TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 12, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1620826200$30.00$30.00$27.02$27.0216$28.458125
1620826260$25.65$26.49$25.33$26.307$27.694347
1620826320$27.25$27.88$27.25$27.806$27.65
1620826380$26.29$27.40$24.95$27.4013$27.161666
1620826440$26.30$26.53$26.25$26.256$27.065
1620826500$25.25$25.50$25.00$25.5012$26.686333
1620826560$25.90$27.07$25.90$25.9035$26.67
1620826620$25.75$25.85$23.80$23.8511$26.464433
1620826680$24.05$24.25$24.05$24.2515$26.169256
1620826740$25.45$26.05$25.45$26.0014$26.120962
1620826800$26.20$26.95$26.20$26.9525$26.193625
1620826860$26.80$27.70$26.80$27.1522$26.320494
1620826920$26.95$27.35$26.95$27.008$26.350421
1620826980$26.70$26.70$25.90$26.0087$26.266353
1620827040$26.35$26.70$25.95$25.956$26.26689
1620827100$25.85$25.85$23.50$23.6518$26.131993
1620827160$23.00$23.00$21.60$21.603$26.091875
1620827220$21.70$22.27$21.10$21.4021$25.796307
1620827280$21.80$21.80$21.35$21.353$25.758384
1620827340$22.15$22.50$22.05$22.5036$25.429807
1620827400$21.74$23.00$21.74$22.7036$25.170025
1620827460$23.50$23.50$22.40$22.4027$25.047142
1620827520$22.25$22.25$21.60$21.6219$24.906053
1620827580$23.00$23.00$21.70$21.7013$24.83464
1620827640$22.30$22.30$22.30$22.301$24.82913
1620827700$22.34$22.34$20.54$20.8015$24.723115
1620827760$20.94$21.87$20.94$21.872$24.709203
1620827820$22.40$22.80$22.40$22.455$24.68639
1620827880$22.65$22.75$22.26$22.5220$24.601294
1620827940$22.45$22.90$22.45$22.903$24.589603
1620828000$22.85$23.65$22.85$23.5514$24.560539
1620828060$23.51$23.90$23.50$23.7544$24.496642
1620828120$23.30$24.30$23.30$23.7021$24.471215
1620828180$24.05$24.20$23.87$24.1014$24.462792
1620828240$24.00$24.00$23.50$23.9016$24.443469
1620828300$23.70$23.70$23.00$23.703$24.438719
1620828360$23.30$23.30$23.30$23.301$24.436877
1620828420$23.15$23.60$23.00$23.603$24.431143
1620828480$23.70$24.00$23.59$24.0022$24.408553
1620828540$24.00$24.00$23.59$23.654$24.40442
1620828600$23.64$23.69$23.55$23.557$24.396055
1620828660$24.70$25.07$24.50$25.0726$24.409088
1620828720$25.10$25.41$25.00$25.4117$24.426728
1620828780$25.15$25.30$25.00$25.0546$24.471305
1620828840$25.00$25.54$25.00$25.546$24.478771
1620828900$25.45$25.65$25.45$25.6512$24.494612
1620828960$25.60$26.20$25.60$26.2011$24.511139
1620829020$26.20$26.45$26.20$26.457$24.528177
1620829080$26.48$26.50$26.00$26.508$24.546747
1620829140$25.85$25.85$25.85$25.851$24.548401
1620829200$26.11$26.11$25.50$25.7017$24.570496
1620829260$25.60$25.80$25.50$25.8024$24.5993
1620829320$25.59$25.81$25.45$25.8132$24.635702
1620829380$26.21$26.21$26.00$26.107$24.647649
1620829440$26.80$27.06$26.80$26.9620$24.698727
1620829500$26.90$27.06$26.75$26.7516$24.737035
1620829560$26.90$27.15$26.75$27.0536$24.825372
1620829620$27.35$27.40$26.40$26.8545$24.913512
1620829680$26.76$26.76$26.16$26.6429$24.960295
1620829740$26.74$27.40$26.63$27.405$24.970147
1620829800$28.00$28.44$28.00$28.256$24.988897
1620829860$27.90$28.10$27.90$28.0042$25.108959
1620829920$28.40$28.47$28.40$28.472$25.115182
1620829980$28.50$29.05$28.50$29.057$25.138736
1620830040$28.50$28.55$28.50$28.555$25.154329
1620830100$28.16$28.16$27.95$27.952$25.159686
1620830160$28.27$28.57$28.16$28.5731$25.251508
1620830220$29.15$29.15$27.79$28.1526$25.336245
1620830280$27.45$27.90$27.45$27.485$25.346375
1620830340$27.68$27.68$27.68$27.681$25.348411
1620830400$27.95$28.00$27.95$28.002$25.352987
1620830460$28.05$28.71$28.05$28.713$25.360894
1620830520$28.80$28.85$28.70$28.8516$25.407103
1620830640$29.85$29.85$29.32$29.3214$25.457519
1620830700$28.85$28.97$28.85$28.856$25.475063
1620830760$29.07$29.07$29.07$29.075$25.490142
1620830820$28.70$28.70$27.95$27.958$25.508791
1620830880$28.15$28.15$28.05$28.052$25.513103
1620830940$28.45$28.55$28.45$28.5510$25.538077
1620831000$28.55$28.55$28.10$28.102$25.542668
1620831060$28.80$28.80$27.90$27.903$25.549383
1620831120$28.55$28.55$28.55$28.551$25.551847
1620831240$30.10$30.10$30.10$30.101$25.555578
1620831300$30.43$31.36$30.43$31.3622$25.647356
1620831360$31.25$31.50$31.25$31.4515$25.715692
1620831420$31.05$31.05$31.05$31.052$25.724173
1620831480$30.85$30.85$30.15$30.159$25.760031
1620831540$30.35$30.35$30.35$30.351$25.763651
1620831600$30.12$30.12$29.82$29.824$25.776863
1620831660$30.00$30.00$28.80$28.804$25.788181
1620831720$28.80$28.80$28.75$28.753$25.795207
1620831780$29.00$29.26$28.90$28.90105$26.043836
1620831840$29.19$29.19$28.55$28.733$26.049848
1620831960$28.90$28.90$28.85$28.905$26.06005
1620832020$29.25$29.25$29.25$29.251$26.06234
1620832080$28.60$28.60$28.60$28.603$26.067793
1620832140$28.25$28.25$27.50$27.508$26.078304
1620832200$27.42$27.42$27.25$27.255$26.082583
1620832260$26.70$26.88$26.70$26.8812$26.088247
1620832320$26.95$26.95$26.30$26.307$26.091596
1620832380$26.50$26.50$26.35$26.444$26.09259
1620832440$26.28$26.28$26.05$26.052$26.092691
1620832500$26.00$26.06$26.00$26.0011$26.092103
1620832560$25.95$26.50$25.95$26.503$26.092451
1620832620$26.50$26.60$26.30$26.3015$26.096507
1620832680$26.30$26.30$25.90$25.9516$26.095524
1620832740$25.77$25.90$25.77$25.902$26.095172
1620832800$25.80$25.90$25.80$25.905$26.094448
1620832860$26.55$26.59$26.40$26.4013$26.097424
1620832920$27.02$27.02$27.02$27.021$26.09804
1620832980$26.90$26.90$26.90$26.9010$26.10335
1620833040$27.15$27.15$27.15$27.156$26.107493
1620833100$27.58$27.90$27.58$27.905$26.113109
1620833160$28.06$28.15$28.06$28.155$26.119724
1620833220$28.43$28.43$28.43$28.431$26.121237
1620833280$28.93$28.93$28.81$28.8110$26.139024
1620833400$28.92$29.05$28.92$29.054$26.146327
1620833460$29.12$29.40$29.12$29.4014$26.174945
1620833520$29.35$29.65$29.15$29.659$26.19296
1620833580$29.55$29.55$29.55$29.5511$26.216406
1620833700$29.95$30.15$29.75$29.7512$26.244637
1620833820$30.00$30.35$30.00$30.353$26.252094
1620833880$30.70$31.00$30.70$30.758$26.274699
1620833940$29.40$29.40$29.40$29.401$26.276654
1620834000$29.72$29.72$29.50$29.502$26.280818
1620834060$29.60$29.70$29.60$29.704$26.289214
1620834120$29.50$29.50$29.25$29.2511$26.310915
1620834180$29.30$29.30$29.30$29.301$26.312764
1620834240$29.00$29.00$29.00$29.001$26.314425
1620834300$29.01$29.01$29.01$29.011$26.31609
1620834360$29.60$29.60$29.60$29.601$26.318117
1620834480$29.15$29.15$29.15$29.153$26.323351
1620834660$31.00$31.00$31.00$31.004$26.334849
1620834720$32.03$32.08$32.03$32.053$26.345374
1620834840$32.65$32.65$32.50$32.5010$26.383451
1620834900$33.00$33.51$32.92$33.5111$26.429448
1620834960$32.85$32.90$32.85$32.903$26.441154
1620835020$33.10$33.10$33.00$33.003$26.45315
1620835140$33.00$33.00$33.00$33.003$26.464981
1620835200$32.81$32.81$32.81$32.814$26.480234
1620835320$32.40$32.40$32.40$32.401$26.483789
1620835380$31.90$31.90$31.90$31.901$26.48704
1620835500$32.60$32.60$32.55$32.6082$26.771516
1620835560$32.40$32.40$32.40$32.401$26.774734
1620835860$34.00$34.32$34.00$34.322$26.783169
1620836160$37.20$37.20$37.10$37.102$26.794997
1620836220$36.45$36.45$36.45$36.451$26.800501
1620836280$36.26$36.26$35.45$35.455$26.826566
1620836460$34.95$34.95$34.50$34.502$26.835536
1620836580$34.30$34.30$34.00$34.002$26.843834
1620836700$34.10$34.10$34.10$34.101$26.847947
1620836820$33.00$33.15$33.00$33.156$26.869028
1620836880$33.25$33.60$33.25$33.607$26.895346
1620836940$33.55$33.60$33.55$33.603$26.906612
1620837000$34.00$34.25$34.00$34.252$26.914713
1620837060$33.85$33.85$32.93$32.9320$26.989223
1620837120$32.00$32.11$32.00$32.112$26.994839
1620837240$31.85$31.85$31.85$31.851$26.997529
1620837300$31.60$31.85$31.60$31.857$27.015998
1620837360$31.60$31.60$31.60$31.601$27.018527
1620837420$32.00$32.00$31.60$31.602$27.023796
1620837540$32.60$32.75$32.35$32.3513$27.062959
1620837660$32.80$32.80$32.60$32.608$27.087303
1620837720$32.45$32.45$32.45$32.453$27.096052
1620837780$32.50$32.50$32.50$32.501$27.098989
1620837840$32.75$32.75$32.12$32.126$27.117015
1620837900$31.55$32.35$31.55$32.109$27.141654
1620837960$32.30$32.30$31.75$31.7516$27.184318
1620838080$30.99$30.99$30.99$30.991$27.186351
1620838140$30.80$30.80$30.75$30.753$27.192106
1620838260$29.80$30.00$29.80$30.002$27.194992
1620838320$29.18$29.18$29.18$29.185$27.200265
1620838440$29.90$29.90$29.90$29.902$27.203131
1620838500$30.20$30.28$30.20$30.283$27.20798
1620838560$30.25$30.25$30.25$30.252$27.211201
1620838620$30.16$30.16$30.16$30.162$27.21432
1620838680$30.02$30.02$30.02$30.028$27.22614
1620838740$29.72$29.75$29.72$29.7513$27.243253
1620838860$29.15$29.15$29.15$29.152$27.245245
1620838920$29.00$29.05$29.00$29.059$27.253536
1620838980$28.80$28.80$28.56$28.5642$27.285368
1620839040$28.05$28.05$27.65$27.655$27.286903
1620839100$27.58$27.85$27.50$27.858$27.288053
1620839340$28.55$28.55$28.55$28.554$27.2906
1620839400$28.20$28.20$28.20$28.206$27.293345
1620839460$28.14$28.14$28.14$28.141$27.29377
1620839520$27.95$27.95$27.95$27.9513$27.298031
1620839580$27.90$27.90$27.80$27.804$27.299082
1620839640$28.70$28.70$28.70$28.701$27.29978
1620839760$28.54$28.54$28.54$28.541$27.300398
1620839820$29.05$29.25$29.05$29.2513$27.312543
1620839880$29.40$29.50$29.40$29.5025$27.338587
1620840000$29.85$29.85$29.65$29.652$27.340942
1620840420$30.00$30.00$30.00$30.001$27.34224
1620840480$30.05$30.05$29.85$29.852$27.344783
1620840720$30.05$30.05$30.05$30.051$27.346101
1620840780$30.26$30.26$30.26$30.261$27.34752
1620841020$29.49$29.49$29.25$29.338$27.35506
1620841080$28.70$28.70$28.70$28.701$27.355712
1620841200$29.40$29.40$29.40$29.401$27.356703
1620841320$29.38$29.45$29.38$29.4223$27.379122
1620841500$29.40$29.40$29.40$29.401$27.380091
1620841560$29.57$29.57$29.57$29.571$27.381139
1620841800$30.40$30.60$30.40$30.6011$27.397532
1620841920$30.60$30.60$30.55$30.5512$27.41557
1620842160$29.09$29.09$29.09$29.091$27.416363
1620842220$29.25$29.25$29.25$29.251$27.417231
1620842520$30.45$30.45$30.45$30.453$27.421531
1620842580$29.78$29.78$29.78$29.785$27.42709
1620842940$30.65$30.65$30.65$30.655$27.43467
1620843060$31.45$32.00$31.45$32.006$27.44726
1620843120$31.75$31.75$31.45$31.452$27.451152
1620843180$31.54$31.70$31.54$31.702$27.455056
1620843240$31.50$31.50$31.50$31.505$27.464502
1620843300$31.85$31.85$31.85$31.857$27.478794
1620843420$31.75$31.75$31.75$31.752$27.482767
1620843540$32.70$32.70$32.70$32.701$27.485192
1620843720$31.71$31.71$31.71$31.711$27.487156
1620843960$31.75$31.75$31.65$31.655$27.496991
1620844080$31.35$31.50$31.35$31.506$27.507956
1620844260$31.83$31.83$31.83$31.833$27.513942
1620844320$31.15$31.15$31.15$31.151$27.51562
1620844380$31.10$31.10$31.10$31.101$27.517273
1620844440$30.99$30.99$30.99$30.992$27.520474
1620844500$31.50$31.50$31.50$31.504$27.527796
1620844620$30.70$30.70$30.70$30.702$27.530712
1620844680$30.55$30.55$30.55$30.551$27.532099
1620844800$31.20$31.20$31.20$31.201$27.533783
1620845100$31.80$31.80$31.80$31.801$27.535741
1620845220$31.15$31.15$31.15$31.151$27.537399
1620845400$30.00$30.00$30.00$30.001$27.538528
1620845520$29.57$29.57$29.57$29.5710$27.5478
1620845940$31.36$31.36$31.36$31.361$27.549539
1620846000$33.00$33.00$33.00$33.001$27.552024
1620846180$33.45$33.69$33.45$33.692$27.557507
1620846240$33.93$33.93$33.70$33.804$27.568876
1620846300$33.95$33.95$33.95$33.952$27.574675
1620846420$34.25$34.25$34.25$34.253$27.583761
1620846600$33.97$34.15$33.89$34.1510$27.612949
1620846660$34.80$34.80$34.80$34.801$27.616194
1620846720$35.00$35.00$34.86$34.8616$27.668238
1620846840$35.43$35.43$35.19$35.192$27.675082
1620846900$35.86$35.86$35.86$35.862$27.682407
1620847020$34.90$34.90$34.90$34.901$27.685635
1620847080$35.40$35.70$35.40$35.406$27.706619
1620847140$35.70$36.01$35.70$36.012$27.713881
1620847200$35.41$35.95$35.41$35.953$27.724637
1620847260$35.95$35.95$35.94$35.948$27.753791
1620847380$35.70$36.25$35.70$36.259$27.786351
1620847560$35.90$35.90$35.85$35.856$27.807775
1620847620$36.20$36.20$36.20$36.202$27.815162
1620847680$35.95$35.95$34.50$35.507$27.83677
1620847740$35.30$35.30$35.30$35.301$27.840043
1620847860$35.55$35.55$35.55$35.551$27.843423
1620848040$34.77$34.77$34.77$34.771$27.846459
1620848100$35.38$35.38$35.38$35.382$27.853056
1620848160$35.23$35.40$35.23$35.333$27.86285
1620848220$35.36$35.36$34.99$34.992$27.869239
1620848280$35.20$35.20$35.20$35.205$27.885217
1620848400$35.30$36.30$35.30$36.307$27.909513
1620848460$36.35$36.55$35.95$35.956$27.931161
1620848520$36.72$36.72$36.72$36.721$27.934969
1620848700$35.72$35.80$35.72$35.8026$28.02182
1620848760$34.72$34.72$34.72$34.727$28.041849
1620848820$34.81$34.85$34.81$34.852$28.047644
1620849000$36.05$37.31$36.05$37.314$28.062671
1620849120$38.42$38.42$38.42$38.421$28.067082
1620849180$38.54$38.54$38.54$38.541$28.071541
1620849240$38.74$38.74$38.74$38.741$28.07608
1620849300$38.00$38.00$38.00$38.001$28.080301
1620849360$37.55$37.85$37.55$37.858$28.113179
1620849420$37.68$37.68$37.68$37.681$28.117233
1620849480$36.90$36.90$36.90$36.901$28.120952