TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 3, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620048600$7.38$7.38$7.38$7.387$7.38
1620048720$7.75$7.75$7.75$7.755$7.534166
1620048840$7.70$7.70$7.70$7.701$7.546923
1620048960$8.00$8.00$8.00$8.001$7.579285
1620049020$7.96$7.96$7.96$7.961$7.604666
1620049380$8.20$8.20$8.20$8.201$7.641875
1620049440$8.50$8.50$8.50$8.501$7.692352
1620049500$8.32$8.32$8.32$8.321$7.727222
1620049560$8.60$9.00$8.60$9.0016$8.262941
1620049620$8.96$8.96$8.96$8.961$8.282857
1620049740$8.65$8.65$8.65$8.651$8.293055
1620049800$8.50$8.50$8.50$8.501$8.298648
1620050040$8.35$8.35$8.35$8.351$8.30
1620050460$8.70$8.70$8.70$8.701$8.310256
1620050520$8.20$8.20$7.95$7.952$8.29878
1620050820$7.30$7.30$7.25$7.253$8.229545
1620050880$7.05$7.05$7.05$7.051$8.203333
1620051060$6.85$6.85$6.85$6.855$8.068
1620051660$7.15$7.15$7.15$7.151$8.05
1620052080$7.35$7.35$7.35$7.3511$7.925806
1620052560$7.47$7.47$7.47$7.471$7.918571
1620052740$7.75$7.75$7.75$7.751$7.915937
1620053040$7.95$7.95$7.95$7.956$7.918857
1620053400$7.70$7.70$7.66$7.664$7.905945
1620053700$7.98$7.98$7.98$7.981$7.906933
1620053940$8.25$8.25$8.25$8.251$7.911447
1620054600$8.09$8.09$8.09$8.091$7.913766
1620054660$8.46$8.65$8.46$8.656$7.955542
1620054780$9.00$9.00$9.00$9.003$7.991976
1620054900$8.92$8.92$8.92$8.921$8.002643
1620054960$8.95$8.95$8.95$8.951$8.013409
1620055260$8.80$8.80$8.80$8.802$8.030888
1620055680$9.40$9.40$9.40$9.401$8.045934
1620056040$8.88$8.88$8.88$8.881$8.055
1620056940$9.35$9.35$9.35$9.351$8.068924
1620057000$9.35$9.35$9.35$9.351$8.082553
1620057120$9.48$9.48$9.48$9.483$8.125773
1620057480$9.26$9.26$9.26$9.261$8.137346
1620058140$8.70$8.70$8.70$8.701$8.14303
1620058260$8.80$8.80$8.80$8.801$8.1496
1620059100$8.55$8.55$8.55$8.551$8.153564
1620059700$8.85$8.85$8.85$8.851$8.160392
1620059940$9.01$9.02$9.01$9.0250$8.441578
1620060180$9.05$9.05$9.05$9.051$8.445555
1620060300$9.25$9.25$9.25$9.254$8.46605
1620060360$9.35$9.35$9.35$9.352$8.477169
1620061200$8.95$8.95$8.95$8.951$8.480125
1620062460$8.90$8.90$8.90$8.901$8.482732
1620062700$9.30$9.32$9.25$9.275$8.506807
1620063360$9.95$9.95$9.95$9.951$8.515449
1620063420$10.00$10.00$10.00$10.00139$9.189803
1620063540$10.30$10.30$10.30$10.301$9.19342
1620064380$10.26$10.27$10.26$10.278$9.220603
1620064560$10.05$10.05$10.05$10.051$9.223227
1620064620$10.10$10.10$10.10$10.101$9.225993
1620064680$10.20$10.20$10.20$10.203$9.235125
1620064800$10.05$10.05$10.05$10.051$9.237663
1620065700$9.70$9.70$9.70$9.701$9.239099
1620066840$9.60$9.60$9.60$9.601$9.240216
1620067620$9.70$9.70$9.70$9.701$9.241635
1620067740$9.65$9.65$9.65$9.651$9.242892
1620068100$9.83$9.83$9.83$9.831$9.244693
1620068220$9.99$9.99$9.99$9.9910$9.266875
1620069060$8.80$8.80$8.80$8.802$9.264112
1620069660$9.00$9.00$9.00$9.008$9.258005
1620069840$9.00$9.00$9.00$9.001$9.257262
1620069960$9.00$9.00$9.00$9.0011$9.249357
1620070380$9.00$9.00$9.00$9.001$9.248662
1620070560$9.05$9.05$9.05$9.055$9.245934
1620071640$9.30$9.30$9.30$9.305$9.246666