TSLA7Jan22P1080.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 5, 2022.
- NASDAQ >
- TSLA >
- Option Chain >
- TSLA7Jan22P1080.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641393000 | $5.20 | $5.92 | $5.16 | $5.80 | 63 | $5.665396 |
| 1641393060 | $5.70 | $5.70 | $5.10 | $5.50 | 44 | $5.523551 |
| 1641393120 | $5.70 | $7.00 | $5.70 | $6.60 | 38 | $5.760896 |
| 1641393180 | $6.45 | $6.75 | $6.20 | $6.23 | 25 | $5.849058 |
| 1641393240 | $6.63 | $8.25 | $6.63 | $8.00 | 61 | $6.258354 |
| 1641393300 | $8.30 | $8.65 | $7.55 | $7.80 | 38 | $6.526022 |
| 1641393360 | $7.75 | $7.75 | $6.64 | $6.64 | 5 | $6.53624 |
| 1641393420 | $6.65 | $7.04 | $6.20 | $7.04 | 37 | $6.548971 |
| 1641393480 | $6.78 | $7.55 | $6.57 | $6.57 | 12 | $6.57291 |
| 1641393540 | $6.62 | $6.69 | $6.40 | $6.55 | 6 | $6.572401 |
| 1641393600 | $6.60 | $6.64 | $5.85 | $5.85 | 24 | $6.544617 |
| 1641393660 | $5.60 | $5.62 | $4.85 | $5.17 | 27 | $6.446868 |
| 1641393720 | $5.15 | $5.20 | $4.98 | $4.98 | 80 | $6.225695 |
| 1641393780 | $5.00 | $5.00 | $4.50 | $4.50 | 32 | $6.1275 |
| 1641393840 | $4.49 | $4.49 | $4.00 | $4.10 | 55 | $5.93106 |
| 1641393900 | $4.00 | $4.25 | $3.80 | $4.00 | 15 | $5.87911 |
| 1641393960 | $4.00 | $4.00 | $3.81 | $3.95 | 25 | $5.795178 |
| 1641394020 | $4.10 | $4.35 | $4.10 | $4.25 | 16 | $5.753333 |
| 1641394080 | $4.50 | $4.65 | $4.35 | $4.35 | 28 | $5.697939 |
| 1641394140 | $4.20 | $4.55 | $4.15 | $4.55 | 11 | $5.673676 |
| 1641394200 | $4.54 | $4.65 | $4.20 | $4.20 | 24 | $5.633228 |
| 1641394260 | $4.07 | $4.09 | $3.70 | $3.70 | 9 | $5.610592 |
| 1641394320 | $3.76 | $3.76 | $3.65 | $3.65 | 18 | $5.56036 |
| 1641394380 | $3.66 | $3.94 | $3.66 | $3.94 | 5 | $5.547449 |
| 1641394440 | $4.00 | $4.08 | $3.85 | $3.90 | 35 | $5.472469 |
| 1641394500 | $4.00 | $4.15 | $4.00 | $4.15 | 2 | $5.468666 |
| 1641394560 | $3.97 | $4.05 | $3.89 | $3.89 | 71 | $5.338188 |
| 1641394620 | $3.80 | $3.90 | $3.76 | $3.76 | 6 | $5.327204 |
| 1641394680 | $3.60 | $3.65 | $3.33 | $3.40 | 22 | $5.276702 |
| 1641394740 | $3.40 | $3.40 | $3.10 | $3.15 | 22 | $5.224871 |
| 1641394800 | $3.15 | $3.20 | $2.59 | $2.59 | 155 | $4.848773 |
| 1641394860 | $2.53 | $2.60 | $2.50 | $2.57 | 42 | $4.757207 |
| 1641394920 | $2.53 | $2.61 | $2.50 | $2.50 | 14 | $4.728228 |
| 1641394980 | $2.52 | $2.74 | $2.52 | $2.68 | 53 | $4.633062 |
| 1641395040 | $2.68 | $2.76 | $2.63 | $2.68 | 34 | $4.575935 |
| 1641395100 | $2.83 | $2.85 | $2.67 | $2.67 | 11 | $4.559064 |
| 1641395160 | $2.63 | $2.63 | $2.56 | $2.56 | 3 | $4.553989 |
| 1641395220 | $2.66 | $2.76 | $2.61 | $2.73 | 25 | $4.515155 |
| 1641395280 | $2.83 | $2.88 | $2.79 | $2.88 | 9 | $4.502429 |
| 1641395340 | $2.82 | $2.85 | $2.78 | $2.82 | 42 | $4.444855 |
| 1641395400 | $2.86 | $3.00 | $2.86 | $2.96 | 43 | $4.3954 |
| 1641395460 | $2.89 | $2.93 | $2.89 | $2.93 | 2 | $4.393095 |
| 1641395520 | $2.88 | $3.15 | $2.87 | $3.10 | 43 | $4.348183 |
| 1641395580 | $3.09 | $3.09 | $2.99 | $3.00 | 5 | $4.34329 |
| 1641395640 | $3.20 | $3.35 | $3.07 | $3.25 | 18 | $4.328073 |
| 1641395700 | $3.25 | $3.38 | $3.23 | $3.26 | 18 | $4.314945 |
| 1641395760 | $3.40 | $3.60 | $3.40 | $3.50 | 16 | $4.305226 |
| 1641395820 | $3.55 | $3.78 | $3.55 | $3.78 | 15 | $4.298034 |
| 1641395880 | $3.78 | $3.78 | $3.50 | $3.68 | 23 | $4.287841 |
| 1641395940 | $3.59 | $3.59 | $3.52 | $3.52 | 3 | $4.286328 |
| 1641396000 | $3.45 | $3.53 | $3.45 | $3.45 | 8 | $4.281863 |
| 1641396060 | $3.40 | $3.52 | $3.35 | $3.49 | 6 | $4.278455 |
| 1641396120 | $3.50 | $3.50 | $3.50 | $3.50 | 2 | $4.277378 |
| 1641396180 | $3.35 | $3.50 | $3.35 | $3.50 | 4 | $4.274924 |
| 1641396240 | $3.60 | $3.60 | $3.60 | $3.60 | 1 | $4.274458 |
| 1641396300 | $3.23 | $3.23 | $3.14 | $3.14 | 3 | $4.272242 |
| 1641396360 | $3.00 | $3.02 | $2.88 | $2.88 | 15 | $4.259196 |
| 1641396420 | $2.88 | $2.88 | $2.78 | $2.84 | 4 | $4.255336 |
| 1641396480 | $3.00 | $3.00 | $2.91 | $2.91 | 12 | $4.244956 |
| 1641396540 | $2.96 | $3.10 | $2.96 | $3.10 | 5 | $4.240912 |
| 1641396600 | $3.25 | $3.25 | $3.10 | $3.10 | 4 | $4.238145 |
| 1641396660 | $3.22 | $3.50 | $3.22 | $3.50 | 6 | $4.23476 |
| 1641396720 | $3.65 | $3.75 | $3.60 | $3.70 | 12 | $4.230317 |
| 1641396780 | $3.95 | $4.25 | $3.90 | $4.10 | 23 | $4.227563 |
| 1641396840 | $4.00 | $4.35 | $4.00 | $4.35 | 10 | $4.227773 |
| 1641396900 | $4.35 | $4.50 | $4.09 | $4.09 | 31 | $4.231643 |
| 1641396960 | $4.13 | $4.13 | $3.91 | $3.91 | 7 | $4.230915 |
| 1641397020 | $3.89 | $4.15 | $3.89 | $4.15 | 63 | $4.219872 |
| 1641397080 | $4.18 | $4.50 | $4.17 | $4.50 | 22 | $4.222014 |
| 1641397140 | $4.55 | $5.10 | $4.55 | $4.90 | 35 | $4.236999 |
| 1641397200 | $4.90 | $5.15 | $4.90 | $4.95 | 14 | $4.243424 |
| 1641397260 | $4.94 | $4.94 | $4.45 | $4.45 | 5 | $4.244657 |
| 1641397320 | $4.30 | $4.43 | $4.30 | $4.43 | 6 | $4.245011 |
| 1641397380 | $4.66 | $4.66 | $4.57 | $4.57 | 4 | $4.2459 |
| 1641397440 | $4.50 | $4.60 | $4.40 | $4.50 | 26 | $4.249635 |
| 1641397500 | $4.30 | $4.30 | $4.30 | $4.30 | 2 | $4.249693 |
| 1641397560 | $4.33 | $4.50 | $4.33 | $4.50 | 24 | $4.251889 |
| 1641397620 | $4.66 | $4.90 | $4.60 | $4.65 | 78 | $4.271052 |
| 1641397680 | $4.70 | $4.70 | $4.45 | $4.45 | 6 | $4.272061 |
| 1641397740 | $4.30 | $4.35 | $4.26 | $4.26 | 5 | $4.272162 |
| 1641397800 | $4.38 | $4.70 | $4.34 | $4.70 | 6 | $4.272841 |
| 1641397860 | $4.35 | $4.35 | $4.35 | $4.35 | 2 | $4.272923 |
| 1641397920 | $4.24 | $4.25 | $4.20 | $4.20 | 3 | $4.272855 |
| 1641397980 | $4.25 | $4.25 | $3.85 | $4.07 | 7 | $4.272094 |
| 1641398040 | $3.92 | $4.00 | $3.65 | $3.65 | 17 | $4.269093 |
| 1641398100 | $3.62 | $3.62 | $3.48 | $3.58 | 53 | $4.249867 |
| 1641398160 | $3.60 | $3.60 | $3.50 | $3.50 | 3 | $4.248823 |
| 1641398220 | $3.50 | $3.52 | $3.47 | $3.47 | 10 | $4.245035 |
| 1641398280 | $3.55 | $3.55 | $3.50 | $3.50 | 2 | $4.244306 |
| 1641398340 | $3.45 | $3.45 | $3.45 | $3.45 | 3 | $4.243102 |
| 1641398400 | $3.43 | $3.43 | $3.25 | $3.25 | 11 | $4.238155 |
| 1641398460 | $3.25 | $3.40 | $3.20 | $3.40 | 10 | $4.23309 |
| 1641398520 | $3.45 | $3.45 | $3.22 | $3.22 | 9 | $4.229183 |
| 1641398580 | $3.20 | $3.20 | $3.20 | $3.20 | 5 | $4.226628 |
| 1641398640 | $3.20 | $3.20 | $3.10 | $3.10 | 12 | $4.220449 |
| 1641398700 | $3.36 | $3.36 | $3.25 | $3.25 | 12 | $4.215323 |
| 1641398760 | $3.20 | $3.24 | $3.20 | $3.22 | 6 | $4.212382 |
| 1641398820 | $3.27 | $3.35 | $3.25 | $3.35 | 6 | $4.209682 |
| 1641398880 | $3.29 | $3.29 | $3.25 | $3.25 | 4 | $4.207872 |
| 1641398940 | $3.30 | $3.35 | $3.30 | $3.35 | 9 | $4.203936 |
| 1641399000 | $3.24 | $3.35 | $3.20 | $3.35 | 26 | $4.191914 |
| 1641399120 | $3.39 | $3.39 | $3.20 | $3.20 | 4 | $4.190133 |
| 1641399180 | $3.05 | $3.05 | $3.05 | $3.05 | 1 | $4.189589 |
| 1641399240 | $3.10 | $3.10 | $3.05 | $3.05 | 14 | $4.182305 |
| 1641399300 | $3.00 | $3.00 | $2.90 | $2.91 | 34 | $4.163048 |
| 1641399360 | $2.99 | $3.01 | $2.99 | $3.01 | 2 | $4.161963 |
| 1641399420 | $3.10 | $3.10 | $3.05 | $3.05 | 3 | $4.160433 |
| 1641399480 | $3.20 | $3.45 | $3.20 | $3.44 | 14 | $4.155483 |
| 1641399540 | $3.55 | $3.85 | $3.55 | $3.85 | 28 | $4.150137 |
| 1641399600 | $3.82 | $3.84 | $3.80 | $3.84 | 3 | $4.149685 |
| 1641399660 | $3.80 | $3.80 | $3.64 | $3.70 | 3 | $4.149088 |
| 1641399720 | $3.80 | $4.02 | $3.80 | $4.02 | 5 | $4.148636 |
| 1641399780 | $4.05 | $4.05 | $4.05 | $4.05 | 1 | $4.148591 |
| 1641399840 | $4.05 | $4.10 | $4.05 | $4.10 | 2 | $4.148524 |
| 1641400020 | $3.80 | $3.80 | $3.70 | $3.70 | 4 | $4.147847 |
| 1641400080 | $3.55 | $3.55 | $3.55 | $3.55 | 3 | $4.147036 |
| 1641400200 | $3.65 | $3.65 | $3.50 | $3.50 | 2 | $4.146518 |
| 1641400260 | $3.71 | $3.72 | $3.71 | $3.72 | 10 | $4.144558 |
| 1641400320 | $3.75 | $3.82 | $3.75 | $3.82 | 5 | $4.143789 |
| 1641400380 | $3.90 | $4.00 | $3.90 | $4.00 | 4 | $4.143487 |
| 1641400500 | $3.90 | $4.20 | $3.90 | $4.20 | 13 | $4.142299 |
| 1641400560 | $4.10 | $4.10 | $4.10 | $4.10 | 15 | $4.142018 |
| 1641400620 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $4.141955 |
| 1641400680 | $4.00 | $4.00 | $4.00 | $4.00 | 2 | $4.14183 |
| 1641400740 | $3.95 | $4.00 | $3.87 | $3.87 | 7 | $4.141313 |
| 1641400860 | $3.90 | $3.90 | $3.80 | $3.80 | 12 | $4.139605 |
| 1641400920 | $3.83 | $3.83 | $3.83 | $3.83 | 1 | $4.139469 |
| 1641400980 | $4.00 | $4.00 | $4.00 | $4.00 | 1 | $4.139408 |
| 1641401040 | $4.15 | $4.25 | $4.15 | $4.25 | 4 | $4.139505 |
| 1641401100 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $4.139576 |
| 1641401160 | $4.39 | $4.50 | $4.30 | $4.50 | 5 | $4.140183 |
| 1641401220 | $4.50 | $4.50 | $4.43 | $4.43 | 2 | $4.140466 |
| 1641401280 | $4.40 | $4.55 | $4.40 | $4.55 | 4 | $4.140983 |
| 1641401340 | $4.60 | $4.67 | $4.50 | $4.55 | 6 | $4.142134 |
| 1641401460 | $4.17 | $4.20 | $4.17 | $4.20 | 2 | $4.142171 |
| 1641401520 | $4.35 | $4.43 | $4.35 | $4.43 | 3 | $4.14251 |
| 1641401640 | $4.35 | $4.35 | $4.35 | $4.35 | 1 | $4.1426 |
| 1641401700 | $4.35 | $4.35 | $4.25 | $4.25 | 11 | $4.14354 |
| 1641401760 | $4.25 | $4.30 | $4.25 | $4.30 | 3 | $4.143698 |
| 1641401820 | $4.30 | $4.30 | $4.30 | $4.30 | 1 | $4.143766 |
| 1641401880 | $4.34 | $4.34 | $4.34 | $4.34 | 1 | $4.14385 |
| 1641401940 | $4.40 | $4.40 | $4.40 | $4.40 | 1 | $4.14396 |
| 1641402000 | $4.64 | $4.64 | $4.45 | $4.45 | 3 | $4.144517 |
| 1641402060 | $4.65 | $4.65 | $4.65 | $4.65 | 2 | $4.14495 |
| 1641402120 | $4.55 | $4.55 | $4.40 | $4.42 | 5 | $4.145615 |
| 1641402180 | $4.29 | $4.30 | $4.10 | $4.10 | 5 | $4.145842 |
| 1641402240 | $4.08 | $4.20 | $4.08 | $4.20 | 5 | $4.145813 |
| 1641402300 | $4.08 | $4.08 | $4.08 | $4.08 | 1 | $4.145785 |
| 1641402360 | $3.80 | $3.89 | $3.80 | $3.85 | 19 | $4.143635 |
| 1641402420 | $3.77 | $3.89 | $3.77 | $3.84 | 10 | $4.142283 |
| 1641402480 | $4.15 | $4.15 | $4.10 | $4.10 | 11 | $4.142109 |
| 1641402540 | $4.18 | $4.18 | $4.18 | $4.18 | 1 | $4.142125 |
| 1641402600 | $4.26 | $4.26 | $4.20 | $4.20 | 3 | $4.142223 |
| 1641402660 | $4.27 | $4.27 | $4.27 | $4.27 | 1 | $4.142276 |
| 1641402780 | $4.25 | $4.48 | $4.25 | $4.48 | 3 | $4.142507 |
| 1641402840 | $4.50 | $4.50 | $4.50 | $4.50 | 1 | $4.142656 |
| 1641402900 | $4.40 | $4.40 | $4.40 | $4.40 | 1 | $4.142763 |
| 1641403080 | $4.25 | $4.25 | $4.20 | $4.20 | 12 | $4.14309 |
| 1641403140 | $4.10 | $4.25 | $4.10 | $4.25 | 4 | $4.143097 |
| 1641403200 | $4.25 | $4.25 | $4.20 | $4.20 | 11 | $4.143375 |
| 1641403260 | $4.30 | $4.30 | $4.30 | $4.30 | 3 | $4.143569 |
| 1641403320 | $4.23 | $4.23 | $4.10 | $4.10 | 21 | $4.143248 |
| 1641403500 | $4.12 | $4.12 | $4.10 | $4.10 | 24 | $4.142861 |
| 1641403560 | $4.05 | $4.05 | $4.05 | $4.05 | 1 | $4.142824 |
| 1641403740 | $4.10 | $4.15 | $4.05 | $4.05 | 3 | $4.142772 |
| 1641403800 | $4.30 | $4.30 | $4.20 | $4.20 | 3 | $4.142881 |
| 1641403860 | $4.35 | $4.35 | $4.35 | $4.35 | 2 | $4.143048 |
| 1641403920 | $4.40 | $4.50 | $4.40 | $4.50 | 2 | $4.143295 |
| 1641403980 | $4.30 | $4.60 | $4.30 | $4.45 | 13 | $4.145276 |
| 1641404040 | $4.50 | $4.50 | $4.49 | $4.49 | 2 | $4.145556 |
| 1641404100 | $4.49 | $4.49 | $4.49 | $4.49 | 3 | $4.145968 |
| 1641404160 | $4.50 | $4.85 | $4.50 | $4.80 | 31 | $4.152387 |
| 1641404220 | $4.85 | $5.05 | $4.85 | $5.00 | 20 | $4.158966 |
| 1641404280 | $5.00 | $5.20 | $4.85 | $5.00 | 28 | $4.168117 |
| 1641404340 | $5.00 | $5.25 | $5.00 | $5.25 | 39 | $4.182365 |
| 1641404400 | $5.25 | $5.25 | $5.00 | $5.10 | 8 | $4.185378 |
| 1641404460 | $5.05 | $5.05 | $4.85 | $5.00 | 9 | $4.188043 |
| 1641404520 | $4.95 | $5.05 | $4.95 | $5.05 | 3 | $4.188966 |
| 1641404580 | $5.00 | $5.20 | $5.00 | $5.20 | 4 | $4.190412 |
| 1641404640 | $5.15 | $5.15 | $5.13 | $5.15 | 7 | $4.192937 |
| 1641404700 | $5.17 | $5.39 | $5.02 | $5.05 | 10 | $4.196604 |
| 1641404760 | $5.23 | $5.25 | $4.98 | $4.98 | 3 | $4.197681 |
| 1641404820 | $4.95 | $4.95 | $4.95 | $4.95 | 2 | $4.198245 |
| 1641404880 | $4.90 | $4.90 | $4.75 | $4.75 | 6 | $4.199543 |
| 1641404940 | $4.95 | $4.95 | $4.90 | $4.90 | 71 | $4.218943 |
| 1641405000 | $5.20 | $5.25 | $5.10 | $5.10 | 4 | $4.220334 |
| 1641405120 | $5.25 | $5.25 | $4.93 | $4.93 | 6 | $4.222371 |
| 1641405180 | $4.90 | $5.05 | $4.90 | $4.90 | 72 | $4.243351 |
| 1641405240 | $4.80 | $4.95 | $4.61 | $4.61 | 24 | $4.248922 |
| 1641405300 | $4.70 | $4.76 | $4.55 | $4.75 | 12 | $4.250667 |
| 1641405360 | $4.81 | $4.81 | $4.75 | $4.75 | 2 | $4.251037 |
| 1641405480 | $4.90 | $4.90 | $4.75 | $4.75 | 4 | $4.251879 |
| 1641405540 | $4.87 | $4.92 | $4.80 | $4.85 | 6 | $4.253148 |
| 1641405600 | $4.90 | $4.90 | $4.85 | $4.85 | 3 | $4.253799 |
| 1641405660 | $4.78 | $4.78 | $4.75 | $4.75 | 11 | $4.255699 |
| 1641405720 | $4.80 | $4.90 | $4.67 | $4.90 | 7 | $4.256956 |
| 1641405780 | $5.00 | $5.00 | $5.00 | $5.00 | 3 | $4.257726 |
| 1641405960 | $5.32 | $5.35 | $5.25 | $5.25 | 4 | $4.259152 |
| 1641406020 | $5.20 | $5.25 | $5.20 | $5.25 | 4 | $4.260481 |
| 1641406080 | $5.35 | $5.35 | $5.07 | $5.07 | 14 | $4.265267 |
| 1641406140 | $5.20 | $5.31 | $5.20 | $5.31 | 17 | $4.270919 |
| 1641406200 | $5.10 | $5.10 | $5.10 | $5.10 | 1 | $4.271201 |
| 1641406260 | $5.30 | $5.60 | $5.30 | $5.45 | 29 | $4.282645 |
| 1641406320 | $5.70 | $5.70 | $5.65 | $5.65 | 12 | $4.288324 |
| 1641406380 | $5.80 | $5.82 | $5.80 | $5.82 | 8 | $4.29238 |
| 1641406440 | $5.75 | $5.81 | $5.40 | $5.44 | 12 | $4.297665 |
| 1641406500 | $5.20 | $5.20 | $4.90 | $4.94 | 69 | $4.317385 |
| 1641406560 | $4.95 | $5.00 | $4.89 | $5.00 | 4 | $4.318209 |
| 1641406620 | $4.90 | $5.02 | $4.90 | $5.02 | 2 | $4.318627 |
| 1641406680 | $5.04 | $5.20 | $5.04 | $5.10 | 4 | $4.319688 |
| 1641406800 | $5.40 | $5.40 | $5.20 | $5.30 | 5 | $4.321261 |
| 1641406860 | $5.10 | $5.10 | $4.91 | $4.94 | 8 | $4.323164 |
| 1641406920 | $4.85 | $4.90 | $4.65 | $4.65 | 5 | $4.323972 |
| 1641406980 | $4.70 | $4.70 | $4.65 | $4.65 | 5 | $4.324563 |
| 1641407040 | $4.58 | $4.65 | $4.55 | $4.65 | 12 | $4.325473 |
| 1641407100 | $4.50 | $4.50 | $4.36 | $4.36 | 5 | $4.325683 |
| 1641407160 | $4.45 | $4.56 | $4.45 | $4.56 | 4 | $4.325893 |
| 1641407220 | $4.62 | $4.62 | $4.62 | $4.62 | 1 | $4.325987 |
| 1641407340 | $4.72 | $4.76 | $4.72 | $4.76 | 7 | $4.326945 |
| 1641407460 | $4.80 | $4.80 | $4.80 | $4.80 | 10 | $4.328452 |
| 1641407520 | $4.41 | $4.41 | $4.35 | $4.35 | 6 | $4.328512 |
| 1641407640 | $4.30 | $4.30 | $4.24 | $4.24 | 2 | $4.328475 |
| 1641407700 | $4.31 | $4.31 | $4.30 | $4.30 | 10 | $4.328388 |
| 1641407760 | $4.18 | $4.18 | $4.18 | $4.18 | 1 | $4.328341 |
| 1641408000 | $4.52 | $4.60 | $4.42 | $4.42 | 14 | $4.329054 |
| 1641408120 | $4.48 | $4.68 | $4.48 | $4.68 | 2 | $4.329212 |
| 1641408180 | $4.65 | $4.65 | $4.65 | $4.65 | 1 | $4.329313 |
| 1641408300 | $4.67 | $4.67 | $4.67 | $4.67 | 2 | $4.329528 |
| 1641408420 | $4.65 | $4.65 | $4.65 | $4.65 | 2 | $4.329729 |
| 1641408480 | $4.78 | $4.78 | $4.78 | $4.78 | 10 | $4.331141 |
| 1641408540 | $5.11 | $5.11 | $5.11 | $5.11 | 1 | $4.331385 |
| 1641408720 | $5.00 | $5.00 | $4.95 | $4.95 | 65 | $4.34375 |
| 1641408780 | $4.55 | $4.62 | $4.55 | $4.62 | 17 | $4.345117 |
| 1641408840 | $4.60 | $4.60 | $4.60 | $4.60 | 1 | $4.345195 |
| 1641408900 | $4.55 | $4.75 | $4.55 | $4.74 | 21 | $4.347687 |
| 1641409020 | $4.80 | $4.82 | $4.80 | $4.82 | 2 | $4.347967 |
| 1641409140 | $4.85 | $4.85 | $4.85 | $4.85 | 1 | $4.34812 |
| 1641409260 | $5.10 | $5.15 | $5.10 | $5.10 | 26 | $4.354076 |
| 1641409320 | $4.50 | $4.50 | $3.80 | $4.03 | 100 | $4.347575 |
| 1641409380 | $4.30 | $4.87 | $4.30 | $4.60 | 26 | $4.34955 |
| 1641409440 | $5.00 | $5.23 | $5.00 | $5.23 | 3 | $4.35024 |
| 1641409500 | $5.13 | $5.80 | $5.11 | $5.53 | 25 | $4.358527 |
| 1641409560 | $5.55 | $5.55 | $5.20 | $5.20 | 3 | $4.359382 |
| 1641409620 | $5.70 | $6.39 | $5.60 | $5.90 | 60 | $4.386896 |
| 1641409680 | $6.05 | $6.05 | $5.95 | $5.95 | 6 | $4.389681 |
| 1641409740 | $5.56 | $6.90 | $5.56 | $6.84 | 10 | $4.39565 |
| 1641409800 | $7.00 | $7.31 | $6.95 | $7.06 | 725 | $4.847837 |
| 1641409860 | $7.10 | $7.40 | $7.00 | $7.30 | 396 | $5.043732 |
| 1641409920 | $7.05 | $7.41 | $7.05 | $7.26 | 17 | $5.05184 |
| 1641409980 | $7.37 | $7.90 | $7.37 | $7.85 | 352 | $5.217969 |
| 1641410040 | $7.80 | $7.90 | $7.30 | $7.60 | 50 | $5.242018 |
| 1641410100 | $7.52 | $7.75 | $6.90 | $6.99 | 43 | $5.259245 |
| 1641410160 | $6.72 | $6.72 | $6.57 | $6.60 | 22 | $5.264978 |
| 1641410220 | $6.59 | $6.60 | $6.47 | $6.47 | 4 | $5.265983 |
| 1641410280 | $6.40 | $6.95 | $6.40 | $6.95 | 7 | $5.267877 |
| 1641410340 | $7.18 | $7.18 | $7.00 | $7.00 | 8 | $5.270685 |
| 1641410400 | $7.20 | $7.40 | $7.15 | $7.30 | 42 | $5.286264 |
| 1641410460 | $7.20 | $7.50 | $7.20 | $7.50 | 24 | $5.295997 |
| 1641410520 | $7.45 | $8.20 | $7.39 | $8.05 | 38 | $5.314353 |
| 1641410580 | $8.10 | $8.45 | $8.05 | $8.45 | 43 | $5.338282 |
| 1641410640 | $8.22 | $8.22 | $7.55 | $7.90 | 54 | $5.364078 |
| 1641410700 | $8.00 | $8.60 | $7.95 | $8.60 | 67 | $5.398401 |
| 1641410760 | $8.55 | $9.20 | $8.55 | $8.55 | 59 | $5.435283 |
| 1641410820 | $8.45 | $8.45 | $6.90 | $7.10 | 30 | $5.445536 |
| 1641410880 | $6.78 | $7.06 | $6.55 | $7.06 | 25 | $5.450925 |
| 1641410940 | $7.30 | $7.69 | $7.30 | $7.55 | 17 | $5.456899 |
| 1641411000 | $7.08 | $7.08 | $6.75 | $6.80 | 15 | $5.460571 |
| 1641411060 | $6.81 | $7.25 | $6.81 | $6.98 | 28 | $5.46839 |
| 1641411120 | $7.50 | $7.60 | $7.38 | $7.57 | 10 | $5.471968 |
| 1641411180 | $7.55 | $8.21 | $7.55 | $8.05 | 102 | $5.517605 |
| 1641411240 | $8.00 | $8.60 | $7.98 | $8.60 | 18 | $5.52646 |
| 1641411300 | $8.55 | $8.94 | $8.40 | $8.60 | 140 | $5.602631 |
| 1641411360 | $8.48 | $8.48 | $7.76 | $8.05 | 24 | $5.613246 |
| 1641411420 | $8.25 | $8.43 | $8.24 | $8.41 | 9 | $5.61735 |
| 1641411480 | $8.35 | $9.00 | $8.25 | $9.00 | 39 | $5.6373 |
| 1641411540 | $9.10 | $9.80 | $8.94 | $9.65 | 89 | $5.692647 |
| 1641411600 | $9.60 | $10.62 | $9.50 | $10.62 | 87 | $5.753098 |
| 1641411660 | $10.55 | $10.90 | $10.40 | $10.55 | 52 | $5.793797 |
| 1641411720 | $10.20 | $10.25 | $9.60 | $10.00 | 80 | $5.847584 |
| 1641411780 | $10.25 | $11.05 | $10.25 | $10.75 | 89 | $5.91516 |
| 1641411840 | $10.60 | $12.05 | $10.55 | $12.00 | 66 | $5.975056 |
| 1641411900 | $12.01 | $12.01 | $10.89 | $10.89 | 135 | $6.086318 |
| 1641411960 | $10.85 | $11.30 | $10.70 | $10.70 | 102 | $6.161683 |
| 1641412020 | $11.06 | $11.10 | $9.78 | $9.84 | 130 | $6.247044 |
| 1641412080 | $10.35 | $10.35 | $9.85 | $9.91 | 69 | $6.285418 |
| 1641412140 | $9.60 | $9.65 | $9.40 | $9.40 | 34 | $6.301603 |
| 1641412200 | $9.45 | $9.48 | $9.30 | $9.32 | 11 | $6.306501 |
| 1641412260 | $9.40 | $9.40 | $8.83 | $9.00 | 42 | $6.323229 |
| 1641412320 | $9.06 | $9.30 | $8.90 | $9.30 | 53 | $6.344414 |
| 1641412380 | $9.20 | $10.15 | $9.20 | $10.02 | 116 | $6.402985 |
| 1641412440 | $9.95 | $10.05 | $9.44 | $9.50 | 99 | $6.447361 |
| 1641412500 | $9.32 | $10.60 | $9.32 | $10.60 | 131 | $6.514391 |
| 1641412560 | $10.56 | $10.72 | $9.85 | $10.45 | 179 | $6.602486 |
| 1641412620 | $10.45 | $10.95 | $10.05 | $10.75 | 198 | $6.703151 |
| 1641412680 | $10.75 | $10.78 | $10.00 | $10.46 | 113 | $6.756732 |
| 1641412740 | $10.75 | $11.90 | $10.75 | $11.85 | 240 | $6.888077 |
| 1641412800 | $11.80 | $12.20 | $11.20 | $12.20 | 191 | $6.999453 |
| 1641412860 | $12.15 | $12.40 | $11.60 | $12.40 | 118 | $7.069922 |
| 1641412920 | $12.33 | $13.58 | $12.33 | $13.50 | 133 | $7.162485 |
| 1641412980 | $13.43 | $13.45 | $12.51 | $12.90 | 216 | $7.300687 |
| 1641413040 | $12.60 | $13.08 | $12.56 | $13.08 | 136 | $7.385823 |
| 1641413100 | $12.77 | $14.80 | $12.65 | $14.43 | 178 | $7.501925 |
| 1641413160 | $14.42 | $14.42 | $13.70 | $13.73 | 200 | $7.640444 |
| 1641413220 | $13.24 | $14.72 | $13.24 | $14.10 | 154 | $7.745988 |
| 1641413280 | $14.25 | $16.80 | $14.12 | $16.30 | 248 | $7.95458 |
| 1641413340 | $16.52 | $16.52 | $14.63 | $15.28 | 165 | $8.076955 |
| 1641413400 | $15.00 | $15.85 | $14.25 | $14.75 | 96 | $8.144224 |
| 1641413460 | $14.05 | $14.30 | $13.45 | $13.45 | 79 | $8.191124 |
| 1641413520 | $13.75 | $13.80 | $12.55 | $12.67 | 108 | $8.244998 |
| 1641413580 | $12.89 | $12.90 | $12.31 | $12.31 | 45 | $8.264439 |
| 1641413640 | $12.10 | $13.75 | $12.10 | $12.90 | 193 | $8.353903 |
| 1641413700 | $12.74 | $13.45 | $12.45 | $13.45 | 186 | $8.436415 |
| 1641413760 | $13.79 | $14.75 | $13.65 | $14.50 | 153 | $8.518937 |
| 1641413820 | $14.60 | $15.65 | $14.40 | $15.26 | 209 | $8.643514 |
| 1641413880 | $14.68 | $15.70 | $14.68 | $15.03 | 211 | $8.765618 |
| 1641413940 | $15.18 | $17.30 | $15.18 | $17.12 | 363 | $9.003562 |
| 1641414000 | $17.26 | $19.50 | $16.67 | $18.80 | 189 | $9.152883 |
| 1641414060 | $18.50 | $20.05 | $18.18 | $19.70 | 244 | $9.356434 |
| 1641414120 | $19.37 | $21.40 | $18.85 | $21.05 | 383 | $9.688387 |
| 1641414180 | $20.90 | $22.00 | $19.35 | $21.25 | 341 | $9.989213 |
| 1641414240 | $20.90 | $21.10 | $19.00 | $20.23 | 158 | $10.112242 |
| 1641414300 | $20.12 | $22.80 | $20.12 | $22.55 | 640 | $10.668343 |
| 1641414360 | $22.42 | $22.70 | $19.35 | $19.63 | 289 | $10.890622 |
| 1641414420 | $19.50 | $19.70 | $18.10 | $18.95 | 313 | $11.071887 |
| 1641414480 | $18.96 | $19.35 | $18.00 | $18.86 | 194 | $11.176921 |
| 1641414540 | $19.15 | $20.82 | $19.15 | $20.03 | 268 | $11.345748 |
| 1641414600 | $20.65 | $21.45 | $19.65 | $20.20 | 257 | $11.506967 |
| 1641414660 | $20.05 | $20.10 | $18.70 | $19.10 | 35 | $11.525855 |
| 1641414720 | $19.19 | $20.45 | $19.00 | $20.16 | 140 | $11.60471 |
| 1641414780 | $20.30 | $20.30 | $19.50 | $19.50 | 32 | $11.622242 |
| 1641414840 | $19.43 | $20.85 | $19.43 | $20.55 | 121 | $11.692834 |
| 1641414900 | $20.60 | $22.13 | $20.50 | $20.85 | 365 | $11.921253 |
| 1641414960 | $20.95 | $21.10 | $18.01 | $18.43 | 159 | $12.003128 |
| 1641415020 | $18.10 | $18.20 | $16.46 | $16.46 | 105 | $12.037618 |
| 1641415080 | $16.37 | $16.55 | $14.90 | $14.92 | 136 | $12.06919 |
| 1641415140 | $14.95 | $15.95 | $14.65 | $15.01 | 122 | $12.093314 |
| 1641415200 | $15.64 | $15.64 | $14.40 | $14.42 | 54 | $12.10184 |
| 1641415260 | $14.40 | $14.60 | $13.77 | $13.77 | 122 | $12.118399 |
| 1641415320 | $13.95 | $14.90 | $13.72 | $14.90 | 84 | $12.130455 |
| 1641415380 | $14.90 | $15.85 | $14.50 | $15.19 | 38 | $12.13727 |
| 1641415440 | $15.55 | $17.00 | $15.45 | $16.90 | 119 | $12.168156 |
| 1641415500 | $16.80 | $17.80 | $16.55 | $16.60 | 164 | $12.216967 |
| 1641415560 | $17.10 | $17.67 | $16.05 | $16.45 | 74 | $12.238392 |
| 1641415620 | $17.10 | $17.30 | $15.81 | $15.81 | 63 | $12.255086 |
| 1641415680 | $16.00 | $16.80 | $15.90 | $16.35 | 37 | $12.263961 |
| 1641415740 | $16.15 | $17.45 | $16.15 | $17.30 | 57 | $12.279527 |
| 1641415800 | $17.60 | $18.00 | $15.95 | $16.35 | 131 | $12.316972 |
| 1641415860 | $16.83 | $17.15 | $16.30 | $16.64 | 30 | $12.324694 |
| 1641415920 | $16.43 | $16.55 | $13.75 | $13.75 | 93 | $12.339196 |
| 1641415980 | $14.00 | $15.05 | $14.00 | $15.00 | 61 | $12.346956 |
| 1641416040 | $15.16 | $17.10 | $14.80 | $17.00 | 78 | $12.362654 |
| 1641416100 | $16.17 | $16.75 | $16.17 | $16.73 | 38 | $12.372358 |
| 1641416160 | $16.75 | $17.70 | $16.75 | $17.70 | 76 | $12.393413 |
| 1641416220 | $17.90 | $18.00 | $16.84 | $16.84 | 93 | $12.420276 |
| 1641416280 | $16.90 | $17.50 | $16.90 | $17.30 | 119 | $12.45253 |
| 1641416340 | $17.50 | $18.00 | $16.75 | $17.50 | 153 | $12.494916 |