TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 11, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620739800$34.50$35.25$34.26$34.268$34.6125
1620739860$30.82$30.82$30.82$30.825$33.153846
1620739920$30.80$32.16$30.80$32.006$32.703157
1620739980$31.41$32.90$30.99$32.9058$31.516103
1620740040$32.00$35.55$32.00$35.4715$31.997173
1620740100$35.40$35.43$34.32$34.6043$32.964444
1620740160$32.80$32.80$31.45$32.496$32.931063
1620740220$33.60$33.85$33.60$33.8554$33.18041
1620740280$35.85$35.85$35.10$35.203$33.213787
1620740340$34.10$34.10$33.54$33.549$33.246763
1620740400$32.00$32.00$29.07$29.097$33.148037
1620740460$29.02$29.50$28.15$28.3513$32.903303
1620740520$29.20$29.20$28.00$28.1033$32.370076
1620740580$27.25$27.37$27.16$27.1612$32.14272
1620740640$28.00$29.00$28.00$28.5075$31.428616
1620740700$28.10$30.03$28.10$29.5220$31.313324
1620740760$29.55$29.55$29.10$29.5515$31.24246
1620740820$29.49$31.34$29.49$31.3145$31.205011
1620740880$30.75$30.80$30.35$30.548$31.194045
1620740940$28.73$30.05$28.60$30.0523$31.103144
1620741000$30.35$30.35$27.85$27.8518$31.015021
1620741060$27.15$27.15$24.65$24.6515$30.864419
1620741120$25.30$25.35$24.20$24.2054$30.27277
1620741180$24.80$24.85$24.47$24.5231$29.972656
1620741240$24.65$24.95$24.20$24.9511$29.873424
1620741300$24.74$25.60$24.74$25.606$29.826627
1620741360$24.40$24.40$23.15$23.5029$29.546623
1620741420$23.10$23.55$22.84$23.5514$29.403742
1620741480$23.17$23.17$22.60$22.6016$29.243021
1620741540$22.25$22.81$22.25$22.2537$28.87193
1620741600$22.60$23.75$22.60$23.7564$28.418751
1620741660$23.79$23.79$23.30$23.5089$27.908491
1620741720$22.87$24.40$22.87$24.408$27.870529
1620741780$24.23$24.23$24.10$24.1021$27.782606
1620741840$23.70$23.70$22.55$23.2019$27.676449
1620741900$23.65$24.65$23.50$24.6519$27.597997
1620741960$24.66$24.85$24.35$24.855$27.581794
1620742020$24.95$25.50$24.85$25.0347$27.456014
1620742080$25.65$26.00$25.62$25.6510$27.438053
1620742140$25.80$26.47$25.80$26.472$27.435375
1620742200$26.00$26.30$25.60$26.307$27.423387
1620742260$25.75$25.80$25.61$25.8025$27.381671
1620742320$25.00$25.00$23.75$23.7535$27.2845
1620742380$23.75$24.53$23.75$24.5318$27.232372
1620742500$24.27$26.56$24.27$26.4236$27.183226
1620742560$26.90$27.60$26.18$27.3251$27.178515
1620742620$27.70$27.85$27.50$27.6519$27.185008
1620742680$27.65$27.65$27.00$27.0019$27.188114
1620742740$27.25$27.25$26.35$26.359$27.186082
1620742800$25.85$26.25$25.85$26.2516$27.171274
1620742860$25.62$26.35$25.62$26.2926$27.151329
1620742920$26.50$27.65$26.50$27.5013$27.150505
1620742980$27.60$27.60$26.80$26.807$27.150885
1620743040$26.02$26.95$24.95$26.9123$27.130689
1620743100$27.05$28.58$26.72$28.2822$27.139615
1620743160$28.48$29.35$28.48$29.2017$27.164422
1620743220$29.00$29.15$28.80$29.0928$27.201272
1620743280$30.05$31.00$30.05$30.7020$27.252631
1620743340$30.53$31.42$30.35$31.208$27.274766
1620743400$31.86$31.86$30.99$30.992$27.280807
1620743460$30.73$31.25$30.55$30.554$27.291444
1620743520$32.00$32.00$31.40$31.407$27.314447
1620743580$32.25$32.46$32.25$32.4613$27.360493
1620743640$31.15$31.34$30.90$31.2529$27.435339
1620743700$32.45$32.45$31.40$31.402$27.441623
1620743760$30.55$30.55$30.15$30.153$27.44759
1620743820$30.40$31.70$30.40$31.5317$27.48775
1620743880$33.00$33.00$33.00$33.001$27.491551
1620743940$32.90$32.90$32.15$32.156$27.513324
1620744000$32.40$32.40$32.15$32.156$27.532523
1620744120$30.50$30.50$29.40$29.409$27.549932
1620744180$29.05$29.25$29.05$29.253$27.553222
1620744240$29.55$30.40$29.45$30.408$27.565148
1620744360$31.55$31.60$31.55$31.605$27.578614
1620744420$31.05$31.05$30.36$30.378$27.594421
1620744480$30.35$30.35$28.85$28.8517$27.611514
1620744540$30.68$30.68$29.80$29.806$27.620744
1620744600$29.70$29.70$29.25$29.2510$27.632552
1620744720$27.40$27.70$26.70$26.8133$27.626361
1620744780$27.11$27.11$27.11$27.111$27.62603
1620744840$27.08$27.80$27.08$27.643$27.625801
1620744900$27.78$27.78$27.70$27.7024$27.627929
1620744960$27.85$27.85$27.10$27.103$27.627405
1620745020$26.98$27.20$26.98$27.204$27.625921
1620745080$27.56$28.40$27.56$28.4014$27.630316
1620745140$28.80$28.95$28.20$28.956$27.634102
1620745260$29.71$31.05$29.71$31.053$27.639017
1620745320$30.70$31.05$30.70$31.0520$27.67801
1620745380$30.85$30.85$30.85$30.855$27.687658
1620745500$31.60$31.60$31.50$31.504$27.696972
1620745620$31.04$31.04$31.04$31.043$27.703046
1620745680$30.70$31.84$30.70$31.843$27.70986
1620745740$31.07$31.24$30.99$31.243$27.715998
1620745860$29.93$29.93$29.93$29.931$27.717334
1620745920$29.90$30.40$29.90$30.406$27.725805
1620746040$29.15$29.30$28.60$28.6015$27.737843
1620746100$28.75$28.75$28.75$28.756$27.741448
1620746160$28.90$28.90$28.15$28.157$27.745797
1620746220$27.81$27.81$27.13$27.159$27.743345
1620746280$26.60$26.60$26.30$26.3011$27.73573
1620746340$26.45$26.45$26.16$26.2110$27.727955
1620746400$26.35$26.67$26.35$26.508$27.722196
1620746460$26.50$27.20$26.50$27.2016$27.716449
1620746520$25.90$25.90$25.90$25.905$27.711262
1620746580$24.60$24.90$24.60$24.902$27.707883
1620746700$24.70$24.70$24.58$24.582$27.704387
1620746760$24.35$24.35$24.20$24.203$27.698492
1620746820$23.62$24.10$23.60$24.1055$27.582945
1620747000$24.55$24.55$24.40$24.4011$27.56404
1620747060$25.25$25.25$25.20$25.207$27.555139
1620747120$25.30$25.55$25.25$25.4110$27.543297
1620747300$25.85$26.00$25.35$26.0012$27.531521
1620747360$25.80$25.80$24.70$24.7030$27.492756
1620747420$24.20$24.55$24.00$24.5518$27.461735
1620747480$24.28$24.28$24.28$24.281$27.460063
1620747540$24.30$24.35$23.80$23.8018$27.428557
1620747600$23.90$24.50$23.80$24.5025$27.384925
1620747660$24.25$25.35$24.25$25.358$27.375791
1620747720$25.40$25.40$25.00$25.0010$27.364707
1620747780$25.45$25.85$25.45$25.857$27.358918
1620747840$26.00$26.85$25.98$26.7014$27.351875
1620747900$26.25$26.25$26.19$26.197$27.34788
1620747960$26.23$26.23$26.00$26.006$27.344026
1620748020$26.35$26.40$26.35$26.403$27.342585
1620748080$26.50$26.50$25.10$25.109$27.337431
1620748140$25.60$25.60$25.60$25.601$27.336567
1620748260$25.70$25.75$25.25$25.256$27.331438
1620748320$25.65$25.75$25.50$25.503$27.328915
1620748380$25.61$25.61$24.76$24.909$27.319097
1620748440$24.24$24.24$24.24$24.242$27.316064
1620748500$24.40$24.40$24.35$24.3511$27.3002
1620748560$24.41$24.90$24.41$24.902$27.297611
1620748620$24.80$24.80$24.80$24.801$27.296389
1620748680$24.95$24.95$24.95$24.951$27.295242
1620748800$25.00$25.10$25.00$25.106$27.288625
1620748860$23.67$23.67$23.00$23.0017$27.254622
1620748920$23.00$23.00$22.50$22.5038$27.177236
1620748980$22.72$22.72$22.35$22.356$27.163768
1620749040$22.55$23.23$22.55$23.2315$27.132839
1620749100$23.45$23.45$23.41$23.412$27.129361
1620749220$22.90$23.00$22.90$22.9516$27.098139
1620749280$22.10$22.10$22.00$22.005$27.086423
1620749340$21.90$22.00$21.90$22.0010$27.062643
1620749400$22.35$22.35$22.15$22.153$27.056014
1620749460$22.15$22.45$22.15$22.456$27.042927
1620749580$21.65$21.85$21.65$21.8513$27.011301
1620749640$22.97$22.97$22.97$22.972$27.0076
1620749700$22.00$22.25$22.00$22.256$26.994178
1620749760$22.37$22.50$22.36$22.4525$26.942329
1620749820$22.40$22.40$22.40$22.401$26.940279
1620749880$22.25$22.25$22.25$22.251$26.938164
1620749940$22.28$22.28$22.28$22.281$26.936064
1620750000$22.70$22.70$22.45$22.453$26.930229
1620750060$22.59$22.59$22.59$22.591$26.928276
1620750120$22.95$22.95$22.95$22.951$26.926486
1620750180$23.25$23.25$23.25$23.251$26.924833
1620750300$24.20$24.20$24.20$24.203$26.921162
1620750420$24.55$24.65$24.35$24.6517$26.903199
1620750480$24.41$24.41$24.41$24.411$26.902089
1620750540$24.48$24.48$24.48$24.481$26.90101
1620750600$24.30$24.30$24.30$24.304$26.896386
1620750660$24.87$24.87$24.87$24.871$26.895486
1620750720$25.00$25.09$24.98$25.0910$26.887098
1620750780$25.20$25.40$25.20$25.402$26.885695
1620750840$25.25$25.75$25.25$25.753$26.883861
1620750960$25.50$25.50$24.83$24.849$26.876048
1620751020$24.90$24.90$24.80$24.804$26.872448
1620751200$25.30$25.30$25.30$25.303$26.870381
1620751320$24.80$25.05$24.80$25.003$26.867859
1620751380$24.76$24.76$24.76$24.763$26.865096
1620751440$25.50$25.55$25.45$25.459$26.859616
1620751500$25.05$25.25$25.05$25.255$26.85586
1620751560$24.48$24.48$24.45$24.458$26.847593
1620751620$25.09$25.09$25.09$25.093$26.845313
1620751680$25.00$25.00$25.00$25.001$26.844515
1620751740$25.00$25.03$25.00$25.038$26.838251
1620751800$25.30$25.65$25.30$25.6553$26.808913
1620751860$25.75$25.75$25.66$25.718$26.805237
1620751920$25.60$25.65$25.60$25.659$26.800869
1620751980$25.67$26.10$25.67$26.104$26.799478
1620752040$26.20$26.35$26.20$26.3512$26.796553
1620752100$26.32$26.45$26.24$26.4515$26.793776
1620752160$26.45$26.45$26.40$26.404$26.793168
1620752220$26.60$26.79$26.53$26.5426$26.791337
1620752280$26.52$26.52$26.40$26.402$26.791067
1620752340$26.30$26.32$25.92$25.946$26.789422
1620752400$25.85$25.98$25.85$25.985$26.787623
1620752460$25.90$25.90$25.90$25.9012$26.783325
1620752520$26.15$26.25$26.15$26.254$26.782425
1620752580$25.71$25.71$25.50$25.558$26.778767
1620752640$25.20$25.20$25.05$25.054$26.776174
1620752700$24.50$24.50$24.50$24.501$26.775262
1620752760$24.33$24.46$24.33$24.464$26.771504
1620752820$24.30$24.30$23.90$23.9022$26.748405
1620752880$24.20$24.50$24.20$24.5024$26.725827
1620752940$24.25$24.25$24.25$24.251$26.724854
1620753000$24.00$24.80$24.00$24.8030$26.697779
1620753060$24.85$24.85$24.55$24.5514$26.686749
1620753180$25.10$25.10$25.10$25.103$26.684913
1620753240$25.20$25.30$25.20$25.3010$26.6794
1620753300$25.10$25.35$24.90$25.358$26.674887
1620753420$24.50$24.50$24.35$24.357$26.668842
1620753480$24.25$24.25$23.82$23.8217$26.652421
1620753540$24.30$24.30$23.80$23.8512$26.639735
1620753600$23.75$23.75$23.25$23.2517$26.618933
1620753660$23.10$23.10$23.10$23.105$26.612341
1620753780$22.65$22.65$22.65$22.652$26.609374
1620753840$22.80$22.80$22.50$22.5019$26.580479
1620753960$22.05$22.05$21.90$21.906$26.570118
1620754020$22.18$22.25$22.17$22.2517$26.542805
1620754080$22.40$22.40$21.70$21.7017$26.513996
1620754140$21.55$21.55$21.50$21.5115$26.486761
1620754200$21.53$21.65$21.53$21.655$26.477923
1620754260$21.25$21.27$21.10$21.1025$26.429758
1620754320$21.25$21.30$21.12$21.304$26.422292
1620754380$21.00$21.00$20.80$20.806$26.410251
1620754440$20.83$21.05$20.83$21.054$26.402326
1620754500$20.95$20.95$20.41$20.5516$26.369326
1620754560$20.60$20.60$20.60$20.601$26.36727
1620754620$20.73$21.10$20.73$20.869$26.350021
1620754680$21.10$21.35$21.10$21.2719$26.315568
1620754740$21.00$21.00$20.58$20.587$26.301791
1620754800$20.82$20.82$20.82$20.825$26.29216
1620754860$20.30$20.30$20.30$20.305$26.281652
1620754980$20.00$20.00$19.50$19.5011$26.255761
1620755100$19.65$19.73$19.65$19.736$26.242053
1620755160$19.95$19.95$19.95$19.955$26.231103
1620755280$20.55$20.55$20.55$20.555$26.221233
1620755340$20.70$20.70$20.70$20.701$26.219315
1620755400$20.75$20.75$20.75$20.751$26.217416
1620755460$21.00$21.03$21.00$21.0310$26.199415
1620755520$20.80$20.91$20.80$20.913$26.193871
1620755580$21.45$21.60$21.43$21.6027$26.150537
1620755640$21.47$21.47$21.47$21.4710$26.134563
1620755760$21.75$21.95$21.75$21.956$26.12567
1620755880$21.50$21.50$21.40$21.407$26.114566
1620755940$21.91$22.00$21.75$21.7514$26.094379
1620756000$21.44$22.07$21.35$21.8522$26.061644
1620756060$21.80$21.90$21.80$21.902$26.058819
1620756120$21.80$21.80$21.50$21.505$26.051587
1620756180$21.15$21.15$21.15$21.155$26.043393
1620756240$20.73$20.73$20.73$20.735$26.034526
1620756300$20.45$20.45$20.45$20.4510$26.015948
1620756480$21.50$21.50$21.50$21.506$26.006952
1620756540$21.65$21.65$21.65$21.6510$25.992534
1620756600$21.74$21.75$21.74$21.752$25.989725
1620756660$22.03$22.20$22.03$22.206$25.982165
1620756780$22.45$22.65$22.45$22.6511$25.969454
1620756840$22.40$22.41$22.40$22.4110$25.957784
1620756900$22.50$22.50$22.45$22.456$25.950981
1620757020$22.40$22.60$22.40$22.6013$25.936628
1620757080$23.10$23.10$23.10$23.102$25.934781
1620757140$22.30$22.30$22.27$22.276$25.927677
1620757200$21.98$22.25$21.98$22.259$25.916867
1620757260$21.95$21.95$21.85$21.853$25.912983
1620757320$21.85$21.85$21.60$21.6014$25.894255
1620757440$21.90$21.90$21.90$21.903$25.890399
1620757500$21.50$21.50$21.50$21.501$25.888986
1620757560$21.00$21.00$21.00$21.001$25.887413
1620757620$20.70$20.70$20.69$20.7010$25.870772
1620757680$20.70$20.70$20.69$20.692$25.867455
1620757740$20.57$20.57$20.30$20.3019$25.834299
1620757800$20.50$20.50$20.50$20.503$25.829207
1620757860$21.35$21.56$21.20$21.209$25.816729
1620757920$21.00$21.30$21.00$21.304$25.810804
1620757980$21.30$21.30$21.30$21.301$25.809375
1620758160$21.70$22.00$21.70$22.0014$25.791564
1620758220$21.70$21.70$21.70$21.707$25.782551
1620758340$21.80$21.80$21.80$21.802$25.780047
1620758460$21.50$21.65$21.50$21.6518$25.756566
1620758580$21.55$21.55$21.40$21.405$25.749859
1620758640$21.50$21.50$21.50$21.503$25.745882
1620758700$21.20$21.20$21.20$21.2030$25.703739
1620758760$21.55$21.55$21.55$21.5520$25.678224
1620758880$21.45$21.45$21.30$21.306$25.670217
1620758940$21.30$21.30$21.30$21.304$25.664865
1620759120$21.55$21.55$21.55$21.5510$25.652304
1620759180$20.80$20.80$20.50$20.5012$25.634093
1620759360$20.95$21.10$20.95$21.1010$25.620118
1620759420$21.05$21.25$21.05$21.257$25.610695
1620759480$21.15$21.40$21.15$21.4022$25.582708
1620759600$21.33$21.34$21.33$21.345$25.576329
1620759660$21.35$21.35$21.35$21.351$25.575061
1620759720$21.25$21.25$21.25$21.256$25.567289
1620759840$21.00$21.00$21.00$21.005$25.56046
1620759900$21.55$21.55$21.30$21.358$25.550575
1620760080$21.80$22.05$21.80$22.0515$25.534238
1620760140$21.88$22.30$21.88$22.3013$25.521674
1620760320$22.10$22.10$21.95$21.959$25.512322
1620760380$22.20$22.20$22.20$22.201$25.511345
1620760440$22.20$22.20$22.20$22.201$25.510368
1620760500$21.80$21.80$21.80$21.805$25.504905
1620760620$21.25$21.25$21.25$21.255$25.49865
1620760680$20.65$20.65$19.50$19.5029$25.453195
1620760800$19.50$19.55$19.40$19.4024$25.411598
1620760860$19.60$19.85$19.55$19.8525$25.370712
1620761040$19.50$19.50$19.25$19.4435$25.311328
1620761100$19.45$19.45$18.43$18.439$25.294822
1620761160$18.20$18.20$18.20$18.201$25.292809
1620761220$18.47$18.47$18.47$18.471$25.290873
1620761280$18.80$18.93$18.80$18.9310$25.272695
1620761340$18.80$19.15$18.80$19.1517$25.243068
1620761460$19.25$19.55$19.20$19.5514$25.220437
1620761520$20.20$20.20$20.20$20.2020$25.192437
1620761700$20.25$20.25$20.25$20.255$25.185555
1620761760$20.58$20.58$20.58$20.581$25.184273
1620761820$20.30$20.30$20.05$20.056$25.17578
1620761880$20.25$20.25$20.25$20.252$25.173044
1620761940$20.40$20.70$20.40$20.7011$25.158933
1620762120$20.66$20.66$20.03$20.036$25.150599
1620762180$20.30$20.30$20.30$20.302$25.147919
1620762240$20.25$20.25$20.25$20.251$25.146566
1620762300$20.52$20.52$20.52$20.521$25.145288
1620762360$19.70$19.70$19.70$19.701$25.143785
1620762480$20.26$20.26$20.26$20.261$25.142437
1620762720$21.40$21.49$21.40$21.4910$25.13227
1620762780$21.42$21.42$21.42$21.421$25.131249
1620762840$21.09$21.10$21.05$21.1023$25.105832
1620762900$21.30$21.52$21.30$21.5213$25.092591
1620762960$21.40$21.40$21.40$21.402$25.09058
1620763020$21.75$21.75$21.75$21.751$25.08967
1620763080$21.90$21.90$21.90$21.9055$25.042612
1620763140$21.90$22.27$21.90$22.2641$25.01182