TSLA21May21P610.00 Historical Intraday Option Prices

One-Minute OHLCV Data From May 20, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA21May21P610.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1621517400$35.57$35.57$35.57$35.571$35.57
1621517460$35.80$35.80$35.80$35.801$35.685
1621517520$36.55$37.45$36.55$37.452$36.3425
1621517760$35.50$35.50$35.50$35.501$36.174
1621517940$35.60$35.60$35.60$35.602$36.01
1621518060$36.60$36.60$36.59$36.592$36.14
1621518120$35.68$35.68$35.68$35.6850$35.750169
1621518180$33.94$33.94$33.50$33.505$35.58125
1621518240$35.05$35.05$35.05$35.051$35.573076
1621518300$35.20$35.65$35.20$35.6522$35.483908
1621518360$35.35$35.35$35.35$35.353$35.479444
1621518420$35.80$35.80$35.80$35.8030$35.559583
1621518540$36.05$36.05$36.05$36.051$35.563636
1621518900$35.10$35.10$34.59$34.633$35.544516
1621518960$34.00$34.00$33.00$33.004$35.473046
1621519020$32.27$32.27$32.27$32.271$35.448217
1621519080$32.40$32.40$32.40$32.401$35.424769
1621519140$32.00$32.00$31.30$31.3032$34.618148
1621519200$30.58$30.80$30.10$30.5522$34.138695
1621519320$29.70$31.30$29.70$31.3052$33.267033
1621519440$30.80$30.80$30.80$30.802$33.246302
1621519800$29.50$29.50$29.50$29.501$33.230627
1621519860$29.70$29.70$28.25$28.254$33.166543
1621519920$28.87$28.95$28.82$28.826$33.062931
1621520160$28.96$28.96$28.96$28.961$33.04652
1621520280$29.23$29.23$29.23$29.231$33.031314
1621520820$29.60$29.60$29.60$29.601$33.017698
1621521120$29.95$29.95$29.95$29.951$33.005573
1621521180$29.70$29.70$29.70$29.702$32.979647
1621521300$29.30$29.30$29.30$29.305$32.908884
1621521540$31.40$31.40$31.40$31.401$32.903103
1621521840$31.44$31.44$31.44$31.441$32.897519
1621521960$30.91$30.91$30.59$30.592$32.88125
1621522020$30.97$30.97$30.97$30.971$32.874037
1621522080$30.91$30.91$30.91$30.912$32.859325
1621522140$31.15$31.15$31.15$31.151$32.852947
1621522320$31.20$31.20$31.20$31.201$32.846802
1621522380$31.33$31.33$30.10$30.104$32.814358
1621523160$31.33$31.33$31.33$31.331$32.808941
1621523220$32.20$32.20$32.20$32.201$32.806727
1621523760$31.25$31.25$31.25$31.251$32.801086
1621523820$30.20$30.36$30.20$30.363$32.773691
1621524480$29.00$29.00$28.55$28.552$32.745231
1621524600$29.72$29.72$29.72$29.722$32.723851
1621524720$29.61$29.61$29.61$29.6130$32.425399
1621525020$30.60$30.60$30.60$30.604$32.402365
1621525080$30.75$30.75$30.75$30.754$32.381775
1621525140$30.49$30.49$30.49$30.491$32.3759
1621525260$31.34$31.34$31.34$31.341$32.372693
1621525380$31.67$31.67$31.67$31.671$32.370524
1621526100$31.36$31.36$31.36$31.361$32.367415
1621526640$31.50$31.50$31.50$31.502$32.36211
1621526820$32.45$32.45$32.45$32.451$32.362378
1621527000$32.61$32.61$32.61$32.611$32.36313
1621527480$31.20$31.20$31.20$31.205$32.345718
1621527960$32.92$33.75$32.92$33.754$32.359585
1621528140$33.65$33.65$33.65$33.651$32.363392
1621528260$33.16$33.16$33.16$33.162$32.368064
1621528440$32.70$32.70$32.70$32.701$32.369035
1621528500$33.39$33.39$33.39$33.394$32.380838
1621528740$34.85$34.85$34.85$34.851$32.387953
1621529100$35.00$35.00$35.00$35.001$32.395459
1621529160$34.50$34.50$34.35$34.355$32.424844
1621529280$34.67$34.67$34.67$34.671$32.431186
1621530600$32.03$32.03$32.03$32.031$32.430056
1621531920$30.75$30.75$30.66$30.662$32.420392
1621532040$29.92$29.92$29.92$29.922$32.406462
1621532100$29.69$29.69$29.69$29.691$32.398916
1621532700$29.32$29.70$29.32$29.702$32.382955
1621533240$32.35$32.35$32.35$32.351$32.382865
1621533720$30.40$30.40$30.25$30.253$32.365792
1621533780$30.16$30.33$30.06$30.187$32.324825
1621533960$30.58$30.58$30.58$30.581$32.32016
1621534680$29.35$29.35$29.35$29.351$32.31224
1621534740$28.78$28.78$28.78$28.781$32.302845
1621535520$27.90$27.90$27.90$27.905$32.245065
1621535640$28.70$28.70$28.70$28.705$32.199145
1621536000$28.55$28.70$28.46$28.4610$32.106515
1621536660$28.08$28.08$28.08$28.081$32.096372
1621536840$27.00$27.00$27.00$27.001$32.083567
1621537140$27.80$27.80$27.80$27.803$32.051521
1621537200$27.90$27.90$27.90$27.902$32.030918
1621538160$27.66$27.66$27.40$27.406$31.966161
1621538280$26.50$26.50$26.50$26.501$31.952829
1621538340$26.40$26.40$26.00$26.0097$30.817869
1621538400$26.28$26.28$26.28$26.2810$30.730096
1621538520$26.40$26.60$26.40$26.4913$30.625962
1621538580$26.00$26.00$26.00$26.008$30.557174
1621538640$24.95$25.10$24.95$25.1047$30.111213
1621538760$25.38$25.47$25.31$25.4749$29.743233
1621538940$25.61$25.61$25.61$25.618$29.691728
1621539000$24.83$24.83$24.83$24.8310$29.617162
1621539240$24.75$24.75$24.75$24.751$29.609709
1621539300$24.42$24.55$24.42$24.4541$29.309524
1621539420$25.10$25.10$25.10$25.1040$29.080122
1621539480$25.30$25.30$25.20$25.207$29.043873
1621539780$25.79$25.79$25.79$25.791$29.039487
1621539840$25.26$25.26$25.26$25.261$29.034401
1621539900$24.50$24.60$24.50$24.606$28.99821
1621540020$24.00$24.00$24.00$24.001$28.991546
1621540080$24.00$24.00$24.00$24.001$28.9849
1621540260$23.66$23.66$23.60$23.603$28.963633
1621540380$22.75$22.75$22.75$22.752$28.947195
1621540440$22.50$22.50$22.30$22.3018$28.796744
1621540500$22.75$22.75$22.75$22.751$28.788941
1621540620$23.68$23.68$23.68$23.681$28.782358
1621540680$23.60$23.60$23.60$23.60295$27.354911
1621540740$23.85$23.85$23.85$23.851$27.351641