TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 18, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621344660$45.00$45.00$45.00$45.001$45.00
1621344720$48.50$48.50$48.50$48.501$46.75
1621344780$47.30$47.30$47.00$47.2352$47.018148
1621344840$47.00$47.00$47.00$47.00206$47.003769
1621344900$45.40$45.40$41.17$41.172$46.975381
1621345020$42.80$42.80$42.00$42.0047$46.223786
1621345140$39.62$39.62$39.62$39.621$46.202483
1621345200$38.90$38.90$38.68$38.682$46.154967
1621345260$40.10$40.38$40.10$40.382$46.117292
1621345380$39.45$39.45$39.45$39.459$45.931517
1621345440$41.25$41.25$41.25$41.251$45.917067
1621345500$41.80$42.05$41.80$42.054$45.869146
1621345560$43.25$43.50$42.59$42.5927$45.659295
1621345620$42.61$42.61$42.36$42.3621$45.47601
1621345680$39.80$39.80$39.80$39.803$45.431081
1621345740$40.30$40.30$40.30$40.3010$45.299177
1621345800$43.00$43.00$43.00$43.001$45.293282
1621345860$42.50$42.95$42.50$42.9514$45.20094
1621345920$41.60$41.60$41.60$41.604$45.165637
1621346040$38.81$39.05$38.81$39.052$45.135219
1621346220$38.85$38.85$38.85$38.852$45.104708
1621346400$41.05$41.05$41.05$41.055$45.056091
1621346460$39.90$39.90$39.90$39.907$44.970966
1621346520$39.65$39.95$39.65$39.952$44.94669
1621346640$41.05$41.05$41.05$41.051$44.937564
1621346760$41.00$41.00$38.45$38.8750$44.411425
1621346820$37.45$37.45$36.80$37.2034$43.920156
1621346940$35.91$35.91$35.91$35.911$43.904511
1621347060$36.00$36.00$36.00$36.005$43.828065
1621347120$36.00$36.00$36.00$36.005$43.753084
1621347180$34.35$34.35$33.90$33.9010$43.571353
1621347240$34.75$34.75$34.48$34.4812$43.371801
1621347300$34.09$34.30$33.85$34.2012$43.17446
1621347360$34.22$34.22$34.22$34.221$43.158384
1621347480$35.45$35.45$35.45$35.451$43.144569
1621347540$35.30$35.46$35.30$35.464$43.089306
1621347900$34.99$34.99$34.77$34.7712$42.919216
1621347960$32.92$32.92$32.92$32.923$42.867227
1621348020$32.50$32.50$32.20$32.2311$42.668435
1621348140$29.77$29.77$29.77$29.771$42.646536
1621348200$29.25$29.30$29.00$29.303$42.57831
1621348260$29.95$29.95$29.85$29.852$42.535622
1621348320$28.93$28.93$28.93$28.931$42.512756
1621348380$28.60$28.60$28.60$28.605$42.396816
1621348440$28.55$28.55$28.55$28.551$42.373777
1621348620$28.43$28.43$28.43$28.431$42.350614
1621348680$27.50$27.50$27.50$27.502$42.30144
1621348740$28.30$28.30$27.45$27.454$42.205131
1621348800$27.50$27.50$26.89$26.897$42.033317
1621348920$27.43$27.80$27.43$27.803$41.963025
1621349040$28.90$28.90$28.45$28.6512$41.709285
1621349100$28.00$28.00$28.00$28.001$41.687559
1621349220$28.75$28.75$28.75$28.752$41.646682
1621349280$28.75$28.75$28.75$28.756$41.525586
1621349340$27.37$27.42$27.37$27.428$41.350633
1621349400$27.15$27.90$27.15$27.908$41.184519
1621349460$27.90$27.90$27.90$27.901$41.164268
1621349520$28.50$28.50$28.50$28.502$41.125775
1621349640$29.11$29.11$29.00$29.0011$40.928041
1621349700$29.33$29.45$29.10$29.4521$40.577014
1621349760$29.55$29.80$29.55$29.8026$40.177011
1621349880$30.00$30.00$28.80$28.803$40.13121
1621349940$28.64$28.70$28.64$28.702$40.099417
1621350000$28.30$28.30$28.30$28.301$40.083074
1621350060$29.45$29.45$29.45$29.452$40.053701
1621350240$30.05$30.19$30.05$30.196$39.972438
1621350420$30.40$30.40$30.40$30.403$39.93326
1621350480$30.60$30.75$30.60$30.752$39.908068
1621350660$29.56$29.60$29.56$29.604$39.85211
1621350720$29.00$29.00$28.85$28.853$39.80783
1621350840$28.60$28.75$28.60$28.754$39.748136
1621350900$27.90$27.90$27.70$27.702$39.716189
1621350960$27.30$27.30$27.30$27.301$39.699612
1621351020$26.00$26.00$25.86$25.8661$38.66774
1621351080$25.48$25.48$24.75$24.753$38.617281
1621351140$24.42$24.43$24.42$24.4310$38.444835
1621351200$23.83$24.00$23.54$24.0022$38.063029
1621351260$24.00$24.10$23.76$24.107$37.947323
1621351320$24.20$24.20$24.20$24.2020$37.632018
1621351380$24.25$24.30$24.25$24.303$37.586251
1621351440$24.00$24.70$24.00$24.7016$37.350179
1621351500$24.80$24.80$24.10$24.2237$36.828308
1621351800$23.15$24.10$23.15$24.105$36.759078
1621351860$24.40$24.63$24.40$24.636$36.681203
1621351920$24.70$24.75$24.60$24.7517$36.4682
1621351980$25.07$25.40$25.07$25.4010$36.352091
1621352040$25.35$25.50$25.28$25.2865$35.65676
1621352100$25.35$25.35$25.35$25.3525$35.412755
1621352160$25.55$25.73$25.55$25.7313$35.294593
1621352400$25.50$25.65$25.50$25.6510$35.20493
1621352460$25.75$26.01$25.65$26.0128$34.967127
1621352520$26.72$26.72$26.72$26.721$34.959684
1621352580$26.60$26.60$26.60$26.603$34.93711
1621352640$26.62$26.90$26.62$26.907$34.885563
1621352700$27.60$27.75$27.60$27.7514$34.796581
1621352820$27.75$27.75$27.75$27.751$34.790361
1621353060$27.75$28.70$27.75$28.7031$34.605609
1621353420$27.85$27.85$27.85$27.854$34.582474
1621353600$28.15$28.15$27.90$27.908$34.537227
1621353660$27.95$27.95$27.95$27.953$34.520466
1621353720$28.50$28.50$28.50$28.503$34.505186
1621353780$29.70$29.85$29.70$29.852$34.497195
1621353900$30.60$30.95$30.60$30.7510$34.466021
1621353960$30.48$30.50$30.48$30.502$34.459372
1621354020$30.45$30.45$30.45$30.451$34.456023
1621354080$30.90$30.90$30.90$30.902$34.450091
1621354200$30.40$30.40$30.40$30.404$34.436625
1621354260$30.00$30.25$30.00$30.255$34.419089
1621354380$29.00$29.01$29.00$29.013$34.405681
1621354440$29.10$29.10$29.10$29.102$34.396933
1621354500$29.20$29.35$29.20$29.356$34.371722
1621354680$30.30$30.30$30.30$30.3013$34.328758
1621354740$30.45$30.60$30.45$30.602$34.322593
1621354980$30.85$31.18$30.85$31.183$34.314438
1621355100$30.23$30.23$30.23$30.231$34.311138
1621355220$30.40$30.40$30.40$30.402$34.30483
1621356180$28.70$28.70$28.70$28.701$34.300314
1621356480$27.50$27.60$27.50$27.6011$34.240646
1621356540$28.05$28.05$28.05$28.052$34.230773
1621356720$28.06$28.06$28.06$28.061$34.225856
1621356840$28.37$28.37$28.37$28.3710$34.179565
1621356900$28.95$28.95$28.95$28.959$34.142621
1621356960$29.85$29.85$29.40$29.402$34.13554
1621357020$29.65$29.86$29.65$29.865$34.118196
1621357140$30.50$30.50$30.50$30.501$34.115374
1621357200$30.15$30.15$30.15$30.151$34.112283
1621357320$30.90$31.35$30.90$31.3513$34.084189
1621357380$31.25$31.25$31.25$31.255$34.073297
1621357500$31.88$31.88$31.88$31.882$34.06993
1621357560$31.37$31.37$31.35$31.373$34.063713
1621357920$30.40$30.45$30.40$30.452$34.058149
1621357980$29.60$29.60$29.60$29.605$34.041172
1621358040$29.85$29.85$29.85$29.851$34.037983
1621358400$29.45$29.45$29.45$29.451$34.034494
1621358520$29.80$29.80$29.80$29.8010$34.002535
1621358760$28.25$28.25$28.25$28.251$33.998197
1621358940$26.60$26.60$26.20$26.203$33.981121
1621359000$25.27$25.27$25.27$25.2740$33.726596
1621359120$25.55$25.55$25.55$25.5540$33.494471
1621359240$24.60$24.88$24.60$24.8841$33.250696
1621359300$25.20$25.30$25.20$25.303$33.234143
1621359360$25.75$26.23$25.65$26.2344$33.02716
1621359420$26.45$26.65$26.45$26.656$33.00127
1621359480$26.45$26.45$26.40$26.453$32.988187
1621359660$26.70$26.70$26.70$26.701$32.984014
1621359780$27.05$27.70$27.05$27.7017$32.923228
1621359900$27.85$27.85$27.85$27.854$32.909947
1621360020$27.50$27.50$27.50$27.501$32.906409
1621360080$27.87$27.87$27.87$27.871$32.903117
1621360140$28.19$28.85$28.19$28.8511$32.871966
1621360260$28.25$28.25$28.25$28.251$32.868968
1621360320$29.05$29.05$29.05$29.052$32.864022
1621360500$29.30$29.30$29.00$29.004$32.854618
1621360800$29.65$29.65$29.65$29.651$32.85255
1621360920$30.75$30.75$30.75$30.751$32.851193
1621360980$30.50$30.50$30.50$30.501$32.849677
1621361160$29.20$29.20$29.20$29.201$32.847326
1621361340$29.90$29.90$29.90$29.902$32.843532
1621361580$29.65$30.00$29.65$30.0010$32.823337
1621361940$29.50$29.50$29.50$29.501$32.821214
1621362000$29.49$29.49$29.49$29.491$32.819086
1621362240$30.53$30.53$30.53$30.533$32.81471
1621362300$30.55$30.55$30.55$30.551$32.813267
1621362600$29.40$29.40$29.40$29.401$32.811094
1621362660$29.95$29.95$29.95$29.951$32.809274
1621362720$30.45$30.45$30.45$30.451$32.807774
1621362780$30.75$31.05$30.75$31.053$32.804048
1621362840$31.95$32.36$31.95$32.3612$32.800176
1621363020$35.00$35.35$34.85$35.357$32.810206
1621363260$35.90$35.90$35.90$35.902$32.814076
1621363320$36.00$36.00$36.00$36.001$32.81607
1621363440$35.65$35.65$35.50$35.502$32.819518
1621363500$36.20$36.20$36.20$36.203$32.825845
1621363560$35.80$35.80$35.80$35.803$32.8314
1621363680$35.70$35.70$35.45$35.455$32.839683
1621363800$35.31$35.32$35.00$35.003$32.844089
1621364040$34.65$34.82$34.65$34.815$32.849882
1621364160$34.05$34.05$34.05$34.051$32.850623
1621364460$33.50$33.50$33.50$33.5012$32.855398
1621364580$32.67$32.67$32.67$32.6710$32.854269
1621365600$32.65$32.65$32.65$32.651$32.854144
1621365660$32.49$32.49$32.49$32.491$32.853923
1621365840$30.90$30.90$30.90$30.906$32.846818
1621366260$29.55$30.45$29.45$30.4529$32.793567
1621366440$31.30$31.30$31.30$31.301$32.792678
1621366500$31.35$31.35$31.35$31.351$32.79182
1621366620$32.19$32.19$32.19$32.191$32.791462
1621366680$33.00$33.00$33.00$33.0030$32.795116
1621366800$32.37$32.37$32.37$32.3710$32.792648
1621366860$32.24$32.24$32.24$32.242$32.792006
1621366920$33.00$33.00$33.00$33.006$32.792728
1621367100$31.65$31.65$31.65$31.6510$32.78616
1621367280$33.15$33.29$33.10$33.1025$32.791694
1621367340$33.00$33.30$33.00$33.304$32.792334
1621367400$33.70$33.70$33.70$33.701$32.792847
1621367520$33.80$33.80$33.80$33.801$32.793416
1621367760$34.15$34.20$34.15$34.2011$32.80207
1621367880$33.85$33.85$33.85$33.8510$32.807918