TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 6, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620307800$9.10$9.91$9.10$9.9111$9.836363
1620307860$10.00$10.15$10.00$10.153$9.882142
1620308100$10.30$10.30$10.30$10.301$9.91
1620308220$10.00$10.00$10.00$10.001$9.915625
1620308280$9.43$9.43$9.43$9.431$9.887058
1620308700$9.90$9.90$9.90$9.902$9.888421
1620308880$9.80$10.20$9.80$10.202$9.899047
1620309120$10.16$10.16$10.16$10.162$9.921739
1620309240$10.65$10.65$10.65$10.651$9.952083
1620309420$10.91$11.40$10.91$11.406$10.180333
1620309480$11.46$11.46$11.46$11.463$10.296666
1620309540$11.82$11.82$11.70$11.708$10.58756
1620309600$11.70$11.70$11.70$11.705$10.708478
1620309720$11.69$11.69$11.69$11.691$10.729361
1620310020$12.50$12.50$12.50$12.504$10.868235
1620310200$12.45$12.45$12.45$12.451$10.898653
1620310500$13.36$13.36$13.25$13.30107$12.507169
1620310680$14.80$14.80$14.80$14.805$12.577073
1620310740$14.77$14.77$14.77$14.772$12.603493
1620310920$15.30$15.30$15.25$15.256$12.697267
1620311100$15.69$15.69$15.20$15.204$12.757215
1620311160$14.76$14.76$14.76$14.761$12.768531
1620311220$14.93$14.93$14.93$14.931$12.780674
1620311340$14.63$14.85$14.63$14.853$12.813756
1620311400$15.00$15.00$15.00$15.001$12.825769
1620311460$14.22$14.22$14.22$14.221$12.833387
1620312000$13.65$13.65$13.65$13.651$12.837826
1620312060$13.50$13.50$13.50$13.502$12.844946
1620312480$13.81$13.81$13.81$13.811$12.850106
1620312540$14.10$14.10$14.10$14.101$12.856755
1620312600$14.40$14.40$14.40$14.401$12.86492
1620312660$14.42$14.42$14.05$14.052$12.879267
1620312780$14.40$14.40$14.40$14.402$12.895025
1620312840$14.58$14.58$14.58$14.581$12.903711
1620313200$14.49$14.70$14.49$14.702$12.920969
1620313380$15.80$15.80$15.80$15.802$12.95005
1620313680$17.50$17.50$17.50$17.501$12.972914
1620313740$17.45$17.45$17.45$17.451$12.9953
1620313920$17.70$17.70$17.70$17.701$13.018706
1620314160$17.52$17.52$17.30$17.302$13.06197
1620314280$16.75$16.75$16.75$16.751$13.080049
1620314460$16.47$16.47$16.47$16.471$13.096585
1620314700$15.85$15.85$15.70$15.703$13.134855
1620314760$15.50$15.50$15.50$15.501$13.146172
1620314880$15.30$15.30$15.30$15.302$13.166587
1620315300$14.40$14.40$14.40$14.401$13.172405
1620315540$14.31$14.31$14.31$14.311$13.177746
1620316560$12.90$12.90$12.90$12.901$13.176448
1620318060$12.60$12.60$12.60$12.601$13.173767
1620318480$11.92$11.92$11.92$11.922$13.162211
1620319980$12.20$12.20$12.20$12.201$13.157798
1620320100$12.29$12.29$12.29$12.291$13.153835
1620320580$12.07$12.07$12.07$12.0710$13.106506
1620321480$13.00$13.00$13.00$13.001$13.106043
1620321900$12.85$12.85$12.85$12.851$13.104935
1620322140$12.95$12.95$12.95$12.951$13.104267
1620322500$12.70$12.70$12.70$12.702$13.100811
1620322680$12.60$12.60$12.60$12.601$13.09868
1620323040$13.54$13.54$13.54$13.543$13.104243
1620323100$13.90$13.90$13.90$13.901$13.107573
1620323220$13.92$13.92$13.92$13.921$13.110958
1620323700$14.50$14.50$14.50$14.507$13.150323
1620323940$14.55$14.55$14.55$14.553$13.16712
1620324540$13.95$13.95$13.93$13.934$13.17937
1620324720$14.20$14.20$14.20$14.201$13.183372
1620325320$14.43$14.43$14.43$14.431$13.188242
1620325860$15.20$15.20$15.20$15.202$13.203837
1620326280$15.43$15.43$15.43$15.431$13.212432
1620326340$15.75$15.75$15.70$15.702$13.231685
1620326520$15.84$15.84$15.84$15.843$13.261325
1620326640$16.30$16.30$16.30$16.301$13.272792
1620326820$15.41$15.41$15.41$15.411$13.280827
1620327060$14.95$14.95$14.95$14.953$13.299442
1620327420$15.05$15.05$15.05$15.051$13.305925
1620327540$15.13$15.13$15.13$15.133$13.32597
1620327600$15.49$15.49$15.49$15.491$13.333868
1620328440$14.20$14.20$14.20$14.201$13.337018
1620328860$14.70$14.70$14.70$14.703$13.351726
1620329160$14.25$14.25$14.25$14.251$13.354946
1620329700$14.02$14.02$14.02$14.022$13.359679
1620330000$13.40$13.52$13.40$13.528$13.363287
1620330300$13.79$13.79$13.79$13.793$13.367671
1620330660$13.20$13.20$13.20$13.203$13.365966
1620330780$13.35$13.35$13.30$13.3216$13.364405
1620331080$12.95$12.95$12.95$12.955$13.357848