TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 21, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621603800$15.76$17.93$15.76$17.9333$16.693636
1621603860$18.25$18.54$17.58$17.5817$17.1768
1621603920$18.52$19.00$18.52$19.0011$17.497704
1621604040$19.65$19.89$18.55$19.1310$17.769718
1621604160$20.95$20.95$20.10$20.102$17.845205
1621604220$21.55$21.55$21.55$21.551$17.89527
1621604280$21.45$22.60$21.45$22.606$18.17625
1621604340$22.53$22.78$22.53$22.782$18.285487
1621604400$22.65$23.41$22.16$22.1619$19.214752
1621604520$21.05$21.57$21.05$21.576$19.322523
1621604580$21.88$21.88$21.40$21.4552$20.022767
1621604640$24.00$24.31$24.00$24.3153$21.072405
1621604760$25.00$25.35$23.50$23.504$21.140046
1621604820$23.25$23.25$22.60$22.606$21.183333
1621604880$21.90$21.90$21.20$21.2043$21.291698
1621604940$21.30$21.30$21.25$21.2522$21.291463
1621605000$20.50$20.50$20.50$20.502$21.285986
1621605060$21.66$21.66$21.66$21.665$21.292346
1621605180$23.00$23.05$21.94$21.9474$21.601168
1621605240$21.48$21.48$19.80$19.805$21.582734
1621605300$19.90$19.90$19.90$19.902$21.57376
1621605360$19.65$19.65$19.45$19.5559$21.2994
1621605420$19.32$19.32$18.54$18.543$21.282997
1621605480$18.15$18.33$18.10$18.3345$21.000352
1621605540$18.15$18.15$18.15$18.151$20.994451
1621605660$18.85$19.55$18.85$19.5516$20.946733
1621605720$19.25$19.25$18.85$18.8582$20.705886
1621605840$17.76$17.95$17.76$17.952$20.696106
1621605900$18.60$18.85$18.60$18.852$20.689367
1621605960$18.52$18.52$18.52$18.521$20.685665
1621606020$17.25$17.25$17.25$17.252$20.673979
1621606080$17.91$17.91$17.36$17.362$20.663677
1621606140$17.40$17.40$17.40$17.402$20.652652
1621606200$17.05$17.05$17.05$17.051$20.646576
1621606260$16.60$17.09$16.60$17.093$20.62703
1621606320$17.12$17.12$17.12$17.121$20.621155
1621606380$17.85$17.85$17.85$17.854$20.602712
1621606500$19.15$19.15$19.15$19.151$20.600299
1621606620$20.71$20.71$20.71$20.712$20.600662
1621606680$21.85$21.85$21.85$21.851$20.602727
1621606740$21.95$21.95$21.95$21.955$20.61377
1621606800$21.20$21.20$21.20$21.2010$20.623225
1621606920$19.40$19.40$19.40$19.401$20.621256
1621606980$19.45$19.50$19.40$19.5056$20.526144
1621607040$19.50$19.50$19.45$19.454$20.519897
1621607220$21.15$21.15$21.15$21.1550$20.562995
1621607280$21.45$21.45$21.45$21.451$20.564207
1621607400$20.50$20.50$20.21$20.212$20.563637
1621607460$19.15$19.15$19.15$19.151$20.561714
1621607520$19.19$19.19$19.19$19.1910$20.543302
1621607640$20.30$20.30$20.30$20.304$20.542002
1621607700$20.55$20.70$20.20$20.707$20.541018
1621607820$22.00$22.00$22.00$22.001$20.542945
1621607940$21.56$21.56$21.56$21.561$20.544287
1621608120$23.70$23.70$23.70$23.705$20.564967
1621608600$25.15$25.15$25.15$25.151$20.570968
1621608720$24.96$24.96$24.47$24.656$20.60222
1621608780$25.05$25.60$25.05$25.6010$20.665589
1621608840$26.10$26.10$26.10$26.101$20.672548
1621608900$25.65$25.65$25.65$25.652$20.685261
1621608960$26.05$26.05$26.05$26.052$20.698929
1621609020$24.97$24.97$24.97$24.971$20.704363
1621609140$23.55$24.05$23.55$24.052$20.71222
1621609260$24.00$24.00$23.95$23.9512$20.760975
1621609380$24.56$24.57$24.56$24.572$20.770461
1621609440$24.72$24.73$24.72$24.732$20.780298
1621609620$23.40$23.40$23.40$23.405$20.796489
1621609680$23.28$23.28$22.86$22.865$20.81027
1621609800$22.51$22.65$22.51$22.654$20.818753
1621609860$22.55$22.55$22.55$22.552$20.822975
1621609920$22.75$22.75$22.75$22.751$20.825322
1621610040$22.80$22.80$22.80$22.801$20.827725
1621610100$22.87$22.87$22.87$22.874$20.837615
1621610220$22.55$22.55$22.30$22.303$20.84351
1621610280$22.00$22.00$22.00$22.001$20.844903
1621610340$21.88$21.88$21.88$21.8840$20.892494
1621610460$22.23$22.38$22.23$22.2546$20.96632
1621610520$22.75$22.75$22.75$22.751$20.968266
1621610580$23.35$23.35$23.35$23.355$20.981182
1621610700$22.95$22.95$22.95$22.952$20.985443
1621610760$24.16$24.16$24.16$24.161$20.988875
1621611120$24.58$24.58$24.58$24.581$20.992753
1621611300$25.95$25.95$25.54$25.542$21.002995
1621611600$24.30$24.30$23.50$23.502$21.009225
1621611660$24.35$24.35$24.35$24.351$21.012814
1621611720$25.00$25.00$24.97$24.975$21.034049
1621611780$25.05$25.05$24.96$24.964$21.051042
1621611840$24.41$24.41$24.41$24.411$21.054612
1621612020$25.71$25.71$25.71$25.7120$21.151498
1621612080$25.57$25.57$25.34$25.364$21.169119
1621612260$24.70$24.70$24.65$24.6741$21.311699
1621612320$24.69$24.69$24.69$24.6940$21.440889
1621612440$25.88$25.88$25.88$25.881$21.445128
1621612500$26.55$27.43$26.55$27.434$21.466822
1621612560$27.43$27.43$27.25$27.359$21.516924
1621612680$27.30$27.30$27.30$27.303$21.533245
1621612800$27.25$27.25$27.25$27.252$21.543981
1621612860$27.50$27.60$27.50$27.603$21.560805
1621612920$27.61$27.61$27.61$27.611$21.566463
1621613040$26.54$26.54$26.54$26.541$21.571112
1621613100$26.72$26.72$26.72$26.721$21.575919
1621613160$26.56$26.56$26.56$26.562$21.585209
1621614000$26.30$26.30$26.30$26.305$21.607077
1621614060$25.97$25.97$25.97$25.9715$21.666953
1621614660$24.46$24.46$24.46$24.4625$21.729409
1621615140$23.40$23.40$23.40$23.401$21.730902
1621615200$22.04$22.04$22.04$22.0420$21.73633
1621615260$21.98$22.00$21.98$22.0020$21.740845
1621615440$21.91$21.91$21.91$21.9120$21.743715
1621615680$23.32$23.32$23.15$23.1563$21.82326
1621615920$23.50$23.50$23.50$23.502$21.825956
1621616220$24.20$24.20$24.20$24.201$21.827863
1621616460$23.55$23.55$23.55$23.551$21.829245
1621616820$24.35$24.35$24.35$24.352$21.833285
1621617060$23.55$23.75$23.55$23.7530$21.874366
1621617420$25.06$25.06$25.06$25.0610$21.899099
1621617480$25.36$25.36$25.36$25.3610$21.925762
1621617780$23.90$23.91$23.90$23.9110$21.940894
1621617840$24.45$24.45$24.45$24.455$21.950449
1621617960$24.00$24.00$24.00$24.004$21.956674
1621618080$24.07$24.07$24.07$24.071$21.958277
1621618260$22.55$22.55$22.55$22.551$21.958726
1621618380$23.06$23.06$23.06$23.061$21.95956
1621618620$23.10$23.10$23.10$23.101$21.960423
1621618920$23.00$23.00$23.00$23.002$21.961995
1621619100$23.80$23.80$23.80$23.801$21.963383
1621619400$23.58$23.58$23.45$23.4525$21.991223
1621619520$23.00$23.10$23.00$23.1011$22.000117
1621619940$22.39$22.39$22.39$22.3910$22.002963
1621620000$21.26$21.26$21.26$21.261$22.002421
1621620060$20.82$20.82$20.82$20.8220$21.98542
1621620180$21.55$21.55$21.55$21.551$21.985107
1621620300$21.80$21.82$21.80$21.8220$21.98274
1621620360$22.25$22.25$22.25$22.2540$21.990103
1621620480$20.84$20.84$20.65$20.656$21.98524
1621620780$20.82$20.82$20.82$20.821$21.984441
1621620840$20.87$20.87$20.87$20.871$21.983678
1621621080$22.24$22.24$22.24$22.241$21.983853
1621621140$22.06$22.06$22.06$22.061$21.983905
1621621500$21.50$21.50$21.50$21.501$21.983574
1621621620$22.17$22.17$22.17$22.175$21.984209
1621621680$22.88$22.88$22.88$22.882$21.985428
1621621740$23.10$23.10$23.10$23.102$21.986942
1621621800$23.15$23.15$23.15$23.151$21.987732
1621621920$22.16$22.16$22.16$22.1610$21.988894
1621622040$22.90$22.90$22.90$22.905$21.991955
1621622220$22.52$22.52$22.40$22.409$21.994649
1621622460$22.41$22.41$22.41$22.412$21.995203
1621622640$22.80$22.80$22.80$22.801$21.99574
1621622760$21.86$21.86$21.86$21.863$21.995469
1621623060$21.81$21.81$21.81$21.811$21.995345
1621623180$21.70$21.85$21.70$21.8511$21.994191
1621623540$22.53$22.53$22.25$22.5178$22.014193
1621623600$22.40$22.40$22.20$22.2050$22.022891
1621623660$22.30$22.80$22.20$22.8061$22.04713
1621623720$22.55$22.63$22.38$22.388$22.049614
1621623780$22.75$22.75$22.75$22.752$22.050431
1621623840$23.75$24.09$23.75$24.092$22.05261
1621624020$24.37$24.37$24.37$24.373$22.056655
1621624260$23.42$23.42$23.42$23.421$22.057447
1621624380$23.50$23.50$23.50$23.501$22.058285
1621624620$23.40$23.40$23.40$23.401$22.059065
1621624680$23.95$23.95$23.95$23.952$22.061258
1621624740$24.03$24.03$24.03$24.031$22.0624
1621625220$23.90$24.42$23.70$24.4233$22.095233
1621625280$24.42$24.42$24.42$24.4210$22.108382
1621625340$24.89$25.15$24.86$25.1063$22.207902
1621625400$24.96$24.96$24.96$24.961$22.209405
1621625700$26.17$26.17$26.17$26.172$22.213724
1621625760$25.95$25.95$25.82$25.823$22.219684
1621625820$25.72$25.72$25.72$25.721$22.221588
1621625880$25.55$25.55$25.51$25.515$22.230553
1621625940$25.64$25.64$25.64$25.642$22.234249
1621626120$26.96$26.96$26.96$26.9625$22.297427
1621626180$27.20$27.20$27.20$27.201$22.300048
1621626420$28.82$28.82$28.82$28.821$22.30353
1621626480$29.04$29.18$29.04$29.183$22.314384
1621626540$28.83$28.83$28.01$28.0111$22.348038
1621626600$28.92$28.92$28.92$28.921$22.35152
1621626660$28.85$28.85$28.85$28.851$22.354962
1621626840$29.21$29.21$29.21$29.211$22.358591
1621627020$29.05$29.05$29.05$29.055$22.376256
1621627080$29.00$29.00$29.00$29.001$22.379751
1621627140$29.12$29.39$28.95$28.9513$22.425759