TSLA7Jan22P1080.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 3, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA7Jan22P1080.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641220200 | $11.15 | $13.68 | $11.15 | $13.18 | 39 | $13.213846 |
| 1641220260 | $13.45 | $14.10 | $11.58 | $13.10 | 59 | $12.982653 |
| 1641220320 | $12.50 | $12.60 | $10.90 | $10.90 | 16 | $12.835877 |
| 1641220380 | $10.50 | $11.20 | $10.20 | $10.81 | 76 | $11.958736 |
| 1641220440 | $10.50 | $11.00 | $10.30 | $10.70 | 55 | $11.648326 |
| 1641220500 | $10.20 | $11.00 | $10.20 | $10.42 | 35 | $11.505357 |
| 1641220560 | $10.35 | $10.50 | $8.82 | $8.85 | 38 | $11.320314 |
| 1641220620 | $9.00 | $9.13 | $8.20 | $8.20 | 40 | $11.031927 |
| 1641220680 | $8.00 | $8.48 | $8.00 | $8.33 | 80 | $10.543173 |
| 1641220740 | $8.32 | $8.57 | $8.22 | $8.35 | 548 | $9.325273 |
| 1641220800 | $8.00 | $8.00 | $7.50 | $7.50 | 34 | $9.273852 |
| 1641220860 | $7.65 | $7.83 | $7.15 | $7.35 | 69 | $9.165013 |
| 1641220920 | $7.50 | $7.55 | $6.80 | $6.80 | 78 | $9.047497 |
| 1641220980 | $6.75 | $7.00 | $6.75 | $6.97 | 236 | $8.68424 |
| 1641221040 | $6.94 | $7.13 | $6.80 | $7.13 | 509 | $8.210366 |
| 1641221100 | $7.00 | $7.15 | $6.60 | $6.75 | 47 | $8.177595 |
| 1641221160 | $7.05 | $7.05 | $7.00 | $7.05 | 37 | $8.156518 |
| 1641221220 | $7.15 | $7.39 | $6.80 | $7.37 | 83 | $8.12239 |
| 1641221280 | $7.41 | $8.47 | $7.41 | $8.47 | 86 | $8.108337 |
| 1641221340 | $7.90 | $9.50 | $7.90 | $8.60 | 43 | $8.116059 |
| 1641221400 | $8.40 | $10.50 | $8.40 | $9.70 | 51 | $8.15088 |
| 1641221460 | $9.60 | $9.75 | $9.27 | $9.60 | 36 | $8.173084 |
| 1641221520 | $9.54 | $9.54 | $8.95 | $8.95 | 28 | $8.185122 |
| 1641221580 | $9.00 | $9.35 | $8.96 | $8.96 | 7 | $8.188004 |
| 1641221640 | $9.00 | $9.09 | $8.83 | $8.83 | 17 | $8.193493 |
| 1641221700 | $8.80 | $8.80 | $8.50 | $8.60 | 27 | $8.198732 |
| 1641221760 | $8.45 | $8.45 | $8.00 | $8.00 | 11 | $8.19802 |
| 1641221820 | $8.00 | $8.64 | $8.00 | $8.26 | 27 | $8.198544 |
| 1641221880 | $8.35 | $8.60 | $8.20 | $8.41 | 19 | $8.199905 |
| 1641221940 | $8.62 | $8.70 | $8.22 | $8.70 | 27 | $8.203812 |
| 1641222000 | $8.50 | $8.80 | $8.15 | $8.37 | 20 | $8.206602 |
| 1641222060 | $8.06 | $8.25 | $8.00 | $8.16 | 11 | $8.206408 |
| 1641222120 | $8.00 | $8.25 | $7.94 | $8.25 | 37 | $8.204152 |
| 1641222180 | $8.05 | $8.28 | $7.90 | $8.22 | 11 | $8.203547 |
| 1641222240 | $8.09 | $8.09 | $8.07 | $8.07 | 4 | $8.203345 |
| 1641222300 | $8.17 | $8.48 | $8.17 | $8.42 | 18 | $8.203982 |
| 1641222360 | $8.10 | $8.25 | $7.90 | $8.25 | 9 | $8.20352 |
| 1641222420 | $8.24 | $8.32 | $8.24 | $8.32 | 5 | $8.203715 |
| 1641222480 | $8.30 | $8.30 | $8.16 | $8.16 | 12 | $8.203883 |
| 1641222540 | $8.21 | $8.24 | $7.95 | $8.02 | 34 | $8.203841 |
| 1641222600 | $8.10 | $8.15 | $8.10 | $8.10 | 11 | $8.203425 |
| 1641222660 | $8.10 | $8.24 | $8.10 | $8.20 | 12 | $8.203046 |
| 1641222720 | $7.85 | $8.11 | $7.85 | $8.11 | 10 | $8.202303 |
| 1641222780 | $7.85 | $7.85 | $7.64 | $7.64 | 9 | $8.200541 |
| 1641222840 | $7.46 | $7.46 | $7.20 | $7.25 | 10 | $8.19718 |
| 1641222900 | $7.35 | $7.60 | $7.35 | $7.60 | 12 | $8.194043 |
| 1641222960 | $7.50 | $7.59 | $7.50 | $7.55 | 3 | $8.19332 |
| 1641223020 | $7.55 | $7.60 | $7.55 | $7.60 | 5 | $8.192181 |
| 1641223080 | $7.45 | $7.55 | $7.35 | $7.55 | 18 | $8.187161 |
| 1641223140 | $7.51 | $7.80 | $7.51 | $7.69 | 8 | $8.185476 |
| 1641223200 | $7.69 | $8.40 | $7.69 | $8.40 | 86 | $8.17742 |
| 1641223260 | $8.34 | $8.37 | $8.34 | $8.37 | 2 | $8.177547 |
| 1641223320 | $8.30 | $8.33 | $8.02 | $8.02 | 17 | $8.178277 |
| 1641223380 | $8.10 | $8.40 | $8.10 | $8.13 | 7 | $8.178236 |
| 1641223440 | $8.26 | $8.26 | $7.85 | $7.98 | 7 | $8.178043 |
| 1641223500 | $8.00 | $8.00 | $7.70 | $7.79 | 6 | $8.177202 |
| 1641223620 | $7.72 | $7.72 | $7.35 | $7.35 | 6 | $8.175723 |
| 1641223680 | $7.50 | $7.58 | $7.50 | $7.58 | 2 | $8.175277 |
| 1641223740 | $7.60 | $7.60 | $7.60 | $7.60 | 1 | $8.175075 |
| 1641223800 | $7.70 | $7.90 | $7.55 | $7.55 | 8 | $8.173676 |
| 1641223860 | $7.00 | $7.11 | $6.80 | $7.05 | 29 | $8.161236 |
| 1641223920 | $7.09 | $7.09 | $6.90 | $6.90 | 3 | $8.159993 |
| 1641223980 | $7.05 | $7.43 | $7.05 | $7.43 | 4 | $8.158746 |
| 1641224040 | $7.55 | $7.55 | $7.51 | $7.51 | 4 | $8.157864 |
| 1641224100 | $7.45 | $7.70 | $7.45 | $7.70 | 2 | $8.157462 |
| 1641224160 | $7.61 | $7.70 | $7.61 | $7.70 | 7 | $8.15633 |
| 1641224220 | $7.59 | $7.75 | $7.55 | $7.61 | 426 | $8.08491 |
| 1641224280 | $7.61 | $7.75 | $7.61 | $7.75 | 4 | $8.084394 |
| 1641224340 | $7.65 | $7.68 | $7.50 | $7.58 | 13 | $8.08225 |
| 1641224400 | $7.58 | $7.70 | $7.58 | $7.70 | 2 | $8.081986 |
| 1641224460 | $7.20 | $7.27 | $7.20 | $7.27 | 2 | $8.081481 |
| 1641224520 | $7.40 | $7.40 | $7.40 | $7.40 | 2 | $8.081075 |
| 1641224580 | $7.30 | $7.50 | $7.30 | $7.50 | 6 | $8.079919 |
| 1641224640 | $7.30 | $7.32 | $7.30 | $7.32 | 6 | $8.07856 |
| 1641224700 | $7.18 | $7.18 | $6.98 | $7.00 | 3 | $8.077648 |
| 1641224760 | $7.03 | $7.03 | $6.83 | $6.83 | 3 | $8.076648 |
| 1641224820 | $6.80 | $6.89 | $6.80 | $6.89 | 4 | $8.075164 |
| 1641224880 | $6.76 | $6.76 | $6.59 | $6.60 | 11 | $8.070578 |
| 1641224940 | $6.64 | $6.65 | $6.30 | $6.30 | 863 | $7.765821 |
| 1641225000 | $6.28 | $6.28 | $6.10 | $6.10 | 2 | $7.765081 |
| 1641225060 | $6.25 | $6.25 | $6.05 | $6.05 | 6 | $7.762881 |
| 1641225120 | $6.30 | $6.50 | $6.30 | $6.33 | 7 | $7.760613 |
| 1641225180 | $6.37 | $6.38 | $6.10 | $6.10 | 7 | $7.758063 |
| 1641225240 | $5.95 | $6.00 | $5.95 | $6.00 | 3 | $7.756816 |
| 1641225300 | $6.05 | $6.10 | $5.93 | $5.93 | 20 | $7.748604 |
| 1641225360 | $5.93 | $5.97 | $5.81 | $5.96 | 8 | $7.745234 |
| 1641225420 | $5.94 | $6.11 | $5.94 | $6.11 | 20 | $7.737413 |
| 1641225480 | $5.90 | $5.97 | $5.75 | $5.75 | 37 | $7.722071 |
| 1641225540 | $5.80 | $5.80 | $5.70 | $5.70 | 3 | $7.720728 |
| 1641225600 | $5.75 | $5.82 | $5.75 | $5.80 | 12 | $7.715497 |
| 1641225660 | $5.65 | $5.70 | $5.65 | $5.70 | 2 | $7.714566 |
| 1641225720 | $5.75 | $5.90 | $5.75 | $5.90 | 14 | $7.708375 |
| 1641225780 | $5.70 | $5.85 | $5.70 | $5.85 | 3 | $7.707061 |
| 1641225840 | $5.79 | $5.80 | $5.70 | $5.70 | 6 | $7.704431 |
| 1641225900 | $5.65 | $5.75 | $5.65 | $5.70 | 13 | $7.698462 |
| 1641225960 | $5.58 | $5.58 | $5.40 | $5.40 | 12 | $7.692511 |
| 1641226020 | $5.35 | $5.45 | $5.20 | $5.20 | 10 | $7.687147 |
| 1641226080 | $5.30 | $5.30 | $5.25 | $5.25 | 18 | $7.677457 |
| 1641226140 | $5.15 | $5.19 | $5.12 | $5.15 | 19 | $7.666766 |
| 1641226200 | $5.20 | $5.30 | $5.20 | $5.20 | 8 | $7.662429 |
| 1641226260 | $5.45 | $5.75 | $5.45 | $5.50 | 48 | $7.6405 |
| 1641226320 | $5.55 | $5.60 | $5.54 | $5.55 | 15 | $7.633611 |
| 1641226380 | $5.59 | $5.60 | $5.30 | $5.30 | 24 | $7.622704 |
| 1641226440 | $5.28 | $5.30 | $5.20 | $5.25 | 26 | $7.609397 |
| 1641226500 | $5.34 | $5.35 | $5.30 | $5.35 | 16 | $7.601439 |
| 1641226560 | $5.35 | $5.50 | $5.20 | $5.50 | 117 | $7.54728 |
| 1641226620 | $5.55 | $5.65 | $5.50 | $5.50 | 40 | $7.530618 |
| 1641226680 | $5.65 | $5.70 | $5.65 | $5.65 | 5 | $7.528667 |
| 1641226740 | $5.72 | $5.72 | $5.65 | $5.65 | 4 | $7.527138 |
| 1641226800 | $5.80 | $5.91 | $5.74 | $5.77 | 12 | $7.522855 |
| 1641226860 | $5.74 | $5.80 | $5.59 | $5.80 | 10 | $7.519116 |
| 1641226920 | $5.60 | $5.70 | $5.50 | $5.50 | 5 | $7.517123 |
| 1641226980 | $5.58 | $5.70 | $5.58 | $5.70 | 2 | $7.516342 |
| 1641227040 | $5.50 | $5.57 | $5.50 | $5.57 | 7 | $7.513479 |
| 1641227100 | $5.54 | $5.54 | $5.54 | $5.54 | 1 | $7.513069 |
| 1641227160 | $5.67 | $5.67 | $5.67 | $5.67 | 1 | $7.512686 |
| 1641227220 | $5.60 | $5.65 | $5.55 | $5.65 | 8 | $7.509566 |
| 1641227280 | $5.82 | $5.95 | $5.82 | $5.95 | 7 | $7.50723 |
| 1641227340 | $5.75 | $5.75 | $5.75 | $5.75 | 2 | $7.506503 |
| 1641227400 | $5.82 | $5.90 | $5.65 | $5.65 | 4 | $7.505075 |
| 1641227460 | $5.68 | $5.68 | $5.68 | $5.68 | 1 | $7.504698 |
| 1641227520 | $5.85 | $5.85 | $5.85 | $5.85 | 6 | $7.502648 |
| 1641227580 | $5.71 | $5.73 | $5.71 | $5.73 | 2 | $7.501912 |
| 1641227700 | $5.80 | $5.83 | $5.80 | $5.83 | 2 | $7.501216 |
| 1641227760 | $5.65 | $5.65 | $5.65 | $5.65 | 6 | $7.498928 |
| 1641227820 | $5.70 | $5.75 | $5.70 | $5.75 | 22 | $7.491027 |
| 1641227880 | $5.88 | $6.03 | $5.82 | $6.03 | 216 | $7.420447 |
| 1641227940 | $6.10 | $6.15 | $6.10 | $6.10 | 21 | $7.415034 |
| 1641228000 | $6.00 | $6.10 | $6.00 | $6.00 | 4 | $7.413947 |
| 1641228060 | $5.87 | $5.87 | $5.87 | $5.87 | 1 | $7.413645 |
| 1641228180 | $5.75 | $5.75 | $5.75 | $5.75 | 10 | $7.410401 |
| 1641228240 | $5.73 | $5.75 | $5.73 | $5.75 | 3 | $7.409427 |
| 1641228360 | $5.50 | $5.50 | $5.40 | $5.40 | 10 | $7.405654 |
| 1641228420 | $5.22 | $5.36 | $5.20 | $5.34 | 15 | $7.399623 |
| 1641228480 | $5.20 | $5.20 | $5.20 | $5.20 | 2 | $7.39877 |
| 1641228540 | $5.25 | $5.25 | $5.25 | $5.25 | 2 | $7.397937 |
| 1641228600 | $5.30 | $5.38 | $5.30 | $5.38 | 12 | $7.393182 |
| 1641228660 | $5.35 | $5.35 | $5.35 | $5.35 | 10 | $7.389239 |
| 1641228720 | $5.40 | $5.40 | $5.40 | $5.40 | 1 | $7.388855 |
| 1641228780 | $5.35 | $5.62 | $5.35 | $5.62 | 11 | $7.384786 |
| 1641228840 | $5.60 | $5.63 | $5.45 | $5.50 | 12 | $7.380551 |
| 1641228900 | $5.56 | $5.56 | $5.46 | $5.46 | 5 | $7.378785 |
| 1641228960 | $5.55 | $5.62 | $5.55 | $5.62 | 9 | $7.375685 |
| 1641229020 | $5.57 | $5.60 | $5.57 | $5.60 | 11 | $7.371923 |
| 1641229140 | $5.52 | $5.52 | $5.45 | $5.45 | 2 | $7.371201 |
| 1641229200 | $5.59 | $5.59 | $5.48 | $5.48 | 12 | $7.366909 |
| 1641229320 | $5.45 | $5.45 | $5.45 | $5.45 | 1 | $7.366544 |
| 1641229380 | $5.40 | $5.40 | $5.15 | $5.15 | 3 | $7.365343 |
| 1641229440 | $5.19 | $5.34 | $5.19 | $5.25 | 8 | $7.362189 |
| 1641229500 | $5.30 | $5.30 | $5.30 | $5.30 | 5 | $7.360229 |
| 1641229560 | $5.43 | $5.43 | $5.37 | $5.37 | 2 | $7.359485 |
| 1641229620 | $5.58 | $5.58 | $5.58 | $5.58 | 1 | $7.359147 |
| 1641229800 | $5.52 | $5.52 | $5.52 | $5.52 | 6 | $7.357053 |
| 1641229860 | $5.40 | $5.46 | $5.40 | $5.46 | 11 | $7.353091 |
| 1641229920 | $5.50 | $5.50 | $5.42 | $5.42 | 11 | $7.349089 |
| 1641229980 | $5.39 | $5.39 | $5.39 | $5.39 | 30 | $7.338048 |
| 1641230040 | $5.40 | $5.42 | $5.40 | $5.42 | 6 | $7.335869 |
| 1641230100 | $5.43 | $5.45 | $5.40 | $5.45 | 3 | $7.334795 |
| 1641230160 | $5.40 | $5.44 | $5.40 | $5.44 | 8 | $7.331934 |
| 1641230220 | $5.45 | $5.45 | $5.40 | $5.40 | 2 | $7.33122 |
| 1641230280 | $5.45 | $5.45 | $5.40 | $5.45 | 3 | $7.330155 |
| 1641230340 | $5.51 | $5.51 | $5.51 | $5.51 | 1 | $7.329814 |
| 1641230400 | $5.55 | $5.55 | $5.50 | $5.54 | 8 | $7.327125 |
| 1641230460 | $5.40 | $5.40 | $5.40 | $5.40 | 2 | $7.326405 |
| 1641230520 | $5.39 | $5.39 | $5.30 | $5.30 | 6 | $7.324173 |
| 1641230580 | $5.20 | $5.20 | $5.15 | $5.16 | 7 | $7.32135 |
| 1641230700 | $5.12 | $5.25 | $5.12 | $5.25 | 4 | $7.319771 |
| 1641230820 | $5.34 | $5.35 | $5.28 | $5.35 | 15 | $7.314198 |
| 1641230880 | $5.30 | $5.30 | $5.20 | $5.20 | 2 | $7.313432 |
| 1641231000 | $5.23 | $5.23 | $5.23 | $5.23 | 1 | $7.313045 |
| 1641231060 | $5.20 | $5.30 | $5.20 | $5.30 | 17 | $7.306662 |
| 1641231120 | $5.31 | $5.31 | $5.30 | $5.31 | 6 | $7.304447 |
| 1641231180 | $5.25 | $5.30 | $5.25 | $5.30 | 2 | $7.303698 |
| 1641231240 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $7.303328 |
| 1641231360 | $5.15 | $5.15 | $5.15 | $5.15 | 7 | $7.300549 |
| 1641231420 | $5.15 | $5.15 | $5.00 | $5.00 | 24 | $7.290469 |
| 1641231480 | $5.00 | $5.00 | $4.95 | $4.95 | 3 | $7.2892 |
| 1641231600 | $5.02 | $5.02 | $5.02 | $5.02 | 1 | $7.288783 |
| 1641231660 | $5.10 | $5.10 | $5.10 | $5.10 | 1 | $7.288382 |
| 1641231720 | $5.15 | $5.15 | $5.15 | $5.15 | 13 | $7.283296 |
| 1641231780 | $5.15 | $5.22 | $5.15 | $5.18 | 16 | $7.27719 |
| 1641231900 | $5.10 | $5.10 | $5.00 | $5.00 | 12 | $7.272235 |
| 1641231960 | $5.00 | $5.00 | $4.92 | $4.92 | 3 | $7.27098 |
| 1641232020 | $5.05 | $5.05 | $5.00 | $5.00 | 7 | $7.268128 |
| 1641232080 | $5.08 | $5.21 | $5.08 | $5.21 | 38 | $7.253635 |
| 1641232140 | $5.14 | $5.14 | $5.10 | $5.10 | 4 | $7.252097 |
| 1641232200 | $5.15 | $5.15 | $5.15 | $5.15 | 1 | $7.251718 |
| 1641232260 | $5.17 | $5.17 | $5.17 | $5.17 | 1 | $7.251342 |
| 1641232380 | $5.30 | $5.30 | $5.30 | $5.30 | 1 | $7.250991 |
| 1641232440 | $5.05 | $5.15 | $5.05 | $5.15 | 7 | $7.24825 |
| 1641232500 | $5.12 | $5.15 | $5.05 | $5.05 | 6 | $7.245909 |
| 1641232620 | $5.07 | $5.07 | $5.00 | $5.00 | 2 | $7.245115 |
| 1641232680 | $4.88 | $4.95 | $4.85 | $4.95 | 12 | $7.240093 |
| 1641232740 | $4.94 | $4.95 | $4.93 | $4.95 | 4 | $7.238444 |
| 1641232800 | $4.95 | $5.00 | $4.95 | $5.00 | 2 | $7.237633 |
| 1641232860 | $4.97 | $4.97 | $4.97 | $4.97 | 1 | $7.237227 |
| 1641232920 | $4.95 | $5.00 | $4.95 | $4.95 | 5 | $7.235189 |
| 1641232980 | $4.90 | $4.90 | $4.73 | $4.73 | 7 | $7.232146 |
| 1641233040 | $4.74 | $4.76 | $4.65 | $4.65 | 21 | $7.222802 |
| 1641233100 | $4.75 | $4.75 | $4.75 | $4.75 | 1 | $7.222362 |
| 1641233160 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $7.221931 |
| 1641233220 | $4.79 | $4.81 | $4.71 | $4.71 | 5 | $7.219759 |
| 1641233280 | $4.72 | $4.73 | $4.70 | $4.70 | 31 | $7.206001 |
| 1641233340 | $4.89 | $5.00 | $4.89 | $4.90 | 106 | $7.165329 |
| 1641233400 | $5.00 | $5.00 | $4.90 | $4.90 | 14 | $7.159871 |
| 1641233580 | $4.80 | $4.85 | $4.80 | $4.85 | 26 | $7.149465 |
| 1641233640 | $4.79 | $4.90 | $4.77 | $4.80 | 14 | $7.143813 |
| 1641233760 | $4.90 | $4.90 | $4.90 | $4.90 | 1 | $7.143427 |
| 1641233820 | $4.88 | $4.88 | $4.88 | $4.88 | 1 | $7.143038 |
| 1641233880 | $4.85 | $4.95 | $4.85 | $4.95 | 11 | $7.138803 |
| 1641233940 | $4.87 | $4.90 | $4.85 | $4.90 | 15 | $7.132969 |
| 1641234000 | $4.89 | $4.89 | $4.89 | $4.89 | 1 | $7.132586 |
| 1641234060 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $7.132169 |
| 1641234120 | $4.73 | $4.78 | $4.72 | $4.78 | 11 | $7.127661 |
| 1641234180 | $4.70 | $4.80 | $4.70 | $4.80 | 2 | $7.126849 |
| 1641234240 | $4.80 | $4.80 | $4.80 | $4.80 | 1 | $7.126452 |
| 1641234360 | $4.82 | $4.82 | $4.82 | $4.82 | 2 | $7.125665 |
| 1641234420 | $4.93 | $4.94 | $4.93 | $4.94 | 2 | $7.124918 |
| 1641234480 | $4.70 | $4.70 | $4.70 | $4.70 | 1 | $7.124504 |
| 1641234540 | $4.80 | $4.80 | $4.80 | $4.80 | 8 | $7.121337 |
| 1641234600 | $4.80 | $4.80 | $4.60 | $4.67 | 14 | $7.115468 |
| 1641234840 | $4.75 | $4.75 | $4.70 | $4.70 | 2 | $7.114656 |
| 1641234960 | $4.65 | $4.65 | $4.60 | $4.60 | 3 | $7.113383 |
| 1641235020 | $4.64 | $4.64 | $4.52 | $4.52 | 2 | $7.112523 |
| 1641235080 | $4.63 | $4.63 | $4.61 | $4.61 | 2 | $7.111677 |
| 1641235140 | $4.56 | $4.65 | $4.55 | $4.55 | 30 | $7.098764 |
| 1641235200 | $4.62 | $4.62 | $4.62 | $4.62 | 1 | $7.098345 |
| 1641235260 | $4.60 | $4.60 | $4.56 | $4.56 | 2 | $7.097496 |
| 1641235320 | $4.55 | $4.55 | $4.55 | $4.55 | 1 | $7.097066 |
| 1641235380 | $4.65 | $4.65 | $4.65 | $4.65 | 1 | $7.096653 |
| 1641235440 | $4.67 | $4.70 | $4.60 | $4.60 | 78 | $7.065302 |
| 1641235500 | $4.63 | $4.63 | $4.55 | $4.55 | 26 | $7.054743 |
| 1641235560 | $4.55 | $4.55 | $4.50 | $4.55 | 25 | $7.044318 |
| 1641235620 | $4.50 | $4.55 | $4.50 | $4.55 | 4 | $7.042664 |
| 1641235680 | $4.47 | $4.47 | $4.47 | $4.47 | 1 | $7.042239 |
| 1641235740 | $4.45 | $4.45 | $4.40 | $4.40 | 3 | $7.040947 |
| 1641235800 | $4.50 | $4.50 | $4.23 | $4.40 | 32 | $7.027174 |
| 1641235860 | $4.53 | $4.61 | $4.51 | $4.61 | 18 | $7.019968 |
| 1641235980 | $4.48 | $4.48 | $4.48 | $4.48 | 1 | $7.019553 |
| 1641236040 | $4.54 | $4.54 | $4.54 | $4.54 | 1 | $7.019148 |
| 1641236100 | $4.52 | $4.52 | $4.51 | $4.52 | 11 | $7.014656 |
| 1641236160 | $4.55 | $4.55 | $4.55 | $4.55 | 1 | $7.014254 |
| 1641236220 | $4.50 | $4.57 | $4.50 | $4.56 | 50 | $6.994349 |
| 1641236280 | $4.64 | $4.70 | $4.60 | $4.70 | 4 | $6.992823 |
| 1641236340 | $4.55 | $4.55 | $4.40 | $4.40 | 55 | $6.970166 |
| 1641236400 | $4.35 | $4.35 | $4.35 | $4.35 | 3 | $6.968907 |
| 1641236460 | $4.37 | $4.37 | $4.37 | $4.37 | 16 | $6.962262 |
| 1641236520 | $4.40 | $4.40 | $4.40 | $4.40 | 1 | $6.961853 |
| 1641236580 | $4.40 | $4.40 | $4.40 | $4.40 | 10 | $6.957766 |
| 1641236700 | $4.29 | $4.40 | $4.29 | $4.40 | 6 | $6.955247 |
| 1641236760 | $4.30 | $4.30 | $4.29 | $4.29 | 2 | $6.9544 |
| 1641236820 | $4.25 | $4.35 | $4.25 | $4.25 | 152 | $6.890623 |
| 1641236880 | $4.25 | $4.25 | $4.20 | $4.20 | 32 | $6.877359 |
| 1641236940 | $4.23 | $4.23 | $4.20 | $4.20 | 11 | $6.872855 |
| 1641237000 | $4.30 | $4.30 | $4.10 | $4.10 | 12 | $6.867904 |
| 1641237060 | $4.10 | $4.10 | $4.07 | $4.07 | 2 | $6.867045 |
| 1641237120 | $4.09 | $4.10 | $4.09 | $4.09 | 12 | $6.861919 |
| 1641237180 | $4.10 | $4.10 | $4.10 | $4.10 | 1 | $6.861494 |
| 1641237240 | $4.08 | $4.08 | $4.00 | $4.05 | 5 | $6.859331 |
| 1641237300 | $4.07 | $4.07 | $4.05 | $4.05 | 27 | $6.84772 |
| 1641237360 | $4.05 | $4.05 | $3.96 | $3.96 | 6 | $6.845107 |
| 1641237420 | $3.92 | $3.97 | $3.92 | $3.97 | 5 | $6.842881 |
| 1641237480 | $3.95 | $3.95 | $3.90 | $3.90 | 4 | $6.841092 |
| 1641237540 | $3.85 | $3.85 | $3.85 | $3.85 | 4 | $6.839265 |
| 1641237600 | $3.87 | $3.91 | $3.87 | $3.87 | 7 | $6.836101 |
| 1641237660 | $3.85 | $3.87 | $3.85 | $3.85 | 11 | $6.831112 |
| 1641237720 | $3.90 | $3.90 | $3.85 | $3.85 | 5 | $6.828865 |
| 1641237780 | $3.82 | $3.86 | $3.82 | $3.86 | 4 | $6.827042 |
| 1641237840 | $3.85 | $3.85 | $3.83 | $3.83 | 9 | $6.822953 |
| 1641237900 | $3.85 | $3.90 | $3.85 | $3.88 | 11 | $6.818015 |
| 1641237960 | $3.83 | $3.84 | $3.75 | $3.75 | 38 | $6.800878 |
| 1641238020 | $3.83 | $3.83 | $3.83 | $3.83 | 2 | $6.799983 |
| 1641238140 | $3.90 | $3.92 | $3.90 | $3.92 | 4 | $6.798245 |
| 1641238260 | $3.87 | $3.87 | $3.87 | $3.87 | 3 | $6.796923 |
| 1641238380 | $3.88 | $3.88 | $3.88 | $3.88 | 4 | $6.795168 |
| 1641238440 | $3.90 | $3.90 | $3.90 | $3.90 | 2 | $6.794297 |
| 1641238500 | $3.80 | $3.80 | $3.76 | $3.80 | 3 | $6.792941 |
| 1641238560 | $3.82 | $3.90 | $3.82 | $3.90 | 6 | $6.790274 |
| 1641238620 | $3.80 | $3.89 | $3.79 | $3.89 | 7 | $6.787167 |
| 1641238680 | $3.88 | $3.88 | $3.88 | $3.88 | 6 | $6.784553 |
| 1641238740 | $3.85 | $3.85 | $3.85 | $3.85 | 2 | $6.783673 |
| 1641238860 | $3.80 | $3.80 | $3.77 | $3.77 | 14 | $6.777423 |
| 1641238920 | $3.80 | $3.80 | $3.80 | $3.80 | 1 | $6.776978 |
| 1641238980 | $3.77 | $3.77 | $3.71 | $3.71 | 9 | $6.772866 |
| 1641239040 | $3.70 | $3.70 | $3.70 | $3.70 | 1 | $6.772407 |
| 1641239100 | $3.75 | $3.75 | $3.75 | $3.75 | 1 | $6.771956 |
| 1641239160 | $3.75 | $3.75 | $3.70 | $3.72 | 13 | $6.766053 |
| 1641239220 | $3.75 | $3.75 | $3.70 | $3.70 | 3 | $6.764691 |
| 1641239280 | $3.63 | $3.65 | $3.62 | $3.62 | 10 | $6.76004 |
| 1641239400 | $3.70 | $3.70 | $3.64 | $3.64 | 4 | $6.758212 |
| 1641239460 | $3.65 | $3.65 | $3.65 | $3.65 | 1 | $6.75775 |
| 1641239520 | $3.64 | $3.64 | $3.50 | $3.61 | 6 | $6.754932 |
| 1641239580 | $3.50 | $3.50 | $3.50 | $3.50 | 1 | $6.754449 |
| 1641239640 | $3.48 | $3.48 | $3.45 | $3.45 | 10 | $6.749571 |
| 1641239700 | $3.45 | $3.49 | $3.45 | $3.49 | 2 | $6.7486 |
| 1641239760 | $3.52 | $3.54 | $3.45 | $3.45 | 15 | $6.74143 |
| 1641239820 | $3.45 | $3.45 | $3.45 | $3.45 | 11 | $6.736087 |
| 1641239880 | $3.50 | $3.53 | $3.45 | $3.45 | 6 | $6.733221 |
| 1641239940 | $3.55 | $3.55 | $3.55 | $3.55 | 1 | $6.732752 |
| 1641240000 | $3.50 | $3.50 | $3.46 | $3.46 | 2 | $6.731793 |
| 1641240060 | $3.46 | $3.46 | $3.40 | $3.40 | 14 | $6.724969 |
| 1641240120 | $3.40 | $3.40 | $3.40 | $3.40 | 11 | $6.719599 |
| 1641240180 | $3.43 | $3.50 | $3.39 | $3.50 | 8 | $6.715784 |
| 1641240240 | $3.33 | $3.35 | $3.33 | $3.35 | 9 | $6.71133 |
| 1641240300 | $3.38 | $3.38 | $3.38 | $3.38 | 1 | $6.710842 |
| 1641240360 | $3.45 | $3.45 | $3.45 | $3.45 | 6 | $6.707979 |
| 1641240420 | $3.47 | $3.47 | $3.40 | $3.40 | 28 | $6.694548 |
| 1641240480 | $3.45 | $3.45 | $3.35 | $3.35 | 3 | $6.693101 |
| 1641240540 | $3.45 | $3.50 | $3.45 | $3.50 | 2 | $6.692163 |
| 1641240600 | $3.45 | $3.45 | $3.45 | $3.45 | 1 | $6.691691 |
| 1641240660 | $3.55 | $3.55 | $3.45 | $3.45 | 3 | $6.690305 |
| 1641240720 | $3.45 | $3.45 | $3.45 | $3.45 | 4 | $6.68842 |
| 1641240780 | $3.45 | $3.45 | $3.43 | $3.43 | 3 | $6.687004 |
| 1641240840 | $3.44 | $3.44 | $3.44 | $3.44 | 1 | $6.686532 |
| 1641240900 | $3.40 | $3.40 | $3.40 | $3.40 | 1 | $6.686055 |
| 1641240960 | $3.40 | $3.40 | $3.35 | $3.39 | 16 | $6.678374 |
| 1641241020 | $3.40 | $3.40 | $3.30 | $3.35 | 10 | $6.673573 |
| 1641241080 | $3.40 | $3.40 | $3.30 | $3.30 | 9 | $6.669266 |
| 1641241140 | $3.29 | $3.35 | $3.29 | $3.35 | 7 | $6.665874 |
| 1641241200 | $3.30 | $3.40 | $3.30 | $3.40 | 2 | $6.664916 |
| 1641241260 | $3.40 | $3.40 | $3.35 | $3.40 | 24 | $6.653588 |
| 1641241320 | $3.54 | $3.60 | $3.54 | $3.60 | 8 | $6.650053 |
| 1641241380 | $3.57 | $3.60 | $3.47 | $3.60 | 6 | $6.647385 |
| 1641241440 | $3.65 | $3.70 | $3.65 | $3.70 | 12 | $6.642278 |
| 1641241500 | $3.60 | $3.60 | $3.60 | $3.60 | 2 | $6.641406 |
| 1641241560 | $3.57 | $3.65 | $3.57 | $3.65 | 2 | $6.640537 |
| 1641241620 | $3.65 | $3.74 | $3.65 | $3.74 | 6 | $6.638032 |
| 1641241680 | $3.65 | $3.72 | $3.65 | $3.72 | 7 | $6.6351 |
| 1641241740 | $3.65 | $3.70 | $3.65 | $3.67 | 12 | $6.630021 |
| 1641241800 | $3.60 | $3.60 | $3.60 | $3.60 | 5 | $6.627859 |
| 1641241860 | $3.58 | $3.58 | $3.48 | $3.48 | 22 | $6.618025 |
| 1641241920 | $3.52 | $3.52 | $3.52 | $3.52 | 65 | $6.589643 |
| 1641241980 | $3.55 | $3.55 | $3.55 | $3.55 | 2 | $6.588786 |
| 1641242100 | $3.35 | $3.35 | $3.35 | $3.35 | 1 | $6.58833 |
| 1641242220 | $3.55 | $3.55 | $3.55 | $3.55 | 1 | $6.587902 |
| 1641242340 | $3.55 | $3.55 | $3.55 | $3.55 | 2 | $6.587046 |
| 1641242400 | $3.50 | $3.50 | $3.50 | $3.50 | 5 | $6.584874 |
| 1641242460 | $3.48 | $3.60 | $3.47 | $3.60 | 31 | $6.571371 |
| 1641242520 | $3.60 | $3.60 | $3.60 | $3.60 | 2 | $6.570539 |
| 1641242580 | $3.66 | $3.80 | $3.66 | $3.75 | 13 | $6.565357 |
| 1641242640 | $3.60 | $3.72 | $3.60 | $3.69 | 22 | $6.556431 |
| 1641242700 | $3.62 | $3.68 | $3.60 | $3.60 | 4 | $6.554804 |
| 1641242820 | $3.55 | $3.55 | $3.45 | $3.45 | 4 | $6.553106 |
| 1641242880 | $3.44 | $3.50 | $3.44 | $3.50 | 10 | $6.548837 |
| 1641242940 | $3.50 | $3.50 | $3.40 | $3.40 | 7 | $6.545854 |
| 1641243000 | $3.35 | $3.35 | $3.25 | $3.33 | 4 | $6.544053 |
| 1641243060 | $3.35 | $3.45 | $3.30 | $3.45 | 5 | $6.541838 |
| 1641243120 | $3.45 | $3.50 | $3.45 | $3.45 | 13 | $6.536278 |
| 1641243180 | $3.45 | $3.50 | $3.40 | $3.45 | 8 | $6.532849 |
| 1641243240 | $3.38 | $3.39 | $3.35 | $3.35 | 11 | $6.528029 |
| 1641243300 | $3.40 | $3.45 | $3.38 | $3.45 | 5 | $6.525871 |
| 1641243360 | $3.50 | $3.50 | $3.45 | $3.49 | 33 | $6.512051 |
| 1641243420 | $3.40 | $3.40 | $3.30 | $3.30 | 10 | $6.507703 |
| 1641243480 | $3.34 | $3.34 | $3.25 | $3.30 | 18 | $6.49982 |
| 1641243540 | $3.30 | $3.30 | $3.00 | $3.00 | 6 | $6.497088 |