TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 4, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620135240$11.00$11.00$11.00$11.001$11.00
1620135420$11.44$11.44$11.44$11.442$11.293333
1620135960$12.00$12.00$12.00$12.001$11.47
1620136080$12.55$12.55$12.55$12.5520$12.37
1620136140$12.71$12.71$12.71$12.711$12.3836
1620136200$13.17$13.17$13.17$13.172$12.441851
1620136380$12.98$13.05$12.98$12.993$12.498333
1620136440$12.62$12.62$12.62$12.621$12.502258
1620136500$13.35$13.35$13.35$13.351$12.52875
1620136680$13.80$13.85$13.75$13.759$12.808048
1620136800$14.15$14.15$14.04$14.042$12.867906
1620136920$14.65$14.65$14.65$14.653$12.98413
1620136980$14.50$14.50$14.50$14.501$13.016382
1620137400$14.40$14.40$14.15$14.153$13.0944
1620137520$14.60$15.82$14.55$15.6714$13.544062
1620137580$16.25$16.25$16.25$16.251$13.585692
1620137700$16.95$17.00$16.95$17.005$13.827428
1620137880$15.85$15.85$15.85$15.8510$14.08025
1620138120$15.10$15.10$14.90$14.904$14.121666
1620138180$14.65$14.65$14.48$14.4813$14.174948
1620138540$13.43$13.43$13.34$13.349$14.105188
1620138960$13.55$13.55$13.55$13.558$14.066228
1620139260$12.75$12.75$12.75$12.752$14.043534
1620139680$13.90$14.15$13.90$14.156$14.038524
1620139800$14.78$15.00$14.75$15.0010$14.096969
1620140220$14.75$14.75$14.75$14.751$14.101879
1620140640$15.00$15.00$15.00$15.002$14.115185
1620140700$15.10$15.10$15.10$15.101$14.122426
1620140820$15.25$15.28$15.25$15.286$14.170492
1620141060$15.25$15.25$15.25$15.251$14.178041
1620141120$15.30$15.30$15.30$15.304$14.208571
1620141180$15.50$15.50$15.50$15.502$14.225906
1620141540$15.85$15.85$15.85$15.856$14.288774
1620141660$15.90$15.92$15.90$15.9214$14.423431
1620141720$15.93$15.95$15.93$15.9510$14.508268
1620141780$16.10$16.10$16.10$16.102$14.525856
1620142020$15.30$15.30$15.30$15.303$14.538478
1620142320$15.25$15.25$15.15$15.1512$14.579489
1620142380$15.85$15.85$15.85$15.853$14.598643
1620142500$16.05$16.05$16.05$16.051$14.6059
1620142560$15.90$15.90$15.90$15.901$14.612338
1620142740$16.50$16.50$16.50$16.505$14.658155
1620142800$16.77$16.77$16.55$16.5514$14.779545
1620143400$16.45$16.45$16.45$16.451$14.787104
1620143520$16.87$16.87$16.87$16.871$14.796486
1620143640$16.85$16.85$16.85$16.851$14.805695
1620143700$17.00$17.00$17.00$17.001$14.815491
1620143760$17.50$17.50$17.50$17.509$14.919184
1620144060$16.10$16.10$16.10$16.101$14.92423
1620144120$16.00$16.00$16.00$16.001$14.928808
1620144240$16.00$16.00$16.00$16.001$14.933347
1620144420$15.90$15.90$15.90$15.901$14.937426
1620144480$15.59$15.59$15.59$15.591$14.940168
1620144660$14.90$14.90$14.80$14.8018$14.931484
1620144720$14.82$14.86$14.82$14.862$14.930775
1620144960$15.15$15.15$15.15$15.152$14.932461
1620145020$15.05$15.05$14.95$14.953$14.933041
1620146100$15.75$15.75$15.75$15.751$14.936136
1620146160$15.72$15.72$15.72$15.721$14.939094
1620146220$15.88$15.88$15.88$15.881$14.942631
1620146580$16.10$16.10$16.10$16.103$14.955539
1620147180$15.42$15.42$15.42$15.421$14.957259
1620147240$15.44$15.44$15.44$15.4410$14.9745
1620147300$15.55$15.55$15.55$15.551$14.976548
1620147420$15.27$15.27$15.27$15.272$14.978621
1620148200$14.70$14.70$14.70$14.702$14.976666
1620148380$14.70$14.70$14.60$14.604$14.971799
1620148440$14.60$14.60$14.42$14.424$14.96488
1620148560$14.45$14.45$14.45$14.451$14.963129
1620148860$14.45$14.45$14.45$14.454$14.956241
1620149460$14.35$14.35$14.35$14.352$14.9522
1620150300$14.55$14.55$14.55$14.551$14.950863
1620150720$14.95$14.95$14.95$14.959$14.950838
1620150900$15.30$15.35$15.30$15.3521$14.975105
1620150960$14.75$14.75$14.75$14.755$14.971755
1620151260$15.55$15.55$15.55$15.5510$14.988468
1620151500$15.10$15.10$15.05$15.0517$14.993002
1620151800$14.95$15.00$14.95$15.0011$14.991871
1620151980$14.45$14.45$14.45$14.451$14.990426
1620152100$14.00$14.00$14.00$14.001$14.987792
1620152220$14.02$14.02$14.02$14.0210$14.96272
1620152280$14.10$14.10$14.10$14.101$14.96049
1620153600$14.28$14.28$14.28$14.281$14.958737
1620153660$14.10$14.10$14.10$14.101$14.956529
1620154320$13.91$13.91$13.91$13.912$14.951176
1620154380$13.83$13.83$13.83$13.831$14.948316
1620154680$13.85$13.85$13.85$13.851$14.945521
1620155100$14.25$14.25$14.20$14.2511$14.926336
1620155700$14.75$14.75$14.75$14.751$14.925901
1620156360$14.46$14.46$14.46$14.461$14.924753
1620156660$14.45$14.45$14.45$14.451$14.923587
1620157260$13.50$13.50$13.45$13.5011$14.885287
1620157380$13.90$13.90$13.90$13.901$14.882935
1620157680$14.10$14.20$14.10$14.2012$14.862923
1620157740$14.00$14.00$13.75$13.7515$14.827174
1620157860$13.15$13.15$12.90$12.9014$14.775043