TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 5, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620221700$11.15$11.15$11.15$11.1512$11.15
1620221760$11.10$11.10$11.10$11.101$11.146153
1620221880$10.95$10.95$10.95$10.956$11.08421
1620222000$11.35$11.35$11.35$11.353$11.120454
1620222180$11.00$11.00$11.00$11.002$11.110416
1620222240$11.05$11.05$11.05$11.052$11.105769
1620222300$10.15$10.15$10.00$10.007$10.898484
1620222360$9.65$9.65$9.65$9.651$10.861764
1620222660$9.80$9.80$9.80$9.801$10.831428
1620222780$10.32$10.32$10.32$10.322$10.803783
1620222900$10.50$10.50$10.50$10.502$10.788205
1620223020$10.87$10.87$10.87$10.871$10.79025
1620223200$11.05$11.15$11.05$11.1511$10.848235
1620223440$12.20$12.20$12.20$12.205$10.968928
1620223620$12.85$12.85$12.85$12.852$11.033793
1620223680$12.40$12.40$12.40$12.4030$11.499545
1620224820$12.70$12.70$12.70$12.704$11.551739
1620225780$10.70$10.70$10.70$10.702$11.533617
1620226140$10.38$10.38$10.38$10.383$11.497938
1620226260$10.42$10.42$10.40$10.402$11.475959
1620226500$10.70$10.83$10.70$10.834$11.449611
1620227460$10.85$10.85$10.85$10.8510$11.396548
1620228180$10.30$10.30$10.30$10.301$11.386929
1620228480$10.60$10.60$10.60$10.601$11.380086
1620228780$10.00$10.00$10.00$10.001$11.368189
1620229080$9.67$9.70$9.67$9.707$11.272764
1620229560$10.29$10.29$10.29$10.2920$11.135314
1620229860$10.00$10.00$10.00$10.001$11.12743
1620229980$9.90$9.90$9.90$9.901$11.118965
1620230340$10.00$10.00$10.00$10.0010$11.046774
1620231960$10.95$10.95$10.95$10.951$11.046153
1620232260$10.85$10.85$10.85$10.851$11.044904
1620232320$10.98$10.98$10.98$10.981$11.044493
1620232380$11.03$11.03$11.03$11.031$11.044402
1620232440$11.25$11.25$11.25$11.251$11.045687
1620232680$11.41$11.41$11.41$11.411$11.04795
1620232980$11.40$11.40$11.40$11.401$11.050123
1620233040$11.42$11.42$11.42$11.421$11.052392
1620233100$11.23$11.23$11.23$11.231$11.053475
1620233700$11.25$11.25$11.25$11.251$11.054666
1620234060$12.30$12.30$12.30$12.301$11.062168
1620235020$12.17$12.17$12.17$12.172$11.075357
1620235380$11.81$11.81$11.81$11.811$11.079704
1620235440$11.65$11.65$11.65$11.6510$11.111564
1620235620$11.40$11.40$11.40$11.404$11.117868
1620235680$11.50$11.50$11.50$11.506$11.13
1620235800$11.23$11.35$11.23$11.3515$11.140294
1620235920$11.43$11.43$11.43$11.431$11.141707
1620236100$11.60$11.60$11.60$11.605$11.152619
1620236280$11.55$11.55$11.55$11.5510$11.170681
1620236940$11.10$11.10$11.10$11.102$11.170045
1620237360$11.15$11.15$11.15$11.153$11.169777
1620237780$11.58$11.58$11.58$11.581$11.171592
1620238500$11.74$11.74$11.74$11.742$11.176578
1620240180$11.50$11.51$11.50$11.5017$11.199346
1620241560$11.60$11.60$11.60$11.601$11.200975
1620241920$11.75$11.75$11.75$11.751$11.203198
1620241980$12.00$12.00$12.00$12.0010$11.234202
1620242100$12.30$12.30$12.30$12.301$11.238333
1620242640$12.10$12.10$12.10$12.102$11.244961
1620242760$12.60$12.60$12.45$12.454$11.264924
1620243120$11.58$11.58$11.58$11.581$11.266113
1620243420$11.35$11.35$11.35$11.3550$11.279428
1620243600$11.37$11.37$11.37$11.371$11.279715
1620243960$11.27$11.27$11.27$11.271$11.279684
1620244140$11.32$11.32$11.32$11.321$11.279811
1620244500$11.40$11.40$11.40$11.401$11.280188