TSLA16Oct20C500.00 Historical Intraday Option Prices

One-Minute OHLCV Data From October 16, 2020.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA16Oct20C500.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1602855000$0.06$0.48$0.05$0.07176$0.085909
1602855060$0.07$0.07$0.03$0.05350$0.057737
1602855120$0.05$0.05$0.03$0.0395$0.054412
1602855180$0.06$0.06$0.03$0.0433$0.0537
1602855240$0.03$0.05$0.03$0.05153$0.052403
1602855300$0.03$0.11$0.03$0.0644$0.052596
1602855360$0.06$0.06$0.04$0.0444$0.052391
1602855420$0.05$0.05$0.04$0.0440$0.052171
1602855480$0.06$0.06$0.03$0.03136$0.050392
1602855540$0.04$0.04$0.03$0.04286$0.047943
1602855600$0.03$0.04$0.03$0.03145$0.046251
1602855660$0.03$0.04$0.02$0.0326$0.045948
1602855720$0.02$0.04$0.02$0.0449$0.045675
1602855780$0.04$0.05$0.02$0.0233$0.045608
1602855840$0.02$0.03$0.02$0.0341$0.045136
1602855900$0.02$0.03$0.01$0.01628$0.035809
1602855960$0.02$0.03$0.01$0.03104$0.035044
1602856020$0.01$0.03$0.01$0.03393$0.032853
1602856080$0.02$0.03$0.02$0.038$0.032841
1602856140$0.02$0.03$0.02$0.03103$0.032483
1602856200$0.02$0.03$0.02$0.02518$0.030654
1602856260$0.02$0.04$0.02$0.0422$0.030644
1602856320$0.02$0.03$0.02$0.03331$0.030566
1602856380$0.03$0.04$0.03$0.049$0.030578
1602856440$0.04$0.04$0.03$0.0324$0.030577
1602856500$0.02$0.03$0.02$0.0220$0.030564
1602856560$0.03$0.03$0.02$0.0235$0.030553
1602856620$0.02$0.03$0.02$0.0271$0.030508
1602856680$0.03$0.04$0.02$0.0214$0.030506
1602856740$0.02$0.03$0.02$0.0210$0.030484
1602856800$0.03$0.03$0.02$0.0251$0.03046
1602856860$0.02$0.02$0.02$0.0252$0.030326
1602856920$0.03$0.04$0.02$0.04101$0.030318
1602856980$0.04$0.04$0.01$0.015$0.03031
1602857040$0.04$0.04$0.04$0.04124$0.030591
1602857100$0.04$0.04$0.03$0.0313$0.030594
1602857160$0.03$0.03$0.02$0.03166$0.030559
1602857220$0.02$0.03$0.02$0.02150$0.030434
1602857280$0.03$0.03$0.02$0.0210$0.030422
1602857340$0.03$0.03$0.02$0.0316$0.030414
1602857400$0.03$0.04$0.02$0.0325$0.030371
1602857460$0.02$0.03$0.02$0.026$0.030364
1602857520$0.02$0.03$0.02$0.0272$0.030247
1602857580$0.01$0.05$0.01$0.0226$0.030208
1602857640$0.02$0.04$0.02$0.0312$0.030199
1602857700$0.03$0.03$0.02$0.0213$0.030183
1602857760$0.02$0.03$0.01$0.0115$0.030152
1602857820$0.01$0.04$0.01$0.0411$0.030118
1602857880$0.02$0.03$0.01$0.016$0.030103
1602857940$0.03$0.03$0.01$0.017$0.030095
1602858000$0.01$0.01$0.01$0.018$0.030062
1602858060$0.01$0.02$0.01$0.0111$0.030022
1602858120$0.02$0.02$0.02$0.0223$0.029975
1602858180$0.03$0.03$0.02$0.024$0.029969
1602858240$0.03$0.03$0.03$0.0323$0.029969
1602858300$0.02$0.03$0.02$0.0330$0.029957
1602858360$0.02$0.03$0.01$0.0326$0.029951
1602858420$0.03$0.03$0.01$0.0259$0.0299
1602858480$0.03$0.03$0.02$0.028$0.029898
1602858540$0.03$0.03$0.02$0.029$0.029894
1602858600$0.03$0.04$0.02$0.0213$0.029912
1602858660$0.02$0.02$0.02$0.023$0.029906
1602858720$0.02$0.03$0.02$0.0313$0.029897
1602858780$0.02$0.03$0.01$0.02143$0.029755
1602858840$0.01$0.01$0.01$0.016$0.029732
1602858960$0.01$0.02$0.01$0.0128$0.029655
1602859020$0.01$0.02$0.01$0.01172$0.029048
1602859080$0.03$0.03$0.01$0.017$0.029034
1602859140$0.01$0.01$0.01$0.0110$0.028999
1602859200$0.01$0.01$0.01$0.0125$0.028912
1602859260$0.01$0.02$0.01$0.0152$0.028742
1602859320$0.02$0.04$0.02$0.043$0.028744
1602859380$0.01$0.02$0.01$0.0112$0.028707
1602859440$0.05$0.20$0.01$0.2013$0.02877
1602859500$0.02$0.03$0.02$0.0214$0.028752
1602859560$0.01$0.01$0.01$0.012$0.028745
1602859620$0.02$0.02$0.01$0.0117$0.028691
1602859680$0.02$0.02$0.02$0.022$0.028688
1602859740$0.02$0.02$0.01$0.0233$0.028619
1602859800$0.01$0.02$0.01$0.025$0.028606
1602859860$0.02$0.02$0.01$0.0167$0.028396
1602859920$0.02$0.02$0.01$0.0112$0.028368
1602859980$0.02$0.02$0.01$0.017$0.02835
1602860040$0.03$0.03$0.01$0.0128$0.028278
1602860100$0.01$0.01$0.01$0.012$0.028272
1602860160$0.01$0.01$0.01$0.013$0.028262
1602860220$0.01$0.02$0.01$0.0120$0.028204
1602860280$0.01$0.01$0.01$0.017$0.028181
1602860340$0.01$0.01$0.01$0.015$0.028165
1602860400$0.02$0.02$0.02$0.022$0.028163
1602860460$0.01$0.02$0.01$0.018$0.028141
1602860520$0.01$0.02$0.01$0.0221$0.02811
1602860580$0.02$0.02$0.02$0.023$0.028105
1602860640$0.02$0.03$0.01$0.0279$0.027953
1602860700$0.01$0.01$0.01$0.014$0.027941
1602860760$0.21$0.21$0.01$0.0216$0.027943
1602860820$0.01$0.02$0.01$0.0140$0.027847
1602860880$0.01$0.11$0.01$0.113$0.027855
1602860940$0.02$0.03$0.01$0.0131$0.027776
1602861000$0.01$0.01$0.01$0.011$0.027773
1602861060$0.01$0.01$0.01$0.01186$0.027234
1602861120$0.01$0.01$0.01$0.011$0.027232
1602861180$0.02$0.02$0.02$0.021$0.02723
1602861240$0.01$0.04$0.01$0.0413$0.027204
1602861360$0.01$0.02$0.01$0.02110$0.026918
1602861420$0.01$0.02$0.01$0.0117$0.026894
1602861480$0.02$0.02$0.02$0.021$0.026893
1602861540$0.05$0.05$0.01$0.0494$0.027077
1602861600$0.02$0.02$0.01$0.0213$0.027055
1602861660$0.01$0.02$0.01$0.025$0.027045
1602861720$0.02$0.02$0.01$0.0215$0.027026
1602861840$0.01$0.01$0.01$0.019$0.027003
1602861900$0.01$0.01$0.01$0.0113$0.026968
1602861960$0.02$0.02$0.02$0.021$0.026967
1602862020$0.01$0.01$0.01$0.0172$0.026779
1602862080$0.01$0.19$0.01$0.193$0.026827
1602862140$0.01$0.01$0.01$0.0115$0.026788
1602862320$0.01$0.02$0.01$0.0224$0.026731
1602862380$0.01$0.03$0.01$0.0115$0.026697
1602862440$0.02$0.02$0.01$0.015$0.026686
1602862500$0.01$0.01$0.01$0.0159$0.026538
1602862560$0.01$0.01$0.01$0.0143$0.026431
1602862620$0.01$0.03$0.01$0.032$0.026429
1602862680$0.01$0.02$0.01$0.0215$0.026407
1602862740$0.01$0.01$0.01$0.0122$0.026354
1602862800$0.01$0.01$0.01$0.011$0.026351
1602862920$0.01$0.01$0.01$0.013$0.026344
1602863040$0.01$0.02$0.01$0.0210$0.026327
1602863100$0.02$0.02$0.01$0.0115$0.02631
1602863160$0.01$0.01$0.01$0.016$0.026295
1602863220$0.01$0.01$0.01$0.012$0.026291
1602863340$0.01$0.01$0.01$0.011$0.026288
1602863400$0.02$0.02$0.01$0.015$0.026278
1602863520$0.01$0.01$0.01$0.012$0.026273
1602863580$0.02$0.02$0.01$0.012$0.026269
1602863640$0.01$0.01$0.01$0.0110$0.026245
1602863760$0.01$0.01$0.01$0.014$0.026236
1602863940$0.01$0.02$0.01$0.0132$0.026167
1602864060$0.01$0.01$0.01$0.0118$0.026124
1602864120$0.01$0.01$0.01$0.017$0.026108
1602864420$0.01$0.01$0.01$0.011$0.026105
1602864480$0.03$0.03$0.03$0.0315$0.026114
1602864540$0.01$0.03$0.01$0.033$0.026113
1602864780$0.01$0.01$0.01$0.011$0.02611
1602864840$0.01$0.02$0.01$0.0241$0.026043
1602865440$0.01$0.01$0.01$0.015$0.026032
1602865500$0.01$0.01$0.01$0.015$0.02602
1602865620$0.01$0.02$0.01$0.024$0.026014
1602865680$0.01$0.01$0.01$0.014$0.026004
1602865740$0.01$0.01$0.01$0.017$0.025988
1602866100$0.01$0.01$0.01$0.0110$0.025965
1602866460$0.01$0.01$0.01$0.014$0.025956
1602866700$0.01$0.01$0.01$0.0111$0.025931
1602866820$0.01$0.01$0.01$0.014$0.025921
1602866880$0.01$0.01$0.01$0.016$0.025908
1602867120$0.01$0.01$0.01$0.013$0.025901
1602867300$0.01$0.01$0.01$0.011$0.025899
1602867480$0.01$0.02$0.01$0.023$0.025895
1602867540$0.01$0.01$0.01$0.017$0.025879
1602867720$0.01$0.01$0.01$0.013$0.025872
1602867840$0.01$0.01$0.01$0.012$0.025867
1602867900$0.01$0.01$0.01$0.012$0.025863
1602867960$0.21$0.21$0.21$0.212$0.025915
1602868080$0.01$0.01$0.01$0.0121$0.025868
1602868140$0.01$0.01$0.01$0.015$0.025856
1602868200$0.01$0.01$0.01$0.016$0.025843
1602868260$0.01$0.01$0.01$0.011$0.02584
1602868380$0.01$0.01$0.01$0.011$0.025838
1602868560$0.01$0.01$0.01$0.017$0.025822
1602868620$0.01$0.01$0.01$0.014$0.025813
1602868740$0.01$0.01$0.01$0.011$0.025811
1602868860$0.01$0.01$0.01$0.018$0.025793
1602868920$0.01$0.01$0.01$0.018$0.025775
1602868980$0.01$0.01$0.01$0.0110$0.025753
1602869040$0.01$0.01$0.01$0.011$0.02575
1602869100$0.01$0.01$0.01$0.0111$0.025726
1602869160$0.01$0.01$0.01$0.013$0.025719
1602869220$0.04$0.04$0.01$0.012$0.025719
1602869280$0.01$0.02$0.01$0.022$0.025716
1602869460$0.01$0.01$0.01$0.0110$0.025694
1602869940$0.01$0.01$0.01$0.011$0.025692
1602870000$0.01$0.02$0.01$0.023$0.025686
1602870060$0.01$0.01$0.01$0.011$0.025684
1602870240$0.01$0.01$0.01$0.017$0.025669
1602870300$0.02$0.02$0.01$0.013$0.025663
1602870360$0.01$0.01$0.01$0.012$0.025659
1602870420$0.01$0.03$0.01$0.0111$0.02564
1602870480$0.01$0.01$0.01$0.015$0.025629
1602870660$0.01$0.02$0.01$0.026$0.02562
1602870900$0.01$0.01$0.01$0.011$0.025618
1602870960$0.03$0.03$0.03$0.031$0.025619
1602871080$0.01$0.01$0.01$0.011$0.025617
1602871140$0.01$0.01$0.01$0.0121$0.025571
1602871260$0.01$0.21$0.01$0.216$0.025614
1602871500$0.01$0.01$0.01$0.012$0.025609
1602871680$0.01$0.01$0.01$0.014$0.0256
1602871740$0.01$0.01$0.01$0.011$0.025598
1602871860$0.01$0.01$0.01$0.014$0.02559
1602872160$0.01$0.01$0.01$0.019$0.02557
1602872340$0.01$0.01$0.01$0.011$0.025568
1602872400$0.01$0.01$0.01$0.0116$0.025533
1602872580$0.01$0.01$0.01$0.012$0.025529
1602873120$0.01$0.01$0.01$0.012$0.025524
1602873240$0.01$0.01$0.01$0.0121$0.025479
1602873300$0.01$0.01$0.01$0.011$0.025477
1602873540$0.01$0.01$0.01$0.011$0.025475
1602873780$0.01$0.01$0.01$0.018$0.025458
1602874020$0.01$0.01$0.01$0.011$0.025456
1602874080$0.01$0.01$0.01$0.013$0.025449
1602874140$0.01$0.02$0.01$0.015$0.02544
1602874200$0.01$0.02$0.01$0.0113$0.025425
1602874260$0.01$0.01$0.01$0.012$0.02542
1602874620$0.01$0.01$0.01$0.0111$0.025397
1602874680$0.01$0.01$0.01$0.011$0.025395
1602874740$0.01$0.01$0.01$0.013$0.025388
1602874800$0.01$0.01$0.01$0.019$0.025369
1602874860$0.01$0.01$0.01$0.012$0.025365
1602874920$0.01$0.02$0.01$0.028$0.02535
1602874980$0.01$0.01$0.01$0.0110$0.025328
1602875040$0.01$0.01$0.01$0.0110$0.025307
1602875700$0.01$0.01$0.01$0.011$0.025305
1602875760$0.01$0.01$0.01$0.012$0.025301
1602875820$0.01$0.02$0.01$0.024$0.025295
1602875880$0.01$0.01$0.01$0.011$0.025293
1602876060$0.01$0.01$0.01$0.015$0.025283
1602876300$0.02$0.02$0.02$0.021$0.025282
1602876720$0.01$0.01$0.01$0.012$0.025278
1602877140$0.03$0.03$0.03$0.033$0.02528
1602877200$0.01$0.01$0.01$0.012$0.025276
1602877260$0.01$0.01$0.01$0.011$0.025274
1602877620$0.01$0.01$0.01$0.012$0.025269
1602877860$0.01$0.01$0.01$0.015$0.025259
1602878040$0.01$0.01$0.01$0.011$0.025257
1602878100$0.01$0.01$0.01$0.011$0.025255
1602878280$0.01$0.01$0.01$0.012$0.025251
1602878340$0.01$0.01$0.01$0.011$0.025249