60.0066$68.53354
1642186620$59.95$59.95$59.95$59.951$64.315359
1642186980$60.62$60.62$59.90$59.904$64.303245
1642179720$60.50$60.50$59.90$59.902$63.383304
1642191120$59.75$59.85$59.75$59.853$64.223491
1642190760$59.60$59.81$59.50$59.8123$64.244771
1642174440$60.00$60.58$59.70$59.707$63.571073
1642191240$59.00$59.70$59.00$59.703$64.212059
1642178100$59.15$59.15$59.15$59.151$64.134517
1642178700$60.00$60.00$59.00$59.0013$63.902301
1642180140$60.80$60.80$59.00$59.002$63.348313
1642191360$58.90$58.90$58.58$58.80161$63.816586
1642173960$58.77$58.77$58.77$58.771$63.626119
1642179060$58.45$58.50$58.45$58.502$63.753599
1642179240$58.00$58.00$58.00$58.0020$63.617228
1642179540$58.00$58.00$58.00$58.001$63.571248
1642179120$58.88$58.88$57.98$57.983$63.739019
1642179300$57.50$57.82$57.50$57.824$63.595433
1642179480$58.50$58.50$57.56$57.564$63.576258
1642179180$57.54$57.54$57.00$57.003$63.720867
1642178820$55.35$56.64$55.35$56.642$63.809327
1642178760$58.85$58.85$55.95$56.5312$63.82396
1642173900$56.23$56.23$56.23$56.231$63.632305
1642178940$56.50$56.50$56.00$56.003$63.76341
1642191420$56.00$56.00$56.00$56.002$63.809457
1642193220$55.00$55.67$55.00$55.005$62.473583
1642178880$55.00$55.00$54.95$54.953$63.78465
1642173780$54.86$54.86$54.82$54.82200$63.656615
1642191480$55.48$55.48$54.80$54.803$63.79755
1642173480$60.95$60.95$54.00$54.0067$67.010826
1642173600$53.25$53.25$53.25$53.2510$66.679399
1642192800$52.33$53.00$52.00$53.003$62.703153
1642193280$52.96$52.96$52.96$52.961$62.469719
1642173540$53.95$53.95$52.75$52.754$66.913769
1642191600$52.50$52.50$52.50$52.501$63.792407
1642191900$51.97$52.39$51.97$52.356$63.642055
1642192140$52.95$52.95$52.20$52.204$63.556934
1642193100$51.00$52.46$51.00$52.0614$62.488269
1642173840$52.00$52.00$52.00$52.001$63.641747
1642192980$52.00$52.00$51.65$51.652$62.566432
1642192920$52.59$52.70$51.65$51.6528$62.575248
1642192200$51.95$51.95$51.39$51.39151$62.788141
1642192440$52.00$52.00$51.38$51.384$62.749545
1642192560$51.31$51.35$51.31$51.353$62.735262
1642193580$50.50$51.00$50.50$51.003$62.325004
1642192860$51.00$51.00$51.00$51.002$62.693437
1642192380$51.05$51.05$51.00$51.002$62.76819
1642192680$51.38$51.38$51.00$51.003$62.720928
1642193520$50.57$50.90$50.57$50.902$62.339055
1642191840$51.02$51.05$50.88$50.8811$63.673283
1642192740$50.77$50.77$50.77$50.771$62.715956
1642192080$50.05$50.71$50.05$50.713$63.576871
1642192320$50.68$50.68$50.68$50.682$62.778013
1642191660$50.00$50.52$50.00$50.529$63.736373
1642193040$51.70$51.70$50.50$50.503$62.552231
1642193460$50.36$51.00$50.25$50.4719$62.348387
1642193700$50.65$51.34$50.45$50.4528$62.186213
1642193640$50.95$50.95$50.43$50.432$62.315673
1642193760$50.25$50.25$50.25$50.251$62.181482
1642193820$50.02$50.05$50.02$50.052$62.171861
1642193940$50.00$50.42$50.00$50.05104$61.663821
1642193400$52.08$52.08$50.00$50.016$62.440295
1642193880$49.50$50.00$49.50$50.006$62.142809
1642191960$52.15$52.15$48.40$48.408$63.594545