TSLA7Jan22P1080.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA7Jan22P1080.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$11.15$13.68$11.15$13.1839$13.213846
1641220260$13.45$14.10$11.58$13.1059$12.982653
1641220320$12.50$12.60$10.90$10.9016$12.835877
1641220380$10.50$11.20$10.20$10.8176$11.958736
1641220440$10.50$11.00$10.30$10.7055$11.648326
1641220500$10.20$11.00$10.20$10.4235$11.505357
1641220560$10.35$10.50$8.82$8.8538$11.320314
1641220620$9.00$9.13$8.20$8.2040$11.031927
1641220680$8.00$8.48$8.00$8.3380$10.543173
1641220740$8.32$8.57$8.22$8.35548$9.325273
1641220800$8.00$8.00$7.50$7.5034$9.273852
1641220860$7.65$7.83$7.15$7.3569$9.165013
1641220920$7.50$7.55$6.80$6.8078$9.047497
1641220980$6.75$7.00$6.75$6.97236$8.68424
1641221040$6.94$7.13$6.80$7.13509$8.210366
1641221100$7.00$7.15$6.60$6.7547$8.177595
1641221160$7.05$7.05$7.00$7.0537$8.156518
1641221220$7.15$7.39$6.80$7.3783$8.12239
1641221280$7.41$8.47$7.41$8.4786$8.108337
1641221340$7.90$9.50$7.90$8.6043$8.116059
1641221400$8.40$10.50$8.40$9.7051$8.15088
1641221460$9.60$9.75$9.27$9.6036$8.173084
1641221520$9.54$9.54$8.95$8.9528$8.185122
1641221580$9.00$9.35$8.96$8.967$8.188004
1641221640$9.00$9.09$8.83$8.8317$8.193493
1641221700$8.80$8.80$8.50$8.6027$8.198732
1641221760$8.45$8.45$8.00$8.0011$8.19802
1641221820$8.00$8.64$8.00$8.2627$8.198544
1641221880$8.35$8.60$8.20$8.4119$8.199905
1641221940$8.62$8.70$8.22$8.7027$8.203812
1641222000$8.50$8.80$8.15$8.3720$8.206602
1641222060$8.06$8.25$8.00$8.1611$8.206408
1641222120$8.00$8.25$7.94$8.2537$8.204152
1641222180$8.05$8.28$7.90$8.2211$8.203547
1641222240$8.09$8.09$8.07$8.074$8.203345
1641222300$8.17$8.48$8.17$8.4218$8.203982
1641222360$8.10$8.25$7.90$8.259$8.20352
1641222420$8.24$8.32$8.24$8.325$8.203715
1641222480$8.30$8.30$8.16$8.1612$8.203883
1641222540$8.21$8.24$7.95$8.0234$8.203841
1641222600$8.10$8.15$8.10$8.1011$8.203425
1641222660$8.10$8.24$8.10$8.2012$8.203046
1641222720$7.85$8.11$7.85$8.1110$8.202303
1641222780$7.85$7.85$7.64$7.649$8.200541
1641222840$7.46$7.46$7.20$7.2510$8.19718
1641222900$7.35$7.60$7.35$7.6012$8.194043
1641222960$7.50$7.59$7.50$7.553$8.19332
1641223020$7.55$7.60$7.55$7.605$8.192181
1641223080$7.45$7.55$7.35$7.5518$8.187161
1641223140$7.51$7.80$7.51$7.698$8.185476
1641223200$7.69$8.40$7.69$8.4086$8.17742
1641223260$8.34$8.37$8.34$8.372$8.177547
1641223320$8.30$8.33$8.02$8.0217$8.178277
1641223380$8.10$8.40$8.10$8.137$8.178236
1641223440$8.26$8.26$7.85$7.987$8.178043
1641223500$8.00$8.00$7.70$7.796$8.177202
1641223620$7.72$7.72$7.35$7.356$8.175723
1641223680$7.50$7.58$7.50$7.582$8.175277
1641223740$7.60$7.60$7.60$7.601$8.175075
1641223800$7.70$7.90$7.55$7.558$8.173676
1641223860$7.00$7.11$6.80$7.0529$8.161236
1641223920$7.09$7.09$6.90$6.903$8.159993
1641223980$7.05$7.43$7.05$7.434$8.158746
1641224040$7.55$7.55$7.51$7.514$8.157864
1641224100$7.45$7.70$7.45$7.702$8.157462
1641224160$7.61$7.70$7.61$7.707$8.15633
1641224220$7.59$7.75$7.55$7.61426$8.08491
1641224280$7.61$7.75$7.61$7.754$8.084394
1641224340$7.65$7.68$7.50$7.5813$8.08225
1641224400$7.58$7.70$7.58$7.702$8.081986
1641224460$7.20$7.27$7.20$7.272$8.081481
1641224520$7.40$7.40$7.40$7.402$8.081075
1641224580$7.30$7.50$7.30$7.506$8.079919
1641224640$7.30$7.32$7.30$7.326$8.07856
1641224700$7.18$7.18$6.98$7.003$8.077648
1641224760$7.03$7.03$6.83$6.833$8.076648
1641224820$6.80$6.89$6.80$6.894$8.075164
1641224880$6.76$6.76$6.59$6.6011$8.070578
1641224940$6.64$6.65$6.30$6.30863$7.765821
1641225000$6.28$6.28$6.10$6.102$7.765081
1641225060$6.25$6.25$6.05$6.056$7.762881
1641225120$6.30$6.50$6.30$6.337$7.760613
1641225180$6.37$6.38$6.10$6.107$7.758063
1641225240$5.95$6.00$5.95$6.003$7.756816
1641225300$6.05$6.10$5.93$5.9320$7.748604
1641225360$5.93$5.97$5.81$5.968$7.745234
1641225420$5.94$6.11$5.94$6.1120$7.737413
1641225480$5.90$5.97$5.75$5.7537$7.722071
1641225540$5.80$5.80$5.70$5.703$7.720728
1641225600$5.75$5.82$5.75$5.8012$7.715497
1641225660$5.65$5.70$5.65$5.702$7.714566
1641225720$5.75$5.90$5.75$5.9014$7.708375
1641225780$5.70$5.85$5.70$5.853$7.707061
1641225840$5.79$5.80$5.70$5.706$7.704431
1641225900$5.65$5.75$5.65$5.7013$7.698462
1641225960$5.58$5.58$5.40$5.4012$7.692511
1641226020$5.35$5.45$5.20$5.2010$7.687147
1641226080$5.30$5.30$5.25$5.2518$7.677457
1641226140$5.15$5.19$5.12$5.1519$7.666766
1641226200$5.20$5.30$5.20$5.208$7.662429
1641226260$5.45$5.75$5.45$5.5048$7.6405
1641226320$5.55$5.60$5.54$5.5515$7.633611
1641226380$5.59$5.60$5.30$5.3024$7.622704
1641226440$5.28$5.30$5.20$5.2526$7.609397
1641226500$5.34$5.35$5.30$5.3516$7.601439
1641226560$5.35$5.50$5.20$5.50117$7.54728
1641226620$5.55$5.65$5.50$5.5040$7.530618
1641226680$5.65$5.70$5.65$5.655$7.528667
1641226740$5.72$5.72$5.65$5.654$7.527138
1641226800$5.80$5.91$5.74$5.7712$7.522855
1641226860$5.74$5.80$5.59$5.8010$7.519116
1641226920$5.60$5.70$5.50$5.505$7.517123
1641226980$5.58$5.70$5.58$5.702$7.516342
1641227040$5.50$5.57$5.50$5.577$7.513479
1641227100$5.54$5.54$5.54$5.541$7.513069
1641227160$5.67$5.67$5.67$5.671$7.512686
1641227220$5.60$5.65$5.55$5.658$7.509566
1641227280$5.82$5.95$5.82$5.957$7.50723
1641227340$5.75$5.75$5.75$5.752$7.506503
1641227400$5.82$5.90$5.65$5.654$7.505075
1641227460$5.68$5.68$5.68$5.681$7.504698
1641227520$5.85$5.85$5.85$5.856$7.502648
1641227580$5.71$5.73$5.71$5.732$7.501912
1641227700$5.80$5.83$5.80$5.832$7.501216
1641227760$5.65$5.65$5.65$5.656$7.498928
1641227820$5.70$5.75$5.70$5.7522$7.491027
1641227880$5.88$6.03$5.82$6.03216$7.420447
1641227940$6.10$6.15$6.10$6.1021$7.415034
1641228000$6.00$6.10$6.00$6.004$7.413947
1641228060$5.87$5.87$5.87$5.871$7.413645
1641228180$5.75$5.75$5.75$5.7510$7.410401
1641228240$5.73$5.75$5.73$5.753$7.409427
1641228360$5.50$5.50$5.40$5.4010$7.405654
1641228420$5.22$5.36$5.20$5.3415$7.399623
1641228480$5.20$5.20$5.20$5.202$7.39877
1641228540$5.25$5.25$5.25$5.252$7.397937
1641228600$5.30$5.38$5.30$5.3812$7.393182
1641228660$5.35$5.35$5.35$5.3510$7.389239
1641228720$5.40$5.40$5.40$5.401$7.388855
1641228780$5.35$5.62$5.35$5.6211$7.384786
1641228840$5.60$5.63$5.45$5.5012$7.380551
1641228900$5.56$5.56$5.46$5.465$7.378785
1641228960$5.55$5.62$5.55$5.629$7.375685
1641229020$5.57$5.60$5.57$5.6011$7.371923
1641229140$5.52$5.52$5.45$5.452$7.371201
1641229200$5.59$5.59$5.48$5.4812$7.366909
1641229320$5.45$5.45$5.45$5.451$7.366544
1641229380$5.40$5.40$5.15$5.153$7.365343
1641229440$5.19$5.34$5.19$5.258$7.362189
1641229500$5.30$5.30$5.30$5.305$7.360229
1641229560$5.43$5.43$5.37$5.372$7.359485
1641229620$5.58$5.58$5.58$5.581$7.359147
1641229800$5.52$5.52$5.52$5.526$7.357053
1641229860$5.40$5.46$5.40$5.4611$7.353091
1641229920$5.50$5.50$5.42$5.4211$7.349089
1641229980$5.39$5.39$5.39$5.3930$7.338048
1641230040$5.40$5.42$5.40$5.426$7.335869
1641230100$5.43$5.45$5.40$5.453$7.334795
1641230160$5.40$5.44$5.40$5.448$7.331934
1641230220$5.45$5.45$5.40$5.402$7.33122
1641230280$5.45$5.45$5.40$5.453$7.330155
1641230340$5.51$5.51$5.51$5.511$7.329814
1641230400$5.55$5.55$5.50$5.548$7.327125
1641230460$5.40$5.40$5.40$5.402$7.326405
1641230520$5.39$5.39$5.30$5.306$7.324173
1641230580$5.20$5.20$5.15$5.167$7.32135
1641230700$5.12$5.25$5.12$5.254$7.319771
1641230820$5.34$5.35$5.28$5.3515$7.314198
1641230880$5.30$5.30$5.20$5.202$7.313432
1641231000$5.23$5.23$5.23$5.231$7.313045
1641231060$5.20$5.30$5.20$5.3017$7.306662
1641231120$5.31$5.31$5.30$5.316$7.304447
1641231180$5.25$5.30$5.25$5.302$7.303698
1641231240$5.30$5.30$5.30$5.301$7.303328
1641231360$5.15$5.15$5.15$5.157$7.300549
1641231420$5.15$5.15$5.00$5.0024$7.290469
1641231480$5.00$5.00$4.95$4.953$7.2892
1641231600$5.02$5.02$5.02$5.021$7.288783
1641231660$5.10$5.10$5.10$5.101$7.288382
1641231720$5.15$5.15$5.15$5.1513$7.283296
1641231780$5.15$5.22$5.15$5.1816$7.27719
1641231900$5.10$5.10$5.00$5.0012$7.272235
1641231960$5.00$5.00$4.92$4.923$7.27098
1641232020$5.05$5.05$5.00$5.007$7.268128
1641232080$5.08$5.21$5.08$5.2138$7.253635
1641232140$5.14$5.14$5.10$5.104$7.252097
1641232200$5.15$5.15$5.15$5.151$7.251718
1641232260$5.17$5.17$5.17$5.171$7.251342
1641232380$5.30$5.30$5.30$5.301$7.250991
1641232440$5.05$5.15$5.05$5.157$7.24825
1641232500$5.12$5.15$5.05$5.056$7.245909
1641232620$5.07$5.07$5.00$5.002$7.245115
1641232680$4.88$4.95$4.85$4.9512$7.240093
1641232740$4.94$4.95$4.93$4.954$7.238444
1641232800$4.95$5.00$4.95$5.002$7.237633
1641232860$4.97$4.97$4.97$4.971$7.237227
1641232920$4.95$5.00$4.95$4.955$7.235189
1641232980$4.90$4.90$4.73$4.737$7.232146
1641233040$4.74$4.76$4.65$4.6521$7.222802
1641233100$4.75$4.75$4.75$4.751$7.222362
1641233160$4.80$4.80$4.80$4.801$7.221931
1641233220$4.79$4.81$4.71$4.715$7.219759
1641233280$4.72$4.73$4.70$4.7031$7.206001
1641233340$4.89$5.00$4.89$4.90106$7.165329
1641233400$5.00$5.00$4.90$4.9014$7.159871
1641233580$4.80$4.85$4.80$4.8526$7.149465
1641233640$4.79$4.90$4.77$4.8014$7.143813
1641233760$4.90$4.90$4.90$4.901$7.143427
1641233820$4.88$4.88$4.88$4.881$7.143038
1641233880$4.85$4.95$4.85$4.9511$7.138803
1641233940$4.87$4.90$4.85$4.9015$7.132969
1641234000$4.89$4.89$4.89$4.891$7.132586
1641234060$4.70$4.70$4.70$4.701$7.132169
1641234120$4.73$4.78$4.72$4.7811$7.127661
1641234180$4.70$4.80$4.70$4.802$7.126849
1641234240$4.80$4.80$4.80$4.801$7.126452
1641234360$4.82$4.82$4.82$4.822$7.125665
1641234420$4.93$4.94$4.93$4.942$7.124918
1641234480$4.70$4.70$4.70$4.701$7.124504
1641234540$4.80$4.80$4.80$4.808$7.121337
1641234600$4.80$4.80$4.60$4.6714$7.115468
1641234840$4.75$4.75$4.70$4.702$7.114656
1641234960$4.65$4.65$4.60$4.603$7.113383
1641235020$4.64$4.64$4.52$4.522$7.112523
1641235080$4.63$4.63$4.61$4.612$7.111677
1641235140$4.56$4.65$4.55$4.5530$7.098764
1641235200$4.62$4.62$4.62$4.621$7.098345
1641235260$4.60$4.60$4.56$4.562$7.097496
1641235320$4.55$4.55$4.55$4.551$7.097066
1641235380$4.65$4.65$4.65$4.651$7.096653
1641235440$4.67$4.70$4.60$4.6078$7.065302
1641235500$4.63$4.63$4.55$4.5526$7.054743
1641235560$4.55$4.55$4.50$4.5525$7.044318
1641235620$4.50$4.55$4.50$4.554$7.042664
1641235680$4.47$4.47$4.47$4.471$7.042239
1641235740$4.45$4.45$4.40$4.403$7.040947
1641235800$4.50$4.50$4.23$4.4032$7.027174
1641235860$4.53$4.61$4.51$4.6118$7.019968
1641235980$4.48$4.48$4.48$4.481$7.019553
1641236040$4.54$4.54$4.54$4.541$7.019148
1641236100$4.52$4.52$4.51$4.5211$7.014656
1641236160$4.55$4.55$4.55$4.551$7.014254
1641236220$4.50$4.57$4.50$4.5650$6.994349
1641236280$4.64$4.70$4.60$4.704$6.992823
1641236340$4.55$4.55$4.40$4.4055$6.970166
1641236400$4.35$4.35$4.35$4.353$6.968907
1641236460$4.37$4.37$4.37$4.3716$6.962262
1641236520$4.40$4.40$4.40$4.401$6.961853
1641236580$4.40$4.40$4.40$4.4010$6.957766
1641236700$4.29$4.40$4.29$4.406$6.955247
1641236760$4.30$4.30$4.29$4.292$6.9544
1641236820$4.25$4.35$4.25$4.25152$6.890623
1641236880$4.25$4.25$4.20$4.2032$6.877359
1641236940$4.23$4.23$4.20$4.2011$6.872855
1641237000$4.30$4.30$4.10$4.1012$6.867904
1641237060$4.10$4.10$4.07$4.072$6.867045
1641237120$4.09$4.10$4.09$4.0912$6.861919
1641237180$4.10$4.10$4.10$4.101$6.861494
1641237240$4.08$4.08$4.00$4.055$6.859331
1641237300$4.07$4.07$4.05$4.0527$6.84772
1641237360$4.05$4.05$3.96$3.966$6.845107
1641237420$3.92$3.97$3.92$3.975$6.842881
1641237480$3.95$3.95$3.90$3.904$6.841092
1641237540$3.85$3.85$3.85$3.854$6.839265
1641237600$3.87$3.91$3.87$3.877$6.836101
1641237660$3.85$3.87$3.85$3.8511$6.831112
1641237720$3.90$3.90$3.85$3.855$6.828865
1641237780$3.82$3.86$3.82$3.864$6.827042
1641237840$3.85$3.85$3.83$3.839$6.822953
1641237900$3.85$3.90$3.85$3.8811$6.818015
1641237960$3.83$3.84$3.75$3.7538$6.800878
1641238020$3.83$3.83$3.83$3.832$6.799983
1641238140$3.90$3.92$3.90$3.924$6.798245
1641238260$3.87$3.87$3.87$3.873$6.796923
1641238380$3.88$3.88$3.88$3.884$6.795168
1641238440$3.90$3.90$3.90$3.902$6.794297
1641238500$3.80$3.80$3.76$3.803$6.792941
1641238560$3.82$3.90$3.82$3.906$6.790274
1641238620$3.80$3.89$3.79$3.897$6.787167
1641238680$3.88$3.88$3.88$3.886$6.784553
1641238740$3.85$3.85$3.85$3.852$6.783673
1641238860$3.80$3.80$3.77$3.7714$6.777423
1641238920$3.80$3.80$3.80$3.801$6.776978
1641238980$3.77$3.77$3.71$3.719$6.772866
1641239040$3.70$3.70$3.70$3.701$6.772407
1641239100$3.75$3.75$3.75$3.751$6.771956
1641239160$3.75$3.75$3.70$3.7213$6.766053
1641239220$3.75$3.75$3.70$3.703$6.764691
1641239280$3.63$3.65$3.62$3.6210$6.76004
1641239400$3.70$3.70$3.64$3.644$6.758212
1641239460$3.65$3.65$3.65$3.651$6.75775
1641239520$3.64$3.64$3.50$3.616$6.754932
1641239580$3.50$3.50$3.50$3.501$6.754449
1641239640$3.48$3.48$3.45$3.4510$6.749571
1641239700$3.45$3.49$3.45$3.492$6.7486
1641239760$3.52$3.54$3.45$3.4515$6.74143
1641239820$3.45$3.45$3.45$3.4511$6.736087
1641239880$3.50$3.53$3.45$3.456$6.733221
1641239940$3.55$3.55$3.55$3.551$6.732752
1641240000$3.50$3.50$3.46$3.462$6.731793
1641240060$3.46$3.46$3.40$3.4014$6.724969
1641240120$3.40$3.40$3.40$3.4011$6.719599
1641240180$3.43$3.50$3.39$3.508$6.715784
1641240240$3.33$3.35$3.33$3.359$6.71133
1641240300$3.38$3.38$3.38$3.381$6.710842
1641240360$3.45$3.45$3.45$3.456$6.707979
1641240420$3.47$3.47$3.40$3.4028$6.694548
1641240480$3.45$3.45$3.35$3.353$6.693101
1641240540$3.45$3.50$3.45$3.502$6.692163
1641240600$3.45$3.45$3.45$3.451$6.691691
1641240660$3.55$3.55$3.45$3.453$6.690305
1641240720$3.45$3.45$3.45$3.454$6.68842
1641240780$3.45$3.45$3.43$3.433$6.687004
1641240840$3.44$3.44$3.44$3.441$6.686532
1641240900$3.40$3.40$3.40$3.401$6.686055
1641240960$3.40$3.40$3.35$3.3916$6.678374
1641241020$3.40$3.40$3.30$3.3510$6.673573
1641241080$3.40$3.40$3.30$3.309$6.669266
1641241140$3.29$3.35$3.29$3.357$6.665874
1641241200$3.30$3.40$3.30$3.402$6.664916
1641241260$3.40$3.40$3.35$3.4024$6.653588
1641241320$3.54$3.60$3.54$3.608$6.650053
1641241380$3.57$3.60$3.47$3.606$6.647385
1641241440$3.65$3.70$3.65$3.7012$6.642278
1641241500$3.60$3.60$3.60$3.602$6.641406
1641241560$3.57$3.65$3.57$3.652$6.640537
1641241620$3.65$3.74$3.65$3.746$6.638032
1641241680$3.65$3.72$3.65$3.727$6.6351
1641241740$3.65$3.70$3.65$3.6712$6.630021
1641241800$3.60$3.60$3.60$3.605$6.627859
1641241860$3.58$3.58$3.48$3.4822$6.618025
1641241920$3.52$3.52$3.52$3.5265$6.589643
1641241980$3.55$3.55$3.55$3.552$6.588786
1641242100$3.35$3.35$3.35$3.351$6.58833
1641242220$3.55$3.55$3.55$3.551$6.587902
1641242340$3.55$3.55$3.55$3.552$6.587046
1641242400$3.50$3.50$3.50$3.505$6.584874
1641242460$3.48$3.60$3.47$3.6031$6.571371
1641242520$3.60$3.60$3.60$3.602$6.570539
1641242580$3.66$3.80$3.66$3.7513$6.565357
1641242640$3.60$3.72$3.60$3.6922$6.556431
1641242700$3.62$3.68$3.60$3.604$6.554804
1641242820$3.55$3.55$3.45$3.454$6.553106
1641242880$3.44$3.50$3.44$3.5010$6.548837
1641242940$3.50$3.50$3.40$3.407$6.545854
1641243000$3.35$3.35$3.25$3.334$6.544053
1641243060$3.35$3.45$3.30$3.455$6.541838
1641243120$3.45$3.50$3.45$3.4513$6.536278
1641243180$3.45$3.50$3.40$3.458$6.532849
1641243240$3.38$3.39$3.35$3.3511$6.528029
1641243300$3.40$3.45$3.38$3.455$6.525871
1641243360$3.50$3.50$3.45$3.4933$6.512051
1641243420$3.40$3.40$3.30$3.3010$6.507703
1641243480$3.34$3.34$3.25$3.3018$6.49982
1641243540$3.30$3.30$3.00$3.006$6.497088