TSLA7Jan22P1000.00 Historical Intraday Option Prices

One-Minute OHLCV Data From December 31, 2021.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA7Jan22P1000.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1640961000$11.15$11.92$11.15$11.9223$11.478695
1640961060$11.95$12.04$10.55$11.2566$11.536853
1640961120$11.19$11.20$10.00$10.5945$11.21694
1640961180$10.50$10.75$10.15$10.7215$11.138523
1640961240$10.85$11.10$10.65$10.6533$11.086263
1640961300$10.50$11.35$10.50$11.2456$11.087521
1640961360$11.50$11.75$11.50$11.759$11.106801
1640961420$11.70$11.70$10.71$11.0043$11.115965
1640961480$10.65$10.68$10.65$10.682$11.112876
1640961540$10.83$10.91$10.20$10.65149$10.856757
1640961600$10.60$10.60$10.35$10.55220$10.72118
1640961660$10.44$11.00$10.44$10.6820$10.725565
1640961720$10.67$10.92$10.62$10.8016$10.727058
1640961780$10.65$10.95$10.50$10.8324$10.726948
1640961840$10.91$11.50$10.91$11.4434$10.755509
1640961900$11.38$11.42$10.97$11.3523$10.769473
1640961960$11.56$11.94$11.56$11.6522$10.797225
1640962020$11.70$11.85$11.65$11.8047$10.850295
1640962080$11.86$12.40$11.77$12.2583$10.960053
1640962140$12.35$12.94$12.25$12.9059$11.05461
1640962200$12.90$13.03$12.00$12.2075$11.160708
1640962260$12.10$12.40$12.00$12.2032$11.182645
1640962320$12.11$12.30$12.10$12.3017$11.197744
1640962380$12.04$12.15$11.90$11.9317$11.209831
1640962440$11.90$12.00$11.48$11.50117$11.241563
1640962500$11.45$11.45$11.00$11.2211$11.241621
1640962560$11.18$11.70$11.18$11.70162$11.275084
1640962620$11.69$11.80$11.68$11.706$11.276956
1640962680$11.80$11.80$11.50$11.707$11.278618
1640962740$11.65$12.26$11.65$12.0055$11.305678
1640962800$12.00$12.15$11.93$12.1571$11.336138
1640962860$12.29$12.90$12.29$12.7057$11.38185
1640962920$12.56$12.57$12.32$12.3646$11.41092
1640962980$12.52$12.90$12.33$12.8536$11.439888
1640963040$12.85$12.90$12.55$12.6545$11.472162
1640963100$12.70$12.75$12.35$12.3519$11.483342
1640963160$12.15$12.30$12.15$12.304$11.484994
1640963220$11.75$11.75$11.55$11.7027$11.487718
1640963280$11.50$11.58$11.50$11.553$11.487811
1640963340$11.59$11.92$11.58$11.9214$11.489933
1640963400$11.92$12.25$11.73$12.1523$11.496399
1640963460$12.25$12.25$12.10$12.1510$11.500189
1640963520$12.03$12.03$11.84$11.844$11.501147
1640963580$11.80$11.95$11.80$11.953$11.50174
1640963640$12.10$12.23$11.95$11.9510$11.505075
1640963700$12.10$12.10$11.65$11.7412$11.50759
1640963760$11.86$12.00$11.85$12.0025$11.512962
1640963820$11.95$11.95$11.53$11.539$11.513824
1640963880$11.40$11.55$11.40$11.557$11.513852
1640963940$11.50$11.60$11.50$11.6010$11.514066
1640964060$11.92$11.92$11.64$11.726$11.514992
1640964120$11.80$12.07$11.80$12.006$11.516537
1640964180$12.11$12.20$12.03$12.037$11.518635
1640964240$12.11$12.11$12.10$12.109$11.521358
1640964300$12.14$12.14$11.92$12.0010$11.523681
1640964360$11.93$11.93$11.80$11.803$11.52417
1640964420$12.00$12.00$11.87$11.873$11.524789
1640964480$11.85$11.85$11.85$11.851$11.524954
1640964540$11.95$11.95$11.65$11.806$11.525825
1640964600$11.52$11.60$11.52$11.607$11.525845
1640964660$11.55$11.56$11.45$11.5519$11.52609
1640964720$11.65$11.65$11.45$11.457$11.526322
1640964780$11.11$11.30$11.05$11.2926$11.521672
1640964840$11.48$11.50$11.40$11.5011$11.521379
1640964900$11.55$11.55$11.40$11.404$11.521342
1640964960$11.47$11.47$11.39$11.426$11.521022
1640965020$11.37$11.55$11.37$11.419$11.520605
1640965080$11.50$11.50$11.50$11.502$11.520585
1640965140$11.53$11.53$11.50$11.5025$11.520411
1640965200$11.50$11.51$11.42$11.51111$11.51935
1640965260$11.55$11.56$11.49$11.5064$11.518913
1640965320$11.42$11.45$11.42$11.455$11.518748
1640965380$11.43$11.60$11.43$11.605$11.518676
1640965440$11.53$11.70$11.53$11.7018$11.519258
1640965500$11.50$11.50$11.50$11.5014$11.519141
1640965560$11.57$11.64$11.57$11.6412$11.519706
1640965620$11.65$11.81$11.55$11.6029$11.521345
1640965680$11.75$11.75$11.75$11.751$11.521443
1640965740$11.85$12.35$11.85$12.3076$11.537088
1640965800$12.30$12.45$12.20$12.2840$11.549212
1640965860$12.30$12.50$12.30$12.4036$11.561819
1640965920$12.40$12.40$12.00$12.0536$11.571277
1640965980$11.85$11.85$11.60$11.6032$11.574032
1640966040$11.55$11.55$11.35$11.5117$11.573054
1640966100$11.62$11.75$11.57$11.6530$11.574227
1640966160$11.60$11.60$11.45$11.506$11.574096
1640966220$11.50$11.55$11.50$11.5573$11.572627
1640966280$11.60$11.65$11.50$11.5017$11.572898
1640966340$11.50$11.50$11.45$11.453$11.572799
1640966400$11.35$11.35$11.14$11.307$11.57202
1640966460$11.45$11.63$11.45$11.607$11.571828
1640966520$11.50$11.70$11.50$11.605$11.571843
1640966580$11.81$11.81$11.70$11.706$11.572164
1640966640$11.75$11.75$11.75$11.752$11.572293
1640966700$11.70$11.90$11.70$11.903$11.572561
1640966760$11.85$12.00$11.85$11.887$11.57355
1640966820$11.78$11.78$11.78$11.782$11.5737
1640966880$11.90$11.90$11.90$11.9027$11.576868
1640966940$11.55$11.55$11.35$11.439$11.576336
1640967000$11.52$11.65$11.45$11.6515$11.576171
1640967060$11.71$11.71$11.71$11.712$11.576266
1640967120$11.70$11.70$11.56$11.5615$11.576428
1640967180$11.45$11.50$11.45$11.505$11.576229
1640967240$11.44$11.44$11.44$11.445$11.575988
1640967300$11.55$11.55$11.55$11.552$11.57597
1640967360$11.30$11.30$11.30$11.302$11.575775
1640967420$11.20$11.25$10.95$11.0512$11.573697
1640967480$11.13$11.38$11.05$11.2034$11.570058
1640967540$11.30$11.30$11.26$11.2628$11.567103
1640967600$11.10$11.20$10.76$10.7610$11.565421
1640967660$10.84$10.84$10.55$10.7021$11.559472
1640967720$10.70$10.75$10.57$10.5725$11.551685
1640967780$10.60$10.60$10.00$10.0062$11.5242
1640967840$10.00$10.02$9.85$9.8712$11.517786
1640967900$9.75$9.95$9.75$9.8710$11.512298
1640967960$9.80$9.80$9.76$9.767$11.508364
1640968020$9.95$10.00$9.90$9.956$11.505321
1640968080$9.90$9.90$9.80$9.908$11.501028
1640968140$10.05$10.05$9.90$9.903$11.499515
1640968200$9.90$9.96$9.70$9.8541$11.47686
1640968260$9.79$9.95$9.79$9.9531$11.46108
1640968320$9.93$10.01$9.90$9.9038$11.443033
1640968380$9.80$9.91$9.80$9.893$11.44155
1640968440$9.95$10.00$9.93$10.0013$11.43564
1640968500$10.02$10.24$10.02$10.2438$11.420836
1640968560$10.22$10.22$10.22$10.225$11.418985
1640968620$10.15$10.20$10.15$10.203$11.417843
1640968680$10.10$10.15$10.00$10.157$11.415007
1640968740$10.15$10.15$10.05$10.052$11.414199
1640968800$10.00$10.00$9.90$9.9017$11.406537
1640968860$10.00$10.10$9.90$10.006$11.403962
1640968920$10.00$10.20$10.00$10.1029$11.392639
1640968980$10.25$10.25$10.15$10.152$11.391919
1640969040$10.20$10.37$10.20$10.2912$11.387892
1640969100$10.35$10.39$10.29$10.3015$11.383111
1640969160$10.30$10.30$10.20$10.2524$11.37475
1640969220$10.22$10.22$10.22$10.221$11.374406
1640969280$10.10$10.25$10.10$10.1924$11.365604
1640969340$10.25$10.40$10.25$10.4020$11.359738
1640969400$10.32$10.51$10.32$10.5134$11.350229
1640969460$10.45$10.45$10.34$10.346$11.348629
1640969520$10.32$10.39$10.32$10.398$11.346359
1640969580$10.58$10.58$10.50$10.5022$11.341341
1640969640$10.75$10.75$10.75$10.755$11.340491
1640969700$10.65$10.65$10.58$10.5810$11.338412
1640969760$10.56$10.56$10.48$10.4811$11.335944
1640969820$10.53$10.60$10.53$10.6013$11.333201
1640969880$10.60$10.60$10.50$10.5013$11.330413
1640969940$10.49$10.49$10.38$10.496$11.32893
1640970000$10.50$10.50$10.50$10.501$11.328695
1640970060$10.50$10.50$10.44$10.448$11.326792
1640970120$10.40$10.40$10.20$10.205$11.325294
1640970180$10.05$10.09$9.95$9.9511$11.32132
1640970240$9.95$10.15$9.95$10.1011$11.317413
1640970300$10.10$10.20$10.10$10.137$11.315083
1640970360$10.14$10.14$10.10$10.105$11.313404
1640970420$10.13$10.25$10.13$10.2514$11.308895
1640970600$10.10$10.10$10.00$10.023$11.307837
1640970660$10.10$10.10$10.10$10.101$11.307502
1640970720$10.40$10.40$10.36$10.4032$11.299482
1640970780$10.50$10.55$10.34$10.345$11.298352
1640970840$10.39$10.60$10.39$10.517$11.296766
1640970900$10.55$10.67$10.55$10.673$11.296217
1640970960$10.75$10.75$10.55$10.5542$11.28921
1640971020$10.70$10.80$10.70$10.7511$11.28765
1640971080$10.80$10.95$10.80$10.8930$11.284491
1640971140$10.94$10.95$10.89$10.8914$11.283168
1640971200$10.90$10.95$10.80$10.8015$11.281519
1640971260$10.80$10.80$10.80$10.802$11.281263
1640971320$10.75$10.79$10.75$10.756$11.280427
1640971380$10.75$10.75$10.60$10.6027$11.276472
1640971440$10.74$10.74$10.69$10.693$11.276022
1640971500$10.78$10.78$10.78$10.7810$11.274718
1640971560$10.77$10.77$10.65$10.652$11.274422
1640971680$10.90$10.90$10.90$10.902$11.274225
1640971800$10.80$10.90$10.80$10.902$11.274003
1640971860$10.90$10.94$10.88$10.94204$11.254033
1640971920$11.00$11.00$10.95$11.00305$11.232635
1640971980$10.96$10.96$10.92$10.922$11.2325
1640972040$10.84$10.84$10.84$10.843$11.232228
1640972100$10.75$10.75$10.63$10.636$11.231532
1640972160$10.65$10.65$10.55$10.5545$11.22466
1640972220$10.57$10.60$10.50$10.508$11.223393
1640972280$10.40$10.40$10.15$10.155$11.222307
1640972340$10.30$10.30$10.30$10.301$11.222097
1640972400$10.26$10.26$10.26$10.262$11.221659
1640972460$10.25$10.31$10.22$10.3015$11.218486
1640972520$10.25$10.30$10.20$10.204$11.217597
1640972580$10.22$10.22$10.05$10.053$11.216865
1640972640$10.10$10.16$10.10$10.1617$11.212743
1640972700$10.10$10.25$10.10$10.205$11.211582
1640972760$10.30$10.30$10.29$10.292$11.211169
1640972820$10.29$10.43$10.29$10.4323$11.206528
1640972880$10.47$10.65$10.47$10.5514$11.204479
1640972940$10.65$10.65$10.65$10.656$11.203737
1640973000$10.65$10.65$10.50$10.502$11.203456
1640973120$10.37$10.45$10.37$10.452$11.203102
1640973180$10.43$10.49$10.43$10.493$11.202613
1640973240$10.35$10.35$10.35$10.3520$11.198831
1640973300$10.50$10.50$10.49$10.492$11.198519
1640973420$10.15$10.15$10.15$10.151$11.198286
1640973480$10.15$10.19$10.11$10.128$11.196433
1640973540$10.10$10.10$9.95$9.9817$11.191875
1640973600$9.90$10.10$9.90$10.107$11.190094
1640973660$10.11$10.20$10.11$10.2011$11.18756
1640973720$10.20$10.28$10.20$10.286$11.186349
1640973780$10.30$10.35$10.25$10.355$11.185387
1640973840$10.30$10.30$10.17$10.2025$11.180021
1640973900$10.10$10.20$10.10$10.1910$11.17783
1640973960$10.21$10.25$10.13$10.2018$11.173987
1640974020$10.15$10.15$10.15$10.151$11.173766
1640974080$10.00$10.13$10.00$10.132$11.173286
1640974140$10.23$10.23$10.20$10.202$11.172871
1640974200$10.16$10.30$10.16$10.3016$11.169579
1640974260$10.35$10.39$10.31$10.317$11.168327
1640974320$10.36$10.36$10.30$10.305$11.167446
1640974380$10.26$10.42$10.26$10.375$11.166581
1640974440$10.38$10.38$10.38$10.381$11.166412
1640974500$10.33$10.33$10.33$10.331$11.166233
1640974620$10.30$10.30$10.30$10.303$11.165675
1640974680$10.28$10.28$10.28$10.2810$11.163779
1640974740$10.30$10.35$10.29$10.354$11.16306
1640974800$10.32$10.50$10.32$10.5047$11.156116
1640974920$10.42$10.42$10.42$10.421$11.155961
1640974980$10.42$10.42$10.41$10.413$11.155491
1640975040$10.40$10.40$10.35$10.352$11.155161
1640975100$10.45$10.65$10.30$10.5521$11.152265
1640975160$10.33$10.45$10.33$10.458$11.150907
1640975220$10.36$10.36$10.35$10.352$11.150573
1640975280$10.30$10.41$10.30$10.4111$11.148742
1640975340$10.43$10.47$10.43$10.473$11.148303
1640975400$10.50$10.70$10.30$10.70525$11.065627
1640975460$10.65$10.71$10.55$10.559$11.064851
1640975520$10.70$10.70$10.70$10.705$11.064507
1640975580$10.65$10.70$10.60$10.6029$11.062313
1640975640$10.63$10.63$10.35$10.4030$11.058881
1640975700$10.40$10.55$10.38$10.5557$11.052226
1640975820$10.56$10.56$10.56$10.562$11.052045
1640975880$10.53$10.53$10.50$10.506$11.051441
1640975940$10.50$10.50$10.50$10.501$11.05134
1640976000$10.35$10.50$10.35$10.502$11.05111
1640976060$10.65$10.65$10.55$10.553$11.050852
1640976120$10.50$10.54$10.50$10.507$11.050152
1640976180$10.35$10.49$10.30$10.4933$11.046055
1640976240$10.50$10.50$10.50$10.506$11.045458
1640976300$10.50$10.50$10.43$10.432$11.045246
1640976360$10.50$10.55$10.50$10.5020$11.043322
1640976420$10.55$10.55$10.45$10.463$11.043019
1640976480$10.48$10.50$10.48$10.5061$11.036862
1640976540$10.54$10.64$10.54$10.644$11.036538
1640976600$10.65$10.65$10.65$10.651$11.036469
1640976660$10.75$10.75$10.60$10.7318$11.035507
1640976720$10.68$10.95$10.67$10.9433$11.034061
1640976780$10.90$11.10$10.83$10.89233$11.027919
1640976840$10.90$11.05$10.82$10.9354$11.026312
1640976900$10.90$10.95$10.70$10.705$11.02618
1640976960$10.77$10.77$10.72$10.722$11.026086
1640977020$10.70$10.70$10.70$10.701$11.026031
1640977140$10.70$10.75$10.70$10.753$11.025882
1640977200$10.84$10.84$10.84$10.843$11.025788
1640977260$10.63$10.63$10.63$10.633$11.025588
1640977320$10.70$10.89$10.70$10.898$11.025185
1640977380$10.90$10.90$10.83$10.903$11.02511
1640977440$10.80$10.80$10.80$10.801$11.025073
1640977500$10.70$10.77$10.70$10.7012$11.024445
1640977560$11.00$11.00$10.85$10.8526$11.024021
1640977620$10.92$10.92$10.90$10.9014$11.023738
1640977680$11.10$11.20$11.07$11.2027$11.02416
1640977740$11.15$11.15$11.15$11.151$11.024181
1640977800$11.25$11.45$11.24$11.4510$11.024616
1640977860$11.49$11.70$11.49$11.5037$11.028119
1640977920$11.62$11.65$11.40$11.4010$11.028923
1640977980$11.58$11.65$11.55$11.5716$11.030372
1640978040$11.70$11.90$11.70$11.8215$11.032382
1640978100$11.86$11.94$11.85$11.949$11.03361
1640978160$12.00$12.29$11.90$12.2546$11.041576
1640978220$12.30$12.40$12.22$12.2242$11.050207
1640978280$12.25$12.50$12.25$12.4021$11.054787
1640978340$12.40$12.44$12.25$12.2822$11.059405
1640978400$12.35$12.35$12.15$12.1519$11.062912
1640978460$12.00$12.00$11.85$11.9958$11.07123
1640978520$11.95$12.00$11.94$12.0014$11.073197
1640978580$11.95$12.09$11.95$12.0920$11.076126
1640978640$11.85$11.94$11.85$11.9411$11.077602
1640978700$11.95$11.95$11.85$11.852$11.07786
1640978760$11.92$11.95$11.75$11.8522$11.080729
1640978820$11.85$11.90$11.80$11.9019$11.083105
1640978880$11.95$11.95$11.75$11.753$11.083448
1640978940$11.78$11.79$11.78$11.793$11.083776
1640979000$11.82$11.82$11.40$11.4855$11.087256
1640979060$11.43$11.45$11.20$11.208$11.087654
1640979120$11.20$11.23$11.05$11.20168$11.090085
1640979180$11.15$11.20$11.10$11.103$11.090112
1640979240$11.15$11.35$11.15$11.3527$11.090725
1640979300$11.29$11.35$11.05$11.15276$11.093425
1640979360$11.18$11.25$11.18$11.2510$11.093582
1640979420$11.22$11.35$11.22$11.2819$11.09423
1640979480$11.30$11.50$11.30$11.4716$11.095058
1640979540$11.55$11.55$11.55$11.552$11.095188
1640979600$11.70$11.80$11.70$11.808$11.095913
1640979660$11.90$11.90$11.65$11.6513$11.097179
1640979720$11.40$11.50$11.40$11.503$11.097337
1640979780$11.48$11.48$11.40$11.4014$11.097978
1640979840$11.45$11.55$11.45$11.514$11.098207
1640979900$11.65$11.65$11.65$11.651$11.098285
1640979960$11.85$11.85$11.75$11.758$11.099095
1640980020$11.69$11.73$11.69$11.732$11.099268
1640980080$11.64$11.69$11.64$11.693$11.099508
1640980140$11.75$11.75$11.75$11.752$11.099692
1640980200$11.70$11.80$11.70$11.802$11.099876
1640980260$11.99$11.99$11.80$11.904$11.10033
1640980320$12.00$12.10$11.97$12.0225$11.103575
1640980380$12.03$12.03$12.03$12.031$11.103705
1640980440$12.05$12.10$12.05$12.103$11.104119
1640980500$12.20$12.40$12.10$12.4051$11.11252
1640980560$12.42$12.65$12.42$12.5070$11.126002
1640980620$12.44$12.44$12.35$12.4346$11.134265
1640980680$12.50$12.55$12.45$12.50112$11.155203
1640980740$12.35$12.37$12.25$12.255$11.155987
1640980800$12.12$12.12$11.80$11.8015$11.157499
1640980860$11.75$11.82$11.70$11.7577$11.163485
1640980920$11.60$11.85$11.60$11.8514$11.164701
1640980980$11.95$11.95$11.80$11.8819$11.16664
1640981040$11.80$11.85$11.80$11.8320$11.168393
1640981100$11.88$11.88$11.80$11.802$11.168571
1640981160$11.88$11.88$11.88$11.881$11.168666
1640981220$11.90$11.95$11.85$11.8932$11.171871
1640981280$11.89$11.89$11.83$11.8331$11.174793
1640981340$11.85$11.85$11.83$11.832$11.174968
1640981400$11.85$11.85$11.80$11.857$11.175583
1640981460$11.86$11.90$11.85$11.8524$11.177748
1640981520$11.75$11.95$11.67$11.9532$11.180193
1640981580$11.95$12.00$11.93$12.0053$11.18566
1640981640$12.00$12.00$12.00$12.001$11.185766
1640981700$11.95$12.00$11.95$12.002$11.18597
1640981760$12.11$12.11$12.05$12.052$11.186202
1640981820$12.05$12.05$12.05$12.056$11.186873
1640981880$12.00$12.00$12.00$12.008$11.187714
1640981940$11.92$11.92$11.80$11.8115$11.188957
1640982000$11.80$11.95$11.80$11.916$11.189503
1640982060$11.97$11.97$11.90$11.9017$11.191066
1640982120$11.80$11.90$11.80$11.9016$11.19233
1640982180$11.95$12.00$11.85$11.8519$11.19417
1640982240$11.95$11.95$11.80$11.955$11.194615
1640982300$11.80$11.85$11.65$11.6555$11.198239
1640982360$11.60$11.75$11.54$11.6531$11.199656
1640982420$11.74$11.80$11.60$11.6826$11.20153
1640982480$11.66$11.72$11.66$11.726$11.201885
1640982540$11.65$11.70$11.65$11.703$11.202067
1640982600$11.80$11.80$11.76$11.767$11.202568
1640982660$11.76$11.85$11.75$11.7512$11.203465
1640982720$11.85$11.90$11.85$11.9022$11.205268
1640982780$11.86$11.86$11.75$11.856$11.205729
1640982840$11.85$12.05$11.85$12.0520$11.207552
1640982900$12.05$12.20$12.05$12.1515$11.20921
1640982960$12.20$12.20$12.15$12.1743$11.214434
1640983020$12.30$12.49$12.25$12.4920$11.217102
1640983080$12.50$12.65$12.41$12.4122$11.220718
1640983140$12.45$12.65$12.45$12.655$11.221566
1640983200$12.60$12.60$12.28$12.3049$11.228904
1640983260$12.40$12.46$12.40$12.427$11.229933
1640983320$12.48$12.50$12.48$12.505$11.230704
1640983380$12.61$12.65$12.50$12.5818$11.233677
1640983440$12.50$12.50$12.45$12.50132$11.253139
1640983500$12.45$12.46$12.30$12.3027$11.256771
1640983560$12.34$12.34$12.11$12.20100$11.268135
1640983620$12.20$12.50$12.15$12.45150$11.284853
1640983680$12.30$12.40$12.25$12.3526$11.288019
1640983740$12.40$12.40$12.25$12.3586$11.29805
1640983800$12.40$12.77$12.28$12.65244$11.329233
1640983860$12.70$12.85$12.55$12.73249$11.366263
1640983920$12.85$12.88$12.50$12.60129$11.384899
1640983980$12.80$13.00$12.80$12.9041$11.391575
1640984040$12.90$13.20$12.90$13.00138$11.415599
1640984100$12.85$13.01$12.85$12.99265$11.456321
1640984160$13.00$13.15$12.75$12.7548$11.463809
1640984220$12.75$13.00$12.60$12.95288$11.501619
1640984280$13.00$13.35$12.67$12.9060$11.51058
1640984340$12.70$13.10$12.65$12.8642$11.51644