TSLA7Jan22P1080.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA7Jan22P1080.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$5.20$5.92$5.16$5.8063$5.665396
1641393060$5.70$5.70$5.10$5.5044$5.523551
1641393120$5.70$7.00$5.70$6.6038$5.760896
1641393180$6.45$6.75$6.20$6.2325$5.849058
1641393240$6.63$8.25$6.63$8.0061$6.258354
1641393300$8.30$8.65$7.55$7.8038$6.526022
1641393360$7.75$7.75$6.64$6.645$6.53624
1641393420$6.65$7.04$6.20$7.0437$6.548971
1641393480$6.78$7.55$6.57$6.5712$6.57291
1641393540$6.62$6.69$6.40$6.556$6.572401
1641393600$6.60$6.64$5.85$5.8524$6.544617
1641393660$5.60$5.62$4.85$5.1727$6.446868
1641393720$5.15$5.20$4.98$4.9880$6.225695
1641393780$5.00$5.00$4.50$4.5032$6.1275
1641393840$4.49$4.49$4.00$4.1055$5.93106
1641393900$4.00$4.25$3.80$4.0015$5.87911
1641393960$4.00$4.00$3.81$3.9525$5.795178
1641394020$4.10$4.35$4.10$4.2516$5.753333
1641394080$4.50$4.65$4.35$4.3528$5.697939
1641394140$4.20$4.55$4.15$4.5511$5.673676
1641394200$4.54$4.65$4.20$4.2024$5.633228
1641394260$4.07$4.09$3.70$3.709$5.610592
1641394320$3.76$3.76$3.65$3.6518$5.56036
1641394380$3.66$3.94$3.66$3.945$5.547449
1641394440$4.00$4.08$3.85$3.9035$5.472469
1641394500$4.00$4.15$4.00$4.152$5.468666
1641394560$3.97$4.05$3.89$3.8971$5.338188
1641394620$3.80$3.90$3.76$3.766$5.327204
1641394680$3.60$3.65$3.33$3.4022$5.276702
1641394740$3.40$3.40$3.10$3.1522$5.224871
1641394800$3.15$3.20$2.59$2.59155$4.848773
1641394860$2.53$2.60$2.50$2.5742$4.757207
1641394920$2.53$2.61$2.50$2.5014$4.728228
1641394980$2.52$2.74$2.52$2.6853$4.633062
1641395040$2.68$2.76$2.63$2.6834$4.575935
1641395100$2.83$2.85$2.67$2.6711$4.559064
1641395160$2.63$2.63$2.56$2.563$4.553989
1641395220$2.66$2.76$2.61$2.7325$4.515155
1641395280$2.83$2.88$2.79$2.889$4.502429
1641395340$2.82$2.85$2.78$2.8242$4.444855
1641395400$2.86$3.00$2.86$2.9643$4.3954
1641395460$2.89$2.93$2.89$2.932$4.393095
1641395520$2.88$3.15$2.87$3.1043$4.348183
1641395580$3.09$3.09$2.99$3.005$4.34329
1641395640$3.20$3.35$3.07$3.2518$4.328073
1641395700$3.25$3.38$3.23$3.2618$4.314945
1641395760$3.40$3.60$3.40$3.5016$4.305226
1641395820$3.55$3.78$3.55$3.7815$4.298034
1641395880$3.78$3.78$3.50$3.6823$4.287841
1641395940$3.59$3.59$3.52$3.523$4.286328
1641396000$3.45$3.53$3.45$3.458$4.281863
1641396060$3.40$3.52$3.35$3.496$4.278455
1641396120$3.50$3.50$3.50$3.502$4.277378
1641396180$3.35$3.50$3.35$3.504$4.274924
1641396240$3.60$3.60$3.60$3.601$4.274458
1641396300$3.23$3.23$3.14$3.143$4.272242
1641396360$3.00$3.02$2.88$2.8815$4.259196
1641396420$2.88$2.88$2.78$2.844$4.255336
1641396480$3.00$3.00$2.91$2.9112$4.244956
1641396540$2.96$3.10$2.96$3.105$4.240912
1641396600$3.25$3.25$3.10$3.104$4.238145
1641396660$3.22$3.50$3.22$3.506$4.23476
1641396720$3.65$3.75$3.60$3.7012$4.230317
1641396780$3.95$4.25$3.90$4.1023$4.227563
1641396840$4.00$4.35$4.00$4.3510$4.227773
1641396900$4.35$4.50$4.09$4.0931$4.231643
1641396960$4.13$4.13$3.91$3.917$4.230915
1641397020$3.89$4.15$3.89$4.1563$4.219872
1641397080$4.18$4.50$4.17$4.5022$4.222014
1641397140$4.55$5.10$4.55$4.9035$4.236999
1641397200$4.90$5.15$4.90$4.9514$4.243424
1641397260$4.94$4.94$4.45$4.455$4.244657
1641397320$4.30$4.43$4.30$4.436$4.245011
1641397380$4.66$4.66$4.57$4.574$4.2459
1641397440$4.50$4.60$4.40$4.5026$4.249635
1641397500$4.30$4.30$4.30$4.302$4.249693
1641397560$4.33$4.50$4.33$4.5024$4.251889
1641397620$4.66$4.90$4.60$4.6578$4.271052
1641397680$4.70$4.70$4.45$4.456$4.272061
1641397740$4.30$4.35$4.26$4.265$4.272162
1641397800$4.38$4.70$4.34$4.706$4.272841
1641397860$4.35$4.35$4.35$4.352$4.272923
1641397920$4.24$4.25$4.20$4.203$4.272855
1641397980$4.25$4.25$3.85$4.077$4.272094
1641398040$3.92$4.00$3.65$3.6517$4.269093
1641398100$3.62$3.62$3.48$3.5853$4.249867
1641398160$3.60$3.60$3.50$3.503$4.248823
1641398220$3.50$3.52$3.47$3.4710$4.245035
1641398280$3.55$3.55$3.50$3.502$4.244306
1641398340$3.45$3.45$3.45$3.453$4.243102
1641398400$3.43$3.43$3.25$3.2511$4.238155
1641398460$3.25$3.40$3.20$3.4010$4.23309
1641398520$3.45$3.45$3.22$3.229$4.229183
1641398580$3.20$3.20$3.20$3.205$4.226628
1641398640$3.20$3.20$3.10$3.1012$4.220449
1641398700$3.36$3.36$3.25$3.2512$4.215323
1641398760$3.20$3.24$3.20$3.226$4.212382
1641398820$3.27$3.35$3.25$3.356$4.209682
1641398880$3.29$3.29$3.25$3.254$4.207872
1641398940$3.30$3.35$3.30$3.359$4.203936
1641399000$3.24$3.35$3.20$3.3526$4.191914
1641399120$3.39$3.39$3.20$3.204$4.190133
1641399180$3.05$3.05$3.05$3.051$4.189589
1641399240$3.10$3.10$3.05$3.0514$4.182305
1641399300$3.00$3.00$2.90$2.9134$4.163048
1641399360$2.99$3.01$2.99$3.012$4.161963
1641399420$3.10$3.10$3.05$3.053$4.160433
1641399480$3.20$3.45$3.20$3.4414$4.155483
1641399540$3.55$3.85$3.55$3.8528$4.150137
1641399600$3.82$3.84$3.80$3.843$4.149685
1641399660$3.80$3.80$3.64$3.703$4.149088
1641399720$3.80$4.02$3.80$4.025$4.148636
1641399780$4.05$4.05$4.05$4.051$4.148591
1641399840$4.05$4.10$4.05$4.102$4.148524
1641400020$3.80$3.80$3.70$3.704$4.147847
1641400080$3.55$3.55$3.55$3.553$4.147036
1641400200$3.65$3.65$3.50$3.502$4.146518
1641400260$3.71$3.72$3.71$3.7210$4.144558
1641400320$3.75$3.82$3.75$3.825$4.143789
1641400380$3.90$4.00$3.90$4.004$4.143487
1641400500$3.90$4.20$3.90$4.2013$4.142299
1641400560$4.10$4.10$4.10$4.1015$4.142018
1641400620$4.00$4.00$4.00$4.001$4.141955
1641400680$4.00$4.00$4.00$4.002$4.14183
1641400740$3.95$4.00$3.87$3.877$4.141313
1641400860$3.90$3.90$3.80$3.8012$4.139605
1641400920$3.83$3.83$3.83$3.831$4.139469
1641400980$4.00$4.00$4.00$4.001$4.139408
1641401040$4.15$4.25$4.15$4.254$4.139505
1641401100$4.30$4.30$4.30$4.301$4.139576
1641401160$4.39$4.50$4.30$4.505$4.140183
1641401220$4.50$4.50$4.43$4.432$4.140466
1641401280$4.40$4.55$4.40$4.554$4.140983
1641401340$4.60$4.67$4.50$4.556$4.142134
1641401460$4.17$4.20$4.17$4.202$4.142171
1641401520$4.35$4.43$4.35$4.433$4.14251
1641401640$4.35$4.35$4.35$4.351$4.1426
1641401700$4.35$4.35$4.25$4.2511$4.14354
1641401760$4.25$4.30$4.25$4.303$4.143698
1641401820$4.30$4.30$4.30$4.301$4.143766
1641401880$4.34$4.34$4.34$4.341$4.14385
1641401940$4.40$4.40$4.40$4.401$4.14396
1641402000$4.64$4.64$4.45$4.453$4.144517
1641402060$4.65$4.65$4.65$4.652$4.14495
1641402120$4.55$4.55$4.40$4.425$4.145615
1641402180$4.29$4.30$4.10$4.105$4.145842
1641402240$4.08$4.20$4.08$4.205$4.145813
1641402300$4.08$4.08$4.08$4.081$4.145785
1641402360$3.80$3.89$3.80$3.8519$4.143635
1641402420$3.77$3.89$3.77$3.8410$4.142283
1641402480$4.15$4.15$4.10$4.1011$4.142109
1641402540$4.18$4.18$4.18$4.181$4.142125
1641402600$4.26$4.26$4.20$4.203$4.142223
1641402660$4.27$4.27$4.27$4.271$4.142276
1641402780$4.25$4.48$4.25$4.483$4.142507
1641402840$4.50$4.50$4.50$4.501$4.142656
1641402900$4.40$4.40$4.40$4.401$4.142763
1641403080$4.25$4.25$4.20$4.2012$4.14309
1641403140$4.10$4.25$4.10$4.254$4.143097
1641403200$4.25$4.25$4.20$4.2011$4.143375
1641403260$4.30$4.30$4.30$4.303$4.143569
1641403320$4.23$4.23$4.10$4.1021$4.143248
1641403500$4.12$4.12$4.10$4.1024$4.142861
1641403560$4.05$4.05$4.05$4.051$4.142824
1641403740$4.10$4.15$4.05$4.053$4.142772
1641403800$4.30$4.30$4.20$4.203$4.142881
1641403860$4.35$4.35$4.35$4.352$4.143048
1641403920$4.40$4.50$4.40$4.502$4.143295
1641403980$4.30$4.60$4.30$4.4513$4.145276
1641404040$4.50$4.50$4.49$4.492$4.145556
1641404100$4.49$4.49$4.49$4.493$4.145968
1641404160$4.50$4.85$4.50$4.8031$4.152387
1641404220$4.85$5.05$4.85$5.0020$4.158966
1641404280$5.00$5.20$4.85$5.0028$4.168117
1641404340$5.00$5.25$5.00$5.2539$4.182365
1641404400$5.25$5.25$5.00$5.108$4.185378
1641404460$5.05$5.05$4.85$5.009$4.188043
1641404520$4.95$5.05$4.95$5.053$4.188966
1641404580$5.00$5.20$5.00$5.204$4.190412
1641404640$5.15$5.15$5.13$5.157$4.192937
1641404700$5.17$5.39$5.02$5.0510$4.196604
1641404760$5.23$5.25$4.98$4.983$4.197681
1641404820$4.95$4.95$4.95$4.952$4.198245
1641404880$4.90$4.90$4.75$4.756$4.199543
1641404940$4.95$4.95$4.90$4.9071$4.218943
1641405000$5.20$5.25$5.10$5.104$4.220334
1641405120$5.25$5.25$4.93$4.936$4.222371
1641405180$4.90$5.05$4.90$4.9072$4.243351
1641405240$4.80$4.95$4.61$4.6124$4.248922
1641405300$4.70$4.76$4.55$4.7512$4.250667
1641405360$4.81$4.81$4.75$4.752$4.251037
1641405480$4.90$4.90$4.75$4.754$4.251879
1641405540$4.87$4.92$4.80$4.856$4.253148
1641405600$4.90$4.90$4.85$4.853$4.253799
1641405660$4.78$4.78$4.75$4.7511$4.255699
1641405720$4.80$4.90$4.67$4.907$4.256956
1641405780$5.00$5.00$5.00$5.003$4.257726
1641405960$5.32$5.35$5.25$5.254$4.259152
1641406020$5.20$5.25$5.20$5.254$4.260481
1641406080$5.35$5.35$5.07$5.0714$4.265267
1641406140$5.20$5.31$5.20$5.3117$4.270919
1641406200$5.10$5.10$5.10$5.101$4.271201
1641406260$5.30$5.60$5.30$5.4529$4.282645
1641406320$5.70$5.70$5.65$5.6512$4.288324
1641406380$5.80$5.82$5.80$5.828$4.29238
1641406440$5.75$5.81$5.40$5.4412$4.297665
1641406500$5.20$5.20$4.90$4.9469$4.317385
1641406560$4.95$5.00$4.89$5.004$4.318209
1641406620$4.90$5.02$4.90$5.022$4.318627
1641406680$5.04$5.20$5.04$5.104$4.319688
1641406800$5.40$5.40$5.20$5.305$4.321261
1641406860$5.10$5.10$4.91$4.948$4.323164
1641406920$4.85$4.90$4.65$4.655$4.323972
1641406980$4.70$4.70$4.65$4.655$4.324563
1641407040$4.58$4.65$4.55$4.6512$4.325473
1641407100$4.50$4.50$4.36$4.365$4.325683
1641407160$4.45$4.56$4.45$4.564$4.325893
1641407220$4.62$4.62$4.62$4.621$4.325987
1641407340$4.72$4.76$4.72$4.767$4.326945
1641407460$4.80$4.80$4.80$4.8010$4.328452
1641407520$4.41$4.41$4.35$4.356$4.328512
1641407640$4.30$4.30$4.24$4.242$4.328475
1641407700$4.31$4.31$4.30$4.3010$4.328388
1641407760$4.18$4.18$4.18$4.181$4.328341
1641408000$4.52$4.60$4.42$4.4214$4.329054
1641408120$4.48$4.68$4.48$4.682$4.329212
1641408180$4.65$4.65$4.65$4.651$4.329313
1641408300$4.67$4.67$4.67$4.672$4.329528
1641408420$4.65$4.65$4.65$4.652$4.329729
1641408480$4.78$4.78$4.78$4.7810$4.331141
1641408540$5.11$5.11$5.11$5.111$4.331385
1641408720$5.00$5.00$4.95$4.9565$4.34375
1641408780$4.55$4.62$4.55$4.6217$4.345117
1641408840$4.60$4.60$4.60$4.601$4.345195
1641408900$4.55$4.75$4.55$4.7421$4.347687
1641409020$4.80$4.82$4.80$4.822$4.347967
1641409140$4.85$4.85$4.85$4.851$4.34812
1641409260$5.10$5.15$5.10$5.1026$4.354076
1641409320$4.50$4.50$3.80$4.03100$4.347575
1641409380$4.30$4.87$4.30$4.6026$4.34955
1641409440$5.00$5.23$5.00$5.233$4.35024
1641409500$5.13$5.80$5.11$5.5325$4.358527
1641409560$5.55$5.55$5.20$5.203$4.359382
1641409620$5.70$6.39$5.60$5.9060$4.386896
1641409680$6.05$6.05$5.95$5.956$4.389681
1641409740$5.56$6.90$5.56$6.8410$4.39565
1641409800$7.00$7.31$6.95$7.06725$4.847837
1641409860$7.10$7.40$7.00$7.30396$5.043732
1641409920$7.05$7.41$7.05$7.2617$5.05184
1641409980$7.37$7.90$7.37$7.85352$5.217969
1641410040$7.80$7.90$7.30$7.6050$5.242018
1641410100$7.52$7.75$6.90$6.9943$5.259245
1641410160$6.72$6.72$6.57$6.6022$5.264978
1641410220$6.59$6.60$6.47$6.474$5.265983
1641410280$6.40$6.95$6.40$6.957$5.267877
1641410340$7.18$7.18$7.00$7.008$5.270685
1641410400$7.20$7.40$7.15$7.3042$5.286264
1641410460$7.20$7.50$7.20$7.5024$5.295997
1641410520$7.45$8.20$7.39$8.0538$5.314353
1641410580$8.10$8.45$8.05$8.4543$5.338282
1641410640$8.22$8.22$7.55$7.9054$5.364078
1641410700$8.00$8.60$7.95$8.6067$5.398401
1641410760$8.55$9.20$8.55$8.5559$5.435283
1641410820$8.45$8.45$6.90$7.1030$5.445536
1641410880$6.78$7.06$6.55$7.0625$5.450925
1641410940$7.30$7.69$7.30$7.5517$5.456899
1641411000$7.08$7.08$6.75$6.8015$5.460571
1641411060$6.81$7.25$6.81$6.9828$5.46839
1641411120$7.50$7.60$7.38$7.5710$5.471968
1641411180$7.55$8.21$7.55$8.05102$5.517605
1641411240$8.00$8.60$7.98$8.6018$5.52646
1641411300$8.55$8.94$8.40$8.60140$5.602631
1641411360$8.48$8.48$7.76$8.0524$5.613246
1641411420$8.25$8.43$8.24$8.419$5.61735
1641411480$8.35$9.00$8.25$9.0039$5.6373
1641411540$9.10$9.80$8.94$9.6589$5.692647
1641411600$9.60$10.62$9.50$10.6287$5.753098
1641411660$10.55$10.90$10.40$10.5552$5.793797
1641411720$10.20$10.25$9.60$10.0080$5.847584
1641411780$10.25$11.05$10.25$10.7589$5.91516
1641411840$10.60$12.05$10.55$12.0066$5.975056
1641411900$12.01$12.01$10.89$10.89135$6.086318
1641411960$10.85$11.30$10.70$10.70102$6.161683
1641412020$11.06$11.10$9.78$9.84130$6.247044
1641412080$10.35$10.35$9.85$9.9169$6.285418
1641412140$9.60$9.65$9.40$9.4034$6.301603
1641412200$9.45$9.48$9.30$9.3211$6.306501
1641412260$9.40$9.40$8.83$9.0042$6.323229
1641412320$9.06$9.30$8.90$9.3053$6.344414
1641412380$9.20$10.15$9.20$10.02116$6.402985
1641412440$9.95$10.05$9.44$9.5099$6.447361
1641412500$9.32$10.60$9.32$10.60131$6.514391
1641412560$10.56$10.72$9.85$10.45179$6.602486
1641412620$10.45$10.95$10.05$10.75198$6.703151
1641412680$10.75$10.78$10.00$10.46113$6.756732
1641412740$10.75$11.90$10.75$11.85240$6.888077
1641412800$11.80$12.20$11.20$12.20191$6.999453
1641412860$12.15$12.40$11.60$12.40118$7.069922
1641412920$12.33$13.58$12.33$13.50133$7.162485
1641412980$13.43$13.45$12.51$12.90216$7.300687
1641413040$12.60$13.08$12.56$13.08136$7.385823
1641413100$12.77$14.80$12.65$14.43178$7.501925
1641413160$14.42$14.42$13.70$13.73200$7.640444
1641413220$13.24$14.72$13.24$14.10154$7.745988
1641413280$14.25$16.80$14.12$16.30248$7.95458
1641413340$16.52$16.52$14.63$15.28165$8.076955
1641413400$15.00$15.85$14.25$14.7596$8.144224
1641413460$14.05$14.30$13.45$13.4579$8.191124
1641413520$13.75$13.80$12.55$12.67108$8.244998
1641413580$12.89$12.90$12.31$12.3145$8.264439
1641413640$12.10$13.75$12.10$12.90193$8.353903
1641413700$12.74$13.45$12.45$13.45186$8.436415
1641413760$13.79$14.75$13.65$14.50153$8.518937
1641413820$14.60$15.65$14.40$15.26209$8.643514
1641413880$14.68$15.70$14.68$15.03211$8.765618
1641413940$15.18$17.30$15.18$17.12363$9.003562
1641414000$17.26$19.50$16.67$18.80189$9.152883
1641414060$18.50$20.05$18.18$19.70244$9.356434
1641414120$19.37$21.40$18.85$21.05383$9.688387
1641414180$20.90$22.00$19.35$21.25341$9.989213
1641414240$20.90$21.10$19.00$20.23158$10.112242
1641414300$20.12$22.80$20.12$22.55640$10.668343
1641414360$22.42$22.70$19.35$19.63289$10.890622
1641414420$19.50$19.70$18.10$18.95313$11.071887
1641414480$18.96$19.35$18.00$18.86194$11.176921
1641414540$19.15$20.82$19.15$20.03268$11.345748
1641414600$20.65$21.45$19.65$20.20257$11.506967
1641414660$20.05$20.10$18.70$19.1035$11.525855
1641414720$19.19$20.45$19.00$20.16140$11.60471
1641414780$20.30$20.30$19.50$19.5032$11.622242
1641414840$19.43$20.85$19.43$20.55121$11.692834
1641414900$20.60$22.13$20.50$20.85365$11.921253
1641414960$20.95$21.10$18.01$18.43159$12.003128
1641415020$18.10$18.20$16.46$16.46105$12.037618
1641415080$16.37$16.55$14.90$14.92136$12.06919
1641415140$14.95$15.95$14.65$15.01122$12.093314
1641415200$15.64$15.64$14.40$14.4254$12.10184
1641415260$14.40$14.60$13.77$13.77122$12.118399
1641415320$13.95$14.90$13.72$14.9084$12.130455
1641415380$14.90$15.85$14.50$15.1938$12.13727
1641415440$15.55$17.00$15.45$16.90119$12.168156
1641415500$16.80$17.80$16.55$16.60164$12.216967
1641415560$17.10$17.67$16.05$16.4574$12.238392
1641415620$17.10$17.30$15.81$15.8163$12.255086
1641415680$16.00$16.80$15.90$16.3537$12.263961
1641415740$16.15$17.45$16.15$17.3057$12.279527
1641415800$17.60$18.00$15.95$16.35131$12.316972
1641415860$16.83$17.15$16.30$16.6430$12.324694
1641415920$16.43$16.55$13.75$13.7593$12.339196
1641415980$14.00$15.05$14.00$15.0061$12.346956
1641416040$15.16$17.10$14.80$17.0078$12.362654
1641416100$16.17$16.75$16.17$16.7338$12.372358
1641416160$16.75$17.70$16.75$17.7076$12.393413
1641416220$17.90$18.00$16.84$16.8493$12.420276
1641416280$16.90$17.50$16.90$17.30119$12.45253
1641416340$17.50$18.00$16.75$17.50153$12.494916