TSLA7Jan22P1000.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA7Jan22P1000.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$0.88$0.93$0.75$0.9320$0.856
1641393060$0.90$0.90$0.75$0.8646$0.853939
1641393120$0.90$1.03$0.89$1.01126$0.930729
1641393180$0.97$0.98$0.92$0.9736$0.933508
1641393240$0.98$1.20$0.96$1.2079$0.983322
1641393300$1.29$1.35$1.12$1.17266$1.067818
1641393360$1.17$1.17$1.00$1.04103$1.07571
1641393420$1.03$1.06$1.00$1.06118$1.068136
1641393480$1.05$1.16$1.02$1.0267$1.068257
1641393540$1.01$1.04$0.97$0.9787$1.063185
1641393600$0.99$0.99$0.80$0.8771$1.05263
1641393660$0.87$0.87$0.71$0.7572$1.032172
1641393720$0.74$0.78$0.65$0.7275$1.011535
1641393780$0.71$0.75$0.65$0.65241$0.958983
1641393840$0.65$0.65$0.60$0.65157$0.925249
1641393900$0.60$0.68$0.55$0.6525$0.920478
1641393960$0.65$0.65$0.60$0.6439$0.913353
1641394020$0.66$0.69$0.63$0.67230$0.884047
1641394080$0.67$0.72$0.67$0.6738$0.880089
1641394140$0.67$0.70$0.67$0.7053$0.874422
1641394200$0.69$0.72$0.65$0.6924$0.872255
1641394260$0.68$0.70$0.63$0.63121$0.860382
1641394320$0.63$0.64$0.58$0.6058$0.853675
1641394380$0.61$0.62$0.60$0.6233$0.84999
1641394440$0.62$0.62$0.56$0.6229$0.846603
1641394500$0.65$0.65$0.60$0.6018$0.844775
1641394560$0.60$0.61$0.55$0.61209$0.822052
1641394620$0.58$0.60$0.55$0.58163$0.806559
1641394680$0.57$0.57$0.55$0.56124$0.795447
1641394740$0.55$0.58$0.53$0.5389$0.787703
1641394800$0.52$0.54$0.45$0.47243$0.764699
1641394860$0.47$0.48$0.45$0.48149$0.750389
1641394920$0.49$0.50$0.46$0.4956$0.745874
1641394980$0.48$0.50$0.48$0.5035$0.743236
1641395040$0.50$0.53$0.49$0.50169$0.731447
1641395100$0.51$0.52$0.50$0.523$0.731255
1641395160$0.50$0.50$0.48$0.5017$0.730106
1641395220$0.52$0.53$0.51$0.528$0.729625
1641395280$0.53$0.54$0.52$0.5411$0.728996
1641395340$0.50$0.51$0.50$0.508$0.728486
1641395400$0.52$0.54$0.52$0.5333$0.726649
1641395460$0.53$0.54$0.52$0.5334$0.724761
1641395520$0.54$0.54$0.53$0.534$0.724552
1641395580$0.56$0.56$0.52$0.53150$0.716478
1641395640$0.55$0.56$0.52$0.5331$0.714944
1641395700$0.53$0.56$0.53$0.5428$0.713656
1641395760$0.54$0.56$0.53$0.5615$0.713009
1641395820$0.55$0.57$0.55$0.5720$0.712223
1641395880$0.60$0.60$0.57$0.6023$0.711502
1641395940$0.60$0.60$0.56$0.5652$0.709723
1641396000$0.57$0.57$0.54$0.5611$0.7093
1641396120$0.57$0.57$0.55$0.554$0.709148
1641396180$0.55$0.55$0.55$0.552$0.709067
1641396240$0.56$0.58$0.56$0.5785$0.706142
1641396300$0.55$0.56$0.51$0.5134$0.704626
1641396360$0.50$0.52$0.48$0.4983$0.700543
1641396420$0.48$0.48$0.47$0.472$0.700433
1641396480$0.48$0.48$0.47$0.479$0.699951
1641396540$0.46$0.50$0.46$0.4822$0.698727
1641396600$0.47$0.51$0.46$0.4717$0.697846
1641396660$0.48$0.52$0.47$0.5131$0.696305
1641396720$0.52$0.55$0.51$0.5591$0.693139
1641396780$0.58$0.59$0.57$0.58199$0.688305
1641396840$0.56$0.59$0.56$0.59106$0.685549
1641396900$0.60$0.62$0.60$0.60141$0.683027
1641396960$0.60$0.60$0.55$0.5537$0.682355
1641397020$0.57$0.58$0.57$0.5728$0.681745
1641397080$0.60$0.62$0.59$0.6213$0.681539
1641397140$0.63$0.66$0.63$0.6416$0.681401
1641397200$0.64$0.67$0.62$0.63109$0.68056
1641397260$0.60$0.60$0.56$0.586$0.68044
1641397320$0.57$0.59$0.54$0.5916$0.680072
1641397380$0.57$0.63$0.57$0.599$0.679917
1641397440$0.58$0.59$0.56$0.596$0.679799
1641397500$0.58$0.58$0.56$0.5661$0.678552
1641397560$0.57$0.60$0.56$0.5931$0.677899
1641397620$0.63$0.63$0.63$0.632$0.67788
1641397680$0.57$0.57$0.57$0.5720$0.677457
1641397740$0.61$0.62$0.56$0.568$0.677326
1641397800$0.60$0.60$0.57$0.6016$0.677051
1641397860$0.59$0.59$0.55$0.552$0.677009
1641397920$0.56$0.56$0.54$0.542$0.67696
1641397980$0.55$0.56$0.54$0.557$0.676782
1641398040$0.53$0.53$0.50$0.5041$0.675474
1641398100$0.47$0.47$0.47$0.476$0.675236
1641398160$0.48$0.48$0.47$0.479$0.674892
1641398220$0.46$0.46$0.45$0.454$0.67472
1641398340$0.47$0.47$0.45$0.4619$0.673939
1641398400$0.47$0.49$0.45$0.4846$0.672202
1641398460$0.48$0.49$0.45$0.4722$0.671339
1641398520$0.48$0.48$0.48$0.482$0.671266
1641398580$0.46$0.46$0.45$0.4619$0.670507
1641398640$0.45$0.46$0.45$0.4615$0.669911
1641398700$0.48$0.48$0.47$0.474$0.669766
1641398820$0.47$0.49$0.47$0.4726$0.668841
1641398880$0.50$0.50$0.49$0.49107$0.665497
1641398940$0.48$0.48$0.48$0.481$0.665463
1641399000$0.48$0.48$0.47$0.475$0.665291
1641399060$0.47$0.49$0.46$0.469$0.664977
1641399120$0.47$0.47$0.45$0.459$0.664642
1641399240$0.46$0.46$0.46$0.461$0.664604
1641399300$0.45$0.45$0.41$0.41552$0.641952
1641399360$0.43$0.43$0.42$0.424$0.641808
1641399420$0.43$0.44$0.43$0.4316$0.641249
1641399480$0.43$0.46$0.43$0.4650$0.63975
1641399540$0.49$0.49$0.49$0.496$0.639603
1641399600$0.50$0.50$0.46$0.467$0.639435
1641399660$0.50$0.50$0.49$0.4951$0.63828
1641399720$0.51$0.52$0.51$0.529$0.638099
1641399780$0.52$0.52$0.51$0.5118$0.637751
1641399840$0.54$0.54$0.54$0.542$0.637719
1641399900$0.52$0.53$0.52$0.5317$0.6374
1641399960$0.51$0.51$0.51$0.518$0.637236
1641400020$0.51$0.51$0.50$0.5018$0.636859
1641400080$0.49$0.49$0.48$0.487$0.636691
1641400140$0.48$0.48$0.48$0.482$0.636641
1641400200$0.47$0.47$0.47$0.474$0.636534
1641400260$0.48$0.50$0.48$0.5013$0.636224
1641400320$0.46$0.46$0.46$0.461$0.636196
1641400380$0.51$0.53$0.51$0.536$0.636084
1641400440$0.52$0.52$0.52$0.521$0.636066
1641400500$0.53$0.53$0.51$0.5150$0.635223
1641400560$0.54$0.57$0.54$0.57350$0.631093
1641400620$0.55$0.55$0.55$0.553$0.631056
1641400680$0.53$0.54$0.47$0.54372$0.624088
1641400740$0.53$0.53$0.48$0.482$0.624054
1641400800$0.50$0.50$0.50$0.502$0.624019
1641400980$0.48$0.48$0.48$0.4810$0.623815
1641401040$0.50$0.50$0.50$0.502$0.62378
1641401100$0.54$0.54$0.53$0.539$0.62367
1641401160$0.53$0.53$0.53$0.531$0.623657
1641401220$0.58$0.59$0.57$0.59271$0.62219
1641401280$0.58$0.62$0.58$0.62114$0.621859
1641401340$0.62$0.62$0.59$0.59211$0.6215
1641401400$0.58$0.58$0.55$0.55210$0.61961
1641401460$0.55$0.55$0.55$0.553$0.619583
1641401520$0.58$0.58$0.57$0.572$0.619572
1641401580$0.58$0.58$0.58$0.5814$0.619502
1641401640$0.58$0.58$0.58$0.582$0.619492
1641401700$0.52$0.52$0.52$0.52200$0.617034
1641401760$0.53$0.53$0.53$0.535$0.61698
1641401880$0.51$0.52$0.51$0.5253$0.616289
1641401940$0.53$0.53$0.53$0.532$0.616268
1641402000$0.56$0.56$0.56$0.562$0.616254
1641402060$0.55$0.55$0.53$0.5554$0.615806
1641402180$0.52$0.54$0.48$0.4816$0.615637
1641402240$0.51$0.52$0.51$0.5215$0.615457
1641402300$0.51$0.51$0.50$0.504$0.615402
1641402480$0.50$0.50$0.50$0.501$0.615388
1641402540$0.48$0.50$0.48$0.503$0.615344
1641402840$0.50$0.53$0.50$0.532$0.615319
1641402900$0.55$0.55$0.50$0.504$0.615282
1641402960$0.51$0.51$0.49$0.494$0.615227
1641403020$0.51$0.51$0.51$0.511$0.615214
1641403080$0.50$0.50$0.50$0.502$0.615186
1641403200$0.50$0.50$0.50$0.506$0.615103
1641403320$0.52$0.52$0.50$0.5116$0.614888
1641403380$0.50$0.50$0.48$0.506$0.614799
1641403440$0.48$0.48$0.48$0.481$0.614782
1641403500$0.47$0.47$0.47$0.473$0.61473
1641403620$0.48$0.48$0.48$0.481$0.614714
1641403680$0.48$0.48$0.48$0.482$0.614681
1641403740$0.48$0.48$0.48$0.485$0.6146
1641403800$0.48$0.50$0.48$0.4921$0.614274
1641403860$0.46$0.46$0.46$0.461$0.614256
1641403920$0.53$0.53$0.53$0.531$0.614245
1641403980$0.51$0.54$0.51$0.544$0.614203
1641404040$0.54$0.54$0.54$0.544$0.614167
1641404100$0.53$0.55$0.53$0.55122$0.613239
1641404160$0.58$0.58$0.57$0.585$0.613218
1641404220$0.56$0.61$0.56$0.598$0.613197
1641404280$0.60$0.60$0.59$0.5910$0.613171
1641404340$0.59$0.61$0.58$0.6044$0.613119
1641404400$0.61$0.63$0.56$0.60122$0.612896
1641404460$0.62$0.62$0.58$0.585$0.612887
1641404580$0.58$0.60$0.58$0.6056$0.612796
1641404640$0.60$0.61$0.60$0.617$0.612787
1641404700$0.63$0.63$0.60$0.6020$0.612761
1641404760$0.61$0.61$0.58$0.585$0.612749
1641404820$0.57$0.58$0.55$0.57105$0.612018
1641404880$0.54$0.54$0.54$0.541$0.612009
1641404940$0.55$0.55$0.55$0.554$0.611981
1641405000$0.55$0.55$0.55$0.551$0.611974
1641405060$0.56$0.56$0.56$0.562$0.611963
1641405120$0.56$0.59$0.56$0.5719$0.611858
1641405180$0.57$0.57$0.56$0.562$0.611848
1641405240$0.55$0.55$0.54$0.542$0.611833
1641405300$0.53$0.56$0.53$0.5610$0.611761
1641405360$0.53$0.53$0.53$0.532$0.611742
1641405480$0.56$0.56$0.56$0.561$0.611736
1641405540$0.58$0.58$0.58$0.582$0.611729
1641405600$0.56$0.57$0.56$0.5719$0.611636
1641405720$0.58$0.58$0.58$0.588$0.611607
1641405840$0.57$0.57$0.57$0.572$0.611598
1641405900$0.57$0.59$0.56$0.5812$0.611546
1641406020$0.59$0.60$0.59$0.6021$0.611517
1641406080$0.58$0.60$0.58$0.603$0.611509
1641406140$0.60$0.60$0.60$0.603$0.611505
1641406200$0.59$0.59$0.59$0.591$0.611503
1641406260$0.62$0.62$0.61$0.615$0.611506
1641406320$0.62$0.63$0.62$0.634$0.611514
1641406380$0.63$0.67$0.63$0.6670$0.61176
1641406440$0.67$0.67$0.62$0.6338$0.611856
1641406500$0.60$0.61$0.52$0.5987$0.61112
1641406560$0.54$0.54$0.54$0.544$0.611089
1641406620$0.58$0.58$0.56$0.585$0.611069
1641406680$0.57$0.57$0.55$0.552$0.611058
1641406740$0.56$0.61$0.55$0.57202$0.609848
1641406800$0.57$0.61$0.57$0.59106$0.609705
1641406920$0.56$0.56$0.50$0.5123$0.609485
1641406980$0.50$0.54$0.50$0.5354$0.609001
1641407040$0.53$0.53$0.50$0.518$0.60892
1641407100$0.51$0.51$0.51$0.511$0.60891
1641407160$0.51$0.52$0.50$0.517$0.608837
1641407220$0.50$0.52$0.50$0.522$0.608817
1641407280$0.52$0.52$0.52$0.5228$0.608558
1641407340$0.54$0.54$0.54$0.5416$0.608444
1641407400$0.51$0.51$0.51$0.5120$0.608239
1641407460$0.53$0.53$0.53$0.5310$0.608158
1641407520$0.52$0.52$0.51$0.518$0.608082
1641407580$0.49$0.49$0.49$0.4920$0.607838
1641407640$0.51$0.51$0.50$0.505$0.607785
1641407700$0.47$0.50$0.47$0.506$0.607708
1641407820$0.51$0.52$0.51$0.5210$0.607614
1641407880$0.53$0.54$0.53$0.5411$0.607537
1641407940$0.53$0.53$0.53$0.534$0.607505
1641408000$0.52$0.52$0.52$0.521$0.607496
1641408060$0.53$0.53$0.53$0.5310$0.607416
1641408120$0.53$0.53$0.53$0.532$0.6074
1641408180$0.53$0.53$0.53$0.533$0.607376
1641408240$0.52$0.53$0.52$0.532$0.607359
1641408300$0.55$0.55$0.55$0.552$0.607347
1641408420$0.53$0.54$0.53$0.543$0.607325
1641408480$0.54$0.54$0.54$0.542$0.607311
1641408540$0.54$0.56$0.54$0.568$0.607268
1641408600$0.57$0.61$0.56$0.56103$0.606975
1641408720$0.58$0.58$0.58$0.581$0.606972
1641408840$0.54$0.54$0.54$0.542$0.606958
1641408900$0.55$0.55$0.55$0.552$0.606947
1641409080$0.56$0.58$0.56$0.5722$0.606865
1641409200$0.58$0.58$0.58$0.581$0.606862
1641409320$0.57$0.57$0.40$0.50114$0.605459
1641409380$0.56$0.56$0.52$0.525$0.60543
1641409440$0.50$0.60$0.50$0.5713$0.605361
1641409500$0.51$0.56$0.51$0.5532$0.605115
1641409560$0.58$0.58$0.57$0.577$0.605097
1641409620$0.60$0.68$0.60$0.67219$0.605888
1641409680$0.63$0.67$0.61$0.6131$0.606
1641409740$0.64$0.75$0.60$0.75165$0.606946
1641409800$0.77$0.80$0.74$0.7879$0.60828
1641409860$0.78$0.83$0.76$0.7981$0.609621
1641409920$0.77$0.79$0.75$0.7732$0.610091
1641409980$0.78$0.87$0.78$0.85169$0.613498
1641410040$0.83$0.85$0.77$0.8162$0.614679
1641410100$0.80$0.84$0.72$0.7581$0.616155
1641410160$0.71$0.72$0.58$0.60399$0.617743
1641410220$0.63$0.67$0.62$0.6220$0.61778
1641410280$0.63$0.70$0.63$0.7053$0.618079
1641410340$0.70$0.74$0.70$0.729$0.618156
1641410400$0.76$0.78$0.70$0.74310$0.622046
1641410460$0.77$0.80$0.75$0.8060$0.622896
1641410520$0.80$0.87$0.79$0.8525$0.623317
1641410580$0.86$0.89$0.84$0.8740$0.624136
1641410640$0.88$0.88$0.74$0.80162$0.62644
1641410700$0.82$0.90$0.80$0.9041$0.627176
1641410760$0.90$0.98$0.88$0.88106$0.62985
1641410820$0.88$0.92$0.76$0.77152$0.632042
1641410880$0.76$0.76$0.71$0.7334$0.632368
1641410940$0.80$0.88$0.80$0.8740$0.632986
1641411000$0.85$0.85$0.77$0.8020$0.633279
1641411060$0.76$0.81$0.76$0.7749$0.633896
1641411120$0.81$0.89$0.80$0.8936$0.634502
1641411180$0.88$0.92$0.86$0.9131$0.635116
1641411240$0.90$0.98$0.87$0.98145$0.638375
1641411300$0.98$1.01$0.96$0.9780$0.640546
1641411360$0.99$0.99$0.88$0.8880$0.642529
1641411420$0.89$0.94$0.89$0.9259$0.6438
1641411480$0.93$1.00$0.90$1.0028$0.644531
1641411540$1.00$1.10$1.00$1.09187$0.650015
1641411600$1.08$1.19$1.05$1.1772$0.652578
1641411660$1.19$1.27$1.17$1.26185$0.660576
1641411720$1.25$1.27$1.10$1.20676$0.688331
1641411780$1.27$1.39$1.27$1.3373$0.691586
1641411840$1.27$1.55$1.27$1.54242$0.70426
1641411900$1.56$1.57$1.32$1.36344$0.721357
1641411960$1.32$1.38$1.31$1.31145$0.727404
1641412020$1.32$1.38$1.14$1.15146$0.732335
1641412080$1.15$1.20$1.13$1.1723$0.733001
1641412140$1.18$1.18$1.09$1.0934$0.7339
1641412200$1.10$1.10$1.05$1.0534$0.734697
1641412260$1.06$1.06$0.97$1.0053$0.735699
1641412320$0.99$1.01$0.95$1.0126$0.736131
1641412380$1.02$1.14$1.02$1.1424$0.736693
1641412440$1.10$1.16$1.05$1.1028$0.737319
1641412500$1.06$1.17$1.06$1.1737$0.738317
1641412560$1.14$1.17$1.12$1.1625$0.738977
1641412620$1.17$1.18$1.10$1.16140$0.742616
1641412680$1.18$1.18$1.12$1.12113$0.745476
1641412740$1.15$1.30$1.15$1.2397$0.748301
1641412800$1.23$1.34$1.22$1.34150$0.75312
1641412860$1.32$1.38$1.24$1.38320$0.763869
1641412920$1.38$1.50$1.36$1.50192$0.772304
1641412980$1.50$1.50$1.38$1.43116$0.776978
1641413040$1.43$1.44$1.36$1.44187$0.784009
1641413100$1.43$1.60$1.38$1.56168$0.790589
1641413160$1.55$1.59$1.50$1.50103$0.795213
1641413220$1.50$1.67$1.47$1.59164$0.802622
1641413280$1.61$2.00$1.61$1.96273$0.819503
1641413340$1.99$1.99$1.71$1.71490$0.847432
1641413400$1.73$1.89$1.64$1.71102$0.852557
1641413460$1.70$1.72$1.56$1.57248$0.862695
1641413520$1.56$1.60$1.39$1.44560$0.88347
1641413580$1.39$1.44$1.36$1.39238$0.889858
1641413640$1.36$1.56$1.35$1.4775$0.892074
1641413700$1.40$1.60$1.40$1.6033$0.893114
1641413760$1.60$1.76$1.57$1.7180$0.89655
1641413820$1.77$1.89$1.71$1.85326$0.911342
1641413880$1.81$1.86$1.70$1.7783$0.915218
1641413940$1.82$2.17$1.80$2.10248$0.92891
1641414000$2.17$2.54$2.03$2.36330$0.951103
1641414060$2.28$2.76$2.28$2.70216$0.968358
1641414120$2.74$3.10$2.60$3.10304$0.993863
1641414180$2.99$3.15$2.76$3.05172$1.009986
1641414240$3.00$3.10$2.77$3.00625$1.063278
1641414300$3.02$3.70$3.00$3.70301$1.095612
1641414360$3.65$3.75$2.79$2.801,024$1.186042
1641414420$2.78$2.84$2.45$2.58328$1.206866
1641414480$2.56$2.56$2.26$2.50210$1.218055
1641414540$2.52$2.92$2.51$2.7681$1.223475
1641414600$2.83$3.01$2.67$2.73107$1.231039
1641414660$2.81$2.81$2.53$2.60619$1.266658
1641414720$2.60$2.85$2.56$2.8061$1.270394
1641414780$2.82$2.88$2.71$2.8083$1.275611
1641414840$2.74$2.95$2.70$2.84681$1.317232
1641414900$2.89$3.10$2.80$2.93141$1.326506
1641414960$2.88$2.90$2.43$2.45659$1.359603
1641415020$2.49$2.49$2.13$2.13368$1.374503
1641415080$2.13$2.13$1.83$1.8391$1.376585
1641415140$1.80$1.94$1.75$1.93306$1.381908
1641415200$1.93$1.93$1.71$1.75153$1.384153
1641415260$1.75$1.80$1.58$1.63569$1.391569
1641415320$1.62$1.86$1.59$1.86116$1.393148
1641415380$1.80$1.99$1.80$1.89117$1.395081
1641415440$1.98$2.26$1.90$2.2683$1.398423
1641415500$2.20$2.36$2.16$2.19748$1.419389
1641415560$2.20$2.43$2.14$2.16230$1.426796
1641415620$2.18$2.37$2.05$2.1189$1.429373
1641415680$2.14$2.20$2.10$2.1871$1.431227
1641415740$2.10$2.33$2.10$2.30596$1.447357
1641415800$2.40$2.40$2.00$2.05172$1.452007
1641415860$2.09$2.19$2.05$2.1134$1.452754
1641415920$2.05$2.10$1.70$1.70408$1.45787
1641415980$1.71$1.93$1.70$1.8999$1.459153
1641416040$1.85$2.20$1.84$2.20294$1.463617
1641416100$2.16$2.22$2.04$2.2143$1.464599
1641416160$2.22$2.36$2.20$2.3586$1.466941
1641416220$2.36$2.39$2.14$2.2089$1.469373
1641416280$2.19$2.34$2.17$2.21287$1.476637
1641416340$2.20$2.30$2.11$2.28331$1.48444