TSLA7Jan22C1100.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA7Jan22C1100.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$5.30$5.40$3.80$4.201,795$4.764128
1641565860$4.40$5.00$3.45$4.051,458$4.610396
1641565920$4.05$4.20$3.00$3.151,574$4.185922
1641565980$3.14$3.50$2.20$2.481,293$3.908163
1641566040$2.46$3.04$2.40$2.491,057$3.719327
1641566100$2.44$2.58$2.00$2.411,382$3.475085
1641566160$2.40$2.60$2.07$2.07647$3.394179
1641566220$2.15$2.32$2.01$2.22590$3.320289
1641566280$2.16$2.66$2.16$2.49933$3.244388
1641566340$2.50$2.92$2.36$2.79664$3.212898
1641566400$2.80$3.25$2.43$3.251,185$3.178943
1641566460$3.25$3.80$3.05$3.251,119$3.201758
1641566520$3.25$3.70$3.22$3.54856$3.220694
1641566580$3.55$4.10$3.45$3.751,143$3.263195
1641566640$3.75$4.10$3.15$3.75911$3.28846
1641566700$3.60$3.95$3.40$3.67783$3.306577
1641566760$3.75$3.75$3.15$3.31496$3.309955
1641566820$3.30$3.30$2.50$2.57560$3.294758
1641566880$2.60$2.91$2.29$2.801,002$3.258919
1641566940$2.85$3.30$2.75$3.10688$3.250997
1641567000$3.10$3.50$3.05$3.40576$3.251938
1641567060$3.40$3.65$3.05$3.10924$3.254499
1641567120$3.10$3.70$3.07$3.70632$3.261991
1641567180$3.70$3.95$3.25$3.55955$3.278552
1641567240$3.60$4.00$3.40$3.75626$3.290281
1641567300$3.75$4.60$3.65$4.602,236$3.358622
1641567360$4.65$4.67$3.79$4.001,463$3.402477
1641567420$4.01$4.50$3.80$4.021,063$3.429941
1641567480$4.10$4.20$3.45$3.70810$3.441918
1641567540$3.70$3.70$2.70$2.90696$3.434419
1641567600$2.90$2.96$2.50$2.65806$3.414765
1641567660$2.66$2.69$2.45$2.55447$3.402311
1641567720$2.54$2.78$2.52$2.62481$3.390919
1641567780$2.63$2.65$2.20$2.24748$3.367602
1641567840$2.22$2.25$1.89$2.00624$3.343816
1641567900$2.00$2.03$1.65$1.88755$3.310839
1641567960$1.86$1.91$1.75$1.87518$3.288428
1641568020$1.83$1.95$1.40$1.42920$3.249497
1641568080$1.43$1.55$1.25$1.351,108$3.190903
1641568140$1.32$1.36$0.91$0.95589$3.1581
1641568200$0.94$1.22$0.92$1.18819$3.114061
1641568260$1.20$1.38$1.05$1.33484$3.090576
1641568320$1.35$1.42$1.25$1.34535$3.066676
1641568380$1.34$1.50$1.29$1.45472$3.046442
1641568440$1.47$1.48$1.30$1.34288$3.034348
1641568500$1.33$1.36$0.87$0.94776$2.995876
1641568560$0.92$1.06$0.92$1.02808$2.956358
1641568620$1.02$1.17$0.96$1.13413$2.937599
1641568680$1.17$1.17$1.00$1.00219$2.927818
1641568740$1.04$1.06$0.95$1.01260$2.916
1641568800$1.00$1.01$0.75$0.801,385$2.850982
1641568860$0.77$0.77$0.60$0.70787$2.812239
1641568920$0.70$0.85$0.65$0.85272$2.79977
1641568980$0.88$0.93$0.80$0.86312$2.786379
1641569040$0.82$0.85$0.73$0.73259$2.774927
1641569100$0.75$0.92$0.74$0.88580$2.750975
1641569160$0.91$1.03$0.90$1.01478$2.732713
1641569220$1.00$1.08$0.99$1.00253$2.723494
1641569280$0.99$1.03$0.85$0.86221$2.715243
1641569340$0.87$0.89$0.70$0.77521$2.693491
1641569400$0.78$0.87$0.60$0.82352$2.678985
1641569460$0.88$0.98$0.84$0.91334$2.666802
1641569520$0.93$0.94$0.80$0.93295$2.656024
1641569580$0.91$0.93$0.76$0.80183$2.649138
1641569640$0.81$0.82$0.71$0.74171$2.642517
1641569700$0.75$0.77$0.66$0.69234$2.633254
1641569760$0.71$0.71$0.60$0.64470$2.614007
1641569820$0.63$0.63$0.55$0.62348$2.599793
1641569880$0.60$0.61$0.42$0.44427$2.582245
1641569940$0.41$0.44$0.39$0.40477$2.561735
1641570000$0.39$0.43$0.38$0.40246$2.551281
1641570060$0.41$0.42$0.36$0.39220$2.542
1641570120$0.39$0.41$0.35$0.36265$2.53074
1641570180$0.33$0.37$0.32$0.32138$2.524858
1641570240$0.32$0.37$0.32$0.37341$2.51058
1641570300$0.37$0.37$0.33$0.33156$2.50412
1641570360$0.34$0.36$0.32$0.32162$2.497344
1641570420$0.33$0.36$0.30$0.3266$2.494599
1641570480$0.32$0.35$0.29$0.31245$2.484402
1641570540$0.31$0.31$0.26$0.26184$2.476685
1641570600$0.27$0.29$0.26$0.27715$2.447085
1641570660$0.26$0.26$0.21$0.23639$2.42083
1641570720$0.23$0.23$0.20$0.21405$2.40432
1641570780$0.21$0.24$0.20$0.22289$2.392726
1641570840$0.20$0.23$0.19$0.20448$2.374977
1641570900$0.19$0.27$0.19$0.26244$2.365514
1641570960$0.24$0.30$0.23$0.30612$2.342672
1641571020$0.30$0.35$0.28$0.34908$2.310449
1641571080$0.29$0.34$0.29$0.31356$2.298069
1641571140$0.32$0.32$0.29$0.31231$2.290047
1641571200$0.31$0.32$0.28$0.31325$2.278881
1641571260$0.32$0.36$0.31$0.35456$2.263674
1641571320$0.36$0.37$0.32$0.32272$2.254785
1641571380$0.32$0.32$0.23$0.241,416$2.207832
1641571440$0.24$0.30$0.23$0.28296$2.198401
1641571500$0.26$0.28$0.23$0.24239$2.190693
1641571560$0.23$0.26$0.23$0.25101$2.18744
1641571620$0.25$0.29$0.25$0.2957$2.185629
1641571680$0.28$0.30$0.28$0.29100$2.182507
1641571740$0.29$0.30$0.25$0.3056$2.180762
1641571800$0.30$0.30$0.25$0.2895$2.177801
1641571860$0.26$0.30$0.26$0.29103$2.174571
1641571920$0.27$0.27$0.24$0.2570$2.17237
1641571980$0.24$0.27$0.24$0.25194$2.166282
1641572040$0.24$0.25$0.23$0.2568$2.164148
1641572100$0.26$0.26$0.22$0.23153$2.159352
1641572160$0.23$0.25$0.20$0.20233$2.151999
1641572220$0.20$0.21$0.20$0.21386$2.139864
1641572280$0.22$0.23$0.18$0.23543$2.123108
1641572340$0.23$0.24$0.22$0.23221$2.116451
1641572400$0.23$0.24$0.20$0.22155$2.111788
1641572460$0.22$0.24$0.22$0.24214$2.105438
1641572520$0.25$0.26$0.25$0.2647$2.104063
1641572580$0.27$0.27$0.26$0.2777$2.101821
1641572640$0.27$0.29$0.26$0.26154$2.097407
1641572700$0.28$0.28$0.26$0.28122$2.093902
1641572760$0.28$0.31$0.28$0.30146$2.089782
1641572820$0.29$0.30$0.28$0.28150$2.085555
1641572880$0.28$0.30$0.22$0.28119$2.082159
1641572940$0.27$0.29$0.27$0.2987$2.079715
1641573000$0.29$0.29$0.23$0.24235$2.073058
1641573060$0.25$0.27$0.25$0.2611$2.072747
1641573120$0.26$0.31$0.26$0.31215$2.066773
1641573180$0.31$0.31$0.27$0.2861$2.065102
1641573240$0.28$0.31$0.27$0.29334$2.055948
1641573300$0.29$0.32$0.26$0.30388$2.04541
1641573360$0.29$0.30$0.29$0.29145$2.041523
1641573420$0.29$0.29$0.26$0.28159$2.037249
1641573480$0.28$0.30$0.26$0.2643$2.036106
1641573540$0.28$0.29$0.28$0.2938$2.035092
1641573600$0.28$0.30$0.28$0.30120$2.031908
1641573660$0.29$0.30$0.29$0.3037$2.03093
1641573720$0.27$0.30$0.27$0.30129$2.027509
1641573780$0.30$0.37$0.29$0.29470$2.015317
1641573840$0.29$0.29$0.26$0.26110$2.01244
1641573900$0.27$0.27$0.24$0.24170$2.007945
1641573960$0.26$0.26$0.24$0.26223$2.002079
1641574020$0.24$0.27$0.24$0.2643$2.000954
1641574080$0.26$0.27$0.24$0.26186$1.99614
1641574140$0.27$0.30$0.26$0.3080$1.994097
1641574200$0.29$0.30$0.26$0.2845$1.992948
1641574260$0.28$0.30$0.25$0.30379$1.983335
1641574320$0.30$0.47$0.24$0.3263$1.981777
1641574380$0.31$0.33$0.30$0.30170$1.977608
1641574440$0.31$0.32$0.30$0.3214$1.977265
1641574500$0.29$0.32$0.28$0.31139$1.973854
1641574560$0.32$0.32$0.29$0.30106$1.97126
1641574620$0.30$0.30$0.25$0.2522$1.970717
1641574680$0.27$0.27$0.20$0.2197$1.968246
1641574740$0.21$0.21$0.19$0.20102$1.96561
1641574800$0.20$0.22$0.19$0.21223$1.959904
1641574860$0.22$0.22$0.19$0.21307$1.952053
1641574920$0.22$0.22$0.18$0.18400$1.941911
1641574980$0.20$0.22$0.16$0.17608$1.926877
1641575040$0.17$0.18$0.16$0.17183$1.92227
1641575100$0.16$0.17$0.15$0.1661$1.920736
1641575160$0.16$0.16$0.13$0.15158$1.916753
1641575220$0.16$0.16$0.15$0.1652$1.915454
1641575280$0.16$0.16$0.15$0.1617$1.915028
1641575340$0.16$0.16$0.15$0.1655$1.913656
1641575400$0.16$0.18$0.16$0.1677$1.911747
1641575460$0.18$0.18$0.18$0.1843$1.910692
1641575520$0.18$0.18$0.17$0.1710$1.910446
1641575580$0.16$0.19$0.16$0.1927$1.909783
1641575640$0.18$0.19$0.16$0.1889$1.907616
1641575700$0.19$0.19$0.19$0.1934$1.906791
1641575760$0.18$0.18$0.16$0.1611$1.90652
1641575820$0.16$0.18$0.16$0.17454$1.895453
1641575880$0.15$0.16$0.12$0.12383$1.885987
1641575940$0.13$0.13$0.10$0.10148$1.882315
1641576000$0.10$0.11$0.07$0.1089$1.88011
1641576060$0.11$0.15$0.10$0.10146$1.876509
1641576120$0.12$0.12$0.08$0.1091$1.874261
1641576180$0.10$0.10$0.09$0.0946$1.873129
1641576240$0.09$0.10$0.08$0.0963$1.871573
1641576300$0.08$0.13$0.08$0.11105$1.869002
1641576360$0.10$0.10$0.09$0.1081$1.867019
1641576420$0.10$0.15$0.09$0.11251$1.860942
1641576480$0.10$0.13$0.10$0.13122$1.858015
1641576600$0.11$0.12$0.11$0.1250$1.856821
1641576660$0.12$0.13$0.12$0.1320$1.856345
1641576720$0.13$0.14$0.11$0.1227$1.855702
1641576780$0.12$0.13$0.11$0.1241$1.854725
1641576840$0.12$0.13$0.12$0.1227$1.854083
1641576900$0.12$0.12$0.12$0.1273$1.852348
1641576960$0.10$0.12$0.10$0.1116$1.851966
1641577020$0.12$0.12$0.11$0.1111$1.851704
1641577080$0.12$0.13$0.11$0.1247$1.850586
1641577140$0.13$0.13$0.11$0.1319$1.850138
1641577200$0.12$0.12$0.11$0.118$1.849948
1641577260$0.13$0.13$0.11$0.116$1.849807
1641577320$0.11$0.13$0.11$0.1311$1.849545
1641577380$0.11$0.13$0.11$0.1233$1.848765
1641577440$0.11$0.14$0.11$0.11173$1.844721
1641577500$0.11$0.13$0.10$0.11219$1.839544
1641577560$0.15$0.16$0.13$0.16229$1.834295
1641577620$0.12$0.14$0.12$0.1222$1.833787
1641577680$0.11$0.12$0.10$0.10266$1.827566
1641577740$0.09$0.13$0.09$0.1132$1.826827
1641577800$0.10$0.13$0.08$0.12260$1.820779
1641577860$0.12$0.13$0.11$0.1319$1.820345
1641577920$0.15$0.16$0.14$0.15129$1.817452
1641577980$0.16$0.16$0.15$0.1514$1.817139
1641578040$0.15$0.16$0.13$0.1434$1.816376
1641578100$0.16$0.16$0.13$0.133$1.816308
1641578160$0.15$0.16$0.14$0.16115$1.813731
1641578220$0.15$0.15$0.14$0.146$1.813597
1641578280$0.14$0.15$0.14$0.1542$1.812656
1641578340$0.15$0.16$0.15$0.155$1.812545
1641578400$0.16$0.16$0.13$0.13128$1.80967
1641578460$0.12$0.13$0.10$0.1216$1.809308
1641578520$0.13$0.15$0.13$0.1511$1.809062
1641578580$0.14$0.14$0.14$0.1410$1.808839
1641578640$0.12$0.12$0.11$0.1120$1.808386
1641578700$0.12$0.12$0.12$0.121$1.808363
1641578760$0.10$0.11$0.09$0.1165$1.806876
1641578820$0.09$0.10$0.09$0.102$1.80683
1641578880$0.11$0.11$0.09$0.1123$1.806307
1641578940$0.11$0.11$0.11$0.112$1.806262
1641579000$0.10$0.10$0.10$0.107$1.806103
1641579060$0.11$0.12$0.11$0.1213$1.805809
1641579120$0.11$0.11$0.11$0.118$1.805628
1641579180$0.12$0.12$0.12$0.1215$1.805291
1641579240$0.12$0.13$0.11$0.1123$1.804773
1641579300$0.11$0.12$0.11$0.127$1.804616
1641579360$0.11$0.12$0.11$0.1112$1.804345
1641579420$0.10$0.11$0.08$0.0952$1.803161
1641579480$0.10$0.11$0.09$0.1130$1.802483
1641579540$0.10$0.10$0.09$0.0912$1.802212
1641579600$0.10$0.10$0.09$0.0937$1.80137
1641579660$0.08$0.09$0.07$0.08117$1.798693
1641579720$0.08$0.10$0.08$0.1010$1.798467
1641579780$0.08$0.09$0.08$0.092$1.798421
1641579840$0.10$0.10$0.09$0.097$1.798263
1641579900$0.10$0.10$0.08$0.08126$1.795406
1641579960$0.09$0.09$0.08$0.0831$1.794702
1641580020$0.09$0.09$0.08$0.0813$1.794407
1641580080$0.08$0.10$0.08$0.1042$1.793457
1641580140$0.08$0.09$0.08$0.088$1.793276
1641580200$0.08$0.08$0.08$0.0845$1.792256
1641580260$0.08$0.10$0.07$0.0784$1.790369
1641580320$0.08$0.09$0.08$0.0828$1.789739
1641580380$0.09$0.09$0.08$0.0910$1.789514
1641580440$0.08$0.08$0.08$0.085$1.789401
1641580500$0.07$0.08$0.05$0.0721$1.788922
1641580560$0.08$0.08$0.06$0.0898$1.786696
1641580620$0.09$0.10$0.07$0.1088$1.784723
1641580680$0.08$0.09$0.08$0.0832$1.784005
1641580740$0.09$0.09$0.08$0.0812$1.783736
1641580800$0.09$0.09$0.07$0.0933$1.782998
1641580860$0.07$0.09$0.07$0.0831$1.782301
1641580920$0.08$0.09$0.07$0.08178$1.77833
1641580980$0.08$0.08$0.08$0.085$1.778218
1641581040$0.07$0.08$0.07$0.086$1.778084
1641581100$0.09$0.09$0.07$0.0723$1.777573
1641581160$0.07$0.10$0.06$0.1016$1.777214
1641581220$0.06$0.08$0.06$0.0727$1.77661
1641581280$0.06$0.07$0.05$0.06159$1.77304
1641581340$0.06$0.06$0.06$0.06340$1.765455
1641581400$0.06$0.06$0.05$0.05343$1.757827
1641581460$0.04$0.07$0.02$0.031,029$1.734996
1641581520$0.04$0.04$0.03$0.038$1.734822
1641581580$0.04$0.04$0.03$0.0429$1.73419
1641581640$0.04$0.04$0.04$0.049$1.733995
1641581700$0.04$0.04$0.03$0.0439$1.73315
1641581760$0.03$0.04$0.03$0.048$1.732976
1641581820$0.04$0.05$0.04$0.0554$1.731813
1641581880$0.05$0.05$0.04$0.0458$1.730562
1641581940$0.04$0.05$0.03$0.03169$1.726939
1641582000$0.04$0.05$0.04$0.0517$1.726575
1641582060$0.04$0.04$0.04$0.044$1.726489
1641582120$0.04$0.06$0.04$0.0449$1.725441
1641582180$0.04$0.05$0.04$0.0465$1.724049
1641582240$0.03$0.04$0.03$0.0312$1.723791
1641582300$0.04$0.05$0.03$0.03343$1.716476
1641582360$0.03$0.05$0.03$0.04598$1.703924
1641582420$0.05$0.05$0.03$0.0359$1.702698
1641582480$0.03$0.04$0.03$0.03214$1.698218
1641582540$0.04$0.04$0.04$0.042$1.698177
1641582600$0.03$0.05$0.03$0.0541$1.697322
1641582660$0.05$0.05$0.04$0.0412$1.697075
1641582840$0.03$0.05$0.03$0.039$1.696888
1641582900$0.03$0.03$0.02$0.0212$1.696637
1641582960$0.03$0.05$0.02$0.0465$1.69529
1641583020$0.04$0.04$0.04$0.044$1.695207
1641583080$0.02$0.03$0.02$0.03168$1.6917
1641583140$0.02$0.03$0.02$0.0210$1.691492
1641583200$0.02$0.03$0.02$0.0218$1.691117
1641583260$0.03$0.03$0.02$0.03168$1.687626
1641583320$0.03$0.03$0.02$0.0341$1.686779
1641583380$0.02$0.05$0.02$0.0512$1.686534
1641583440$0.02$0.02$0.02$0.0215$1.686223
1641583500$0.02$0.03$0.02$0.0220$1.685809
1641583560$0.03$0.03$0.03$0.031$1.685789
1641583620$0.03$0.03$0.02$0.0314$1.685501
1641583680$0.03$0.03$0.02$0.0254$1.684384
1641583740$0.02$0.03$0.02$0.0329$1.683788
1641583800$0.03$0.03$0.03$0.032$1.683747
1641583860$0.03$0.03$0.02$0.0219$1.683356
1641583920$0.03$0.03$0.02$0.02117$1.680959
1641583980$0.03$0.03$0.03$0.03150$1.677897
1641584040$0.03$0.03$0.03$0.03167$1.674501
1641584100$0.02$0.04$0.02$0.0437$1.673751
1641584160$0.03$0.03$0.03$0.033$1.67369
1641584220$0.03$0.04$0.02$0.0240$1.672877
1641584280$0.03$0.03$0.02$0.0213$1.672613
1641584340$0.04$0.04$0.04$0.041$1.672593
1641584400$0.03$0.03$0.03$0.031$1.672573
1641584460$0.04$0.04$0.03$0.032$1.672533
1641584520$0.03$0.04$0.03$0.039$1.672351
1641584580$0.03$0.05$0.03$0.0328$1.671787
1641584640$0.02$0.03$0.02$0.03161$1.668534
1641584700$0.04$0.04$0.02$0.0280$1.666931
1641584760$0.03$0.04$0.02$0.03118$1.664551
1641584820$0.03$0.03$0.02$0.0216$1.664228
1641584880$0.04$0.04$0.03$0.0315$1.663929
1641584940$0.03$0.04$0.03$0.04116$1.66162
1641585000$0.04$0.04$0.03$0.0417$1.661282
1641585060$0.02$0.04$0.02$0.047$1.661142
1641585120$0.04$0.04$0.03$0.036$1.661023
1641585180$0.04$0.04$0.03$0.0313$1.660764
1641585240$0.02$0.05$0.02$0.03156$1.657644
1641585300$0.03$0.04$0.02$0.02107$1.655526
1641585360$0.02$0.03$0.01$0.0140$1.65473
1641585420$0.01$0.02$0.01$0.0132$1.654091
1641585480$0.01$0.01$0.01$0.01301$1.648082
1641585540$0.01$0.01$0.01$0.012$1.648042
1641585600$0.01$0.01$0.01$0.01222$1.643639
1641585660$0.01$0.01$0.01$0.01305$1.637628
1641585720$0.01$0.03$0.01$0.0310$1.637432
1641585780$0.01$0.02$0.01$0.0227$1.636905
1641585840$0.03$0.03$0.01$0.01167$1.633674
1641585900$0.01$0.03$0.01$0.02210$1.629612
1641585960$0.02$0.02$0.02$0.021$1.629592
1641586020$0.02$0.02$0.01$0.0147$1.628684
1641586080$0.02$0.02$0.01$0.0116$1.628375
1641586140$0.01$0.03$0.01$0.0323$1.62793
1641586200$0.01$0.01$0.01$0.0152$1.626922
1641586260$0.01$0.01$0.01$0.017$1.626786
1641586380$0.01$0.01$0.01$0.013$1.626728
1641586500$0.01$0.01$0.01$0.011$1.626709
1641586560$0.01$0.01$0.01$0.0117$1.62638
1641586740$0.01$0.01$0.01$0.012$1.626341
1641586800$0.01$0.01$0.01$0.0118$1.625992
1641586860$0.01$0.01$0.01$0.011$1.625973
1641586920$0.01$0.01$0.01$0.017$1.625838
1641587160$0.01$0.01$0.01$0.012$1.625799
1641587220$0.01$0.01$0.01$0.011$1.625779
1641587280$0.03$0.03$0.01$0.0164$1.624549
1641587340$0.03$0.03$0.01$0.0161$1.623386
1641587400$0.01$0.03$0.01$0.0312$1.623157
1641587460$0.01$0.01$0.01$0.011$1.623138
1641587640$0.03$0.03$0.03$0.031$1.623118
1641587700$0.01$0.01$0.01$0.0111$1.622906
1641587760$0.01$0.01$0.01$0.017$1.622771
1641587880$0.01$0.01$0.01$0.011$1.622752
1641587940$0.01$0.01$0.01$0.011$1.622733
1641588000$0.01$0.01$0.01$0.015$1.622636
1641588060$0.01$0.01$0.01$0.0112$1.622405
1641588120$0.01$0.01$0.01$0.011$1.622386
1641588360$0.02$0.02$0.02$0.021$1.622367
1641588480$0.01$0.01$0.01$0.014$1.62229
1641588540$0.01$0.01$0.01$0.012$1.622251
1641588900$0.01$0.01$0.01$0.012$1.622213
1641589020$0.01$0.01$0.01$0.011$1.622193
1641589080$0.01$0.01$0.01$0.011$1.622174
1641589140$0.01$0.01$0.01$0.01100$1.62025