TSLA21May21P610.00 Historical Intraday Option Prices
One-Minute OHLCV Data From March 29, 2021.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA21May21P610.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1617037980 | $64.70 | $64.70 | $64.70 | $64.70 | 6 | $68.892804 |
| 1617038100 | $64.78 | $65.11 | $64.78 | $65.11 | 4 | $68.663103 |
| 1617038040 | $65.03 | $65.03 | $65.03 | $65.03 | 1 | $68.846265 |
| 1617037380 | $65.10 | $65.15 | $65.10 | $65.15 | 7 | $69.312297 |
| 1617046800 | $65.25 | $65.25 | $65.25 | $65.25 | 5 | $67.968122 |
| 1617045300 | $65.40 | $65.40 | $65.40 | $65.40 | 6 | $68.17677 |
| 1617038400 | $65.45 | $65.45 | $65.45 | $65.45 | 1 | $68.62659 |
| 1617025020 | $65.82 | $65.98 | $65.82 | $65.98 | 3 | $66.12 |
| 1617037920 | $65.95 | $65.95 | $65.95 | $65.95 | 2 | $69.223815 |
| 1617045840 | $66.00 | $66.00 | $66.00 | $66.00 | 2 | $68.154329 |
| 1617046200 | $66.00 | $66.00 | $66.00 | $66.00 | 1 | $68.113585 |
| 1617046140 | $66.15 | $66.15 | $66.15 | $66.15 | 1 | $68.124314 |
| 1617047460 | $66.19 | $66.19 | $66.19 | $66.19 | 25 | $67.72704 |
| 1617046020 | $66.20 | $66.20 | $66.20 | $66.20 | 2 | $68.134387 |
| 1617047640 | $66.23 | $66.23 | $66.23 | $66.23 | 1 | $67.721075 |
| 1617039180 | $66.83 | $66.83 | $66.35 | $66.35 | 13 | $68.256542 |
| 1617025140 | $66.38 | $66.38 | $66.38 | $66.38 | 2 | $66.206666 |
| 1617046320 | $66.44 | $66.45 | $66.43 | $66.45 | 10 | $68.033461 |
| 1617047700 | $66.43 | $66.43 | $66.43 | $66.43 | 2 | $67.710869 |
| 1617025380 | $66.43 | $66.43 | $66.43 | $66.43 | 1 | $66.238571 |
| 1617044400 | $66.50 | $66.50 | $66.50 | $66.50 | 6 | $68.266344 |
| 1617042240 | $66.60 | $66.60 | $66.60 | $66.60 | 4 | $68.128677 |
| 1617047040 | $66.65 | $66.65 | $66.65 | $66.65 | 12 | $67.897822 |
| 1617024720 | $66.70 | $66.70 | $66.70 | $66.70 | 1 | $66.70 |
| 1617044040 | $66.74 | $66.74 | $66.74 | $66.74 | 1 | $68.332346 |
| 1617038880 | $66.78 | $66.78 | $66.78 | $66.78 | 1 | $68.605842 |
| 1617038940 | $66.90 | $66.90 | $66.90 | $66.90 | 5 | $68.515106 |
| 1617044100 | $67.05 | $67.05 | $67.05 | $67.05 | 1 | $68.325222 |
| 1617040080 | $67.06 | $67.06 | $67.06 | $67.06 | 5 | $68.188333 |
| 1617039660 | $67.07 | $67.07 | $67.07 | $67.07 | 1 | $68.245555 |
| 1617037140 | $67.65 | $67.65 | $67.65 | $67.65 | 10 | $69.751641 |
| 1617039900 | $67.65 | $67.65 | $67.65 | $67.65 | 1 | $68.240091 |
| 1617041760 | $67.90 | $67.90 | $67.90 | $67.90 | 1 | $68.18094 |
| 1617040860 | $67.90 | $67.90 | $67.90 | $67.90 | 2 | $68.183362 |
| 1617036960 | $67.95 | $67.95 | $67.95 | $67.95 | 1 | $70.12035 |
| 1617033660 | $68.27 | $68.27 | $68.27 | $68.27 | 2 | $70.297647 |
| 1617025440 | $68.36 | $68.36 | $68.36 | $68.36 | 10 | $67.48647 |
| 1617033720 | $68.37 | $68.37 | $68.37 | $68.37 | 2 | $70.224905 |
| 1617033360 | $68.43 | $68.43 | $68.43 | $68.43 | 1 | $70.380408 |
| 1617042960 | $68.58 | $68.58 | $68.58 | $68.58 | 4 | $68.14312 |
| 1617043080 | $68.62 | $68.62 | $68.62 | $68.62 | 3 | $68.154296 |
| 1617036780 | $68.73 | $68.73 | $68.73 | $68.73 | 1 | $70.159107 |
| 1617025920 | $68.77 | $68.77 | $68.77 | $68.77 | 1 | $68.047391 |
| 1617043200 | $68.82 | $68.82 | $68.82 | $68.82 | 50 | $68.341292 |
| 1617033300 | $69.05 | $69.05 | $69.05 | $69.05 | 1 | $70.421041 |
| 1617033780 | $69.13 | $69.13 | $69.13 | $69.13 | 2 | $70.18509 |
| 1617028680 | $69.15 | $69.15 | $69.15 | $69.15 | 1 | $70.355581 |
| 1617025800 | $69.75 | $69.75 | $69.60 | $69.60 | 4 | $68.014545 |
| 1617029580 | $69.79 | $69.79 | $69.79 | $69.79 | 1 | $70.342727 |
| 1617025560 | $70.50 | $70.50 | $70.50 | $70.50 | 1 | $67.653888 |
| 1617028260 | $71.55 | $71.55 | $71.55 | $71.55 | 1 | $70.352195 |
| 1617028380 | $71.70 | $71.70 | $71.70 | $71.70 | 1 | $70.384285 |
| 1617033000 | $71.82 | $71.82 | $71.82 | $71.82 | 2 | $70.450212 |
| 1617030900 | $72.44 | $72.44 | $72.44 | $72.44 | 1 | $70.389333 |
| 1617028200 | $72.75 | $72.75 | $72.75 | $72.75 | 1 | $70.32225 |
| 1617026520 | $72.76 | $72.76 | $72.76 | $72.76 | 1 | $68.24375 |
| 1617026820 | $72.90 | $73.54 | $72.90 | $73.20 | 12 | $69.935833 |
| 1617027000 | $74.15 | $74.15 | $74.15 | $74.15 | 3 | $70.26 |