TSLA7Jan22P1080.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA7Jan22P1080.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$22.05$23.00$19.75$21.9577$21.821688
1641479460$21.30$25.41$20.30$24.00236$22.561948
1641479520$24.10$24.70$23.00$23.51279$23.167618
1641479580$23.55$25.98$22.50$22.82396$23.65252
1641479640$22.30$22.30$19.30$19.44322$22.760167
1641479700$19.75$22.60$18.65$22.54215$22.430386
1641479760$23.03$23.14$19.35$19.89178$22.286635
1641479820$20.10$21.24$19.64$20.85130$22.151974
1641479880$20.50$25.34$20.40$25.34356$22.235226
1641479940$25.32$26.40$23.14$24.62261$22.501122
1641480000$24.64$24.64$20.60$21.14163$22.504408
1641480060$21.25$24.02$21.20$21.85178$22.53704
1641480120$22.55$22.55$19.40$19.4096$22.482383
1641480180$19.06$19.15$17.40$19.10122$22.312359
1641480240$19.20$20.65$18.55$18.55179$22.152678
1641480300$18.18$21.45$18.00$21.43149$22.051339
1641480360$21.00$22.05$19.00$21.20220$21.994315
1641480420$21.10$23.48$20.55$22.89172$22.01281
1641480480$23.10$25.00$22.00$25.00347$22.141582
1641480540$24.95$29.34$24.40$28.93289$22.444032
1641480600$29.00$31.85$28.70$31.59238$22.833326
1641480660$31.30$31.60$29.70$30.80123$23.044333
1641480720$31.15$35.37$30.55$34.22134$23.337502
1641480780$34.61$36.86$34.61$35.77157$23.735975
1641480840$36.03$40.39$35.10$40.39212$24.302979
1641480900$39.70$40.14$36.45$36.69233$24.893061
1641480960$35.00$44.20$34.05$43.97193$25.377115
1641481020$43.95$46.45$42.42$43.80108$25.726708
1641481080$43.42$44.81$42.00$42.00288$26.563574
1641481140$41.15$45.60$40.78$40.78221$27.149695
1641481200$40.52$43.95$38.78$43.9558$27.286052
1641481260$44.62$44.62$39.98$43.9593$27.507027
1641481320$41.04$43.55$41.01$41.0151$27.623841
1641481380$42.50$45.00$42.50$43.6025$27.68659
1641481440$44.22$48.85$41.97$48.32143$28.0835
1641481500$48.47$51.22$48.47$50.1076$28.335474
1641481560$52.20$54.88$52.20$54.889$28.369194
1641481620$55.50$58.00$54.25$55.1423$28.462663
1641481680$53.55$53.90$49.15$51.1542$28.602402
1641481740$51.16$54.00$51.16$53.9033$28.721339
1641481800$55.00$58.00$54.00$58.0012$28.768298
1641481860$58.90$62.82$58.90$60.0056$29.030132
1641481920$62.97$62.97$59.46$59.4631$29.178388
1641481980$56.61$58.51$54.85$54.856$29.202215
1641482040$50.13$51.34$50.05$51.343$29.211433
1641482100$49.81$50.58$49.22$49.3369$29.414471
1641482160$50.50$50.50$45.39$46.0020$29.465667
1641482220$45.73$45.85$42.00$42.0012$29.488694
1641482280$44.18$44.90$44.18$44.903$29.495112
1641482340$45.65$52.15$45.65$52.154$29.50706
1641482400$51.20$53.55$51.20$53.557$29.530093
1641482460$50.20$56.54$50.20$56.545$29.54748
1641482520$56.75$56.75$53.87$54.506$29.56874
1641482580$53.50$53.50$53.50$53.501$29.57213
1641482700$46.45$46.45$45.57$45.573$29.579174
1641482760$44.70$44.70$43.76$43.763$29.585328
1641482820$44.50$45.57$43.15$43.399$29.604065
1641482880$43.28$43.30$41.00$43.3010$29.621549
1641482940$45.65$45.65$45.08$45.404$29.630397
1641483000$43.10$43.10$39.03$39.033$29.635424
1641483060$36.06$36.06$35.71$35.7111$29.645324
1641483120$37.95$38.02$37.89$37.897$29.653486
1641483180$36.72$36.72$36.72$36.722$29.655473
1641483240$35.71$36.30$35.71$36.154$29.659104
1641483300$37.15$38.79$35.40$36.3556$29.717745
1641483360$36.37$36.37$33.57$33.577$29.722905
1641483420$32.76$32.76$30.00$30.9411$29.725752
1641483480$30.94$32.00$28.80$29.755$29.726115
1641483540$31.45$31.45$31.45$31.451$29.726354
1641483600$32.09$35.73$32.09$35.7310$29.734082
1641483660$35.75$39.00$35.73$39.0024$29.758926
1641483720$39.95$39.95$39.95$39.952$29.761745
1641483780$39.90$42.25$39.90$42.253$29.766273
1641483900$38.04$38.04$37.19$37.193$29.769517
1641483960$38.04$38.04$37.00$37.002$29.771658
1641484020$36.64$36.64$34.20$34.207$29.777676
1641484080$34.14$34.14$31.40$31.4013$29.784319
1641484140$30.15$30.15$29.01$29.0112$29.783694
1641484200$29.55$31.35$29.15$31.356$29.783785
1641484260$32.45$32.45$31.60$31.605$29.785444
1641484320$31.00$31.20$30.00$30.0012$29.786098
1641484380$29.50$29.50$28.13$29.0068$29.774139
1641484440$29.20$30.49$29.20$30.4915$29.77358
1641484500$29.87$31.65$29.87$31.6513$29.774326
1641484560$30.50$32.00$30.30$32.0010$29.775726
1641484620$31.73$31.73$24.75$24.9515$29.772753
1641484680$26.00$26.74$26.00$26.744$29.770913
1641484740$25.00$27.00$25.00$26.8538$29.752166
1641484860$25.60$26.61$25.60$26.613$29.750759
1641484920$28.00$28.00$27.50$27.856$29.749225
1641484980$27.55$29.25$26.90$29.2116$29.747472
1641485040$28.31$29.31$28.07$28.5010$29.745876
1641485100$27.69$29.14$27.69$29.1425$29.73969
1641485160$27.08$27.08$25.00$25.5834$29.726533
1641485220$25.04$25.72$25.04$25.7220$29.715125
1641485280$25.35$25.60$24.50$24.8032$29.694884
1641485340$22.80$25.30$22.45$23.5548$29.65868
1641485400$23.35$24.55$23.35$23.8922$29.641675
1641485460$23.90$24.00$22.90$24.0026$29.620872
1641485520$23.80$24.30$23.05$23.057$29.61531
1641485580$23.12$23.90$21.66$21.6617$29.600815
1641485640$21.95$22.65$21.80$22.6521$29.580126
1641485700$21.55$21.80$20.55$20.5545$29.531489
1641485760$20.55$21.75$20.00$20.7565$29.460355
1641485820$20.85$22.10$20.85$22.0018$29.44214
1641485880$21.56$23.41$21.56$23.4156$29.393763
1641485940$23.28$25.60$22.40$25.6069$29.350131
1641486000$25.84$26.90$25.15$25.3742$29.332856
1641486060$26.23$26.49$25.02$25.0223$29.322492
1641486120$24.30$24.30$23.19$23.1921$29.307648
1641486180$23.50$24.46$23.50$24.4624$29.291847
1641486240$24.55$24.55$24.55$24.5510$29.286006
1641486300$25.90$28.27$25.90$28.2714$29.282076
1641486360$29.00$29.43$27.28$28.6522$29.279779
1641486420$29.22$31.00$29.15$30.6030$29.281159
1641486480$31.00$31.00$29.07$29.0756$29.282679
1641486540$28.70$30.12$28.70$30.1213$29.282254
1641486600$29.30$31.60$28.86$31.6012$29.283652
1641486660$31.79$32.89$31.79$32.8910$29.287841
1641486720$33.58$35.27$33.58$35.2719$29.30057
1641486780$35.60$36.85$35.60$35.6521$29.318386
1641486840$36.10$36.10$33.53$33.8016$29.329121
1641486900$34.05$35.11$34.05$35.1112$29.336128
1641486960$34.56$34.56$34.55$34.555$29.339256
1641487020$31.65$31.75$31.45$31.754$29.340362
1641487080$32.53$32.53$31.17$31.1712$29.343532
1641487140$32.30$33.50$32.30$32.6121$29.353309
1641487200$34.00$37.50$34.00$37.5033$29.378713
1641487260$37.92$37.92$35.19$35.1913$29.388612
1641487320$33.60$33.60$32.00$32.008$29.392154
1641487380$32.75$32.75$31.55$31.555$29.393941
1641487440$32.05$32.57$32.05$32.573$29.395005
1641487500$33.37$34.21$32.61$34.2114$29.402446
1641487560$33.90$35.10$33.90$35.1012$29.409736
1641487620$31.21$31.21$28.65$29.6625$29.410501
1641487680$29.85$29.85$28.95$29.357$29.410463
1641487740$28.47$29.25$28.47$29.1316$29.409182
1641487800$28.40$28.40$28.40$28.401$29.409063
1641487860$29.75$29.75$29.75$29.751$29.409103
1641487920$30.85$30.85$29.86$30.107$29.410082
1641487980$29.25$29.25$28.50$28.503$29.409937
1641488040$27.70$27.70$27.10$27.103$29.409238
1641488160$27.15$27.15$27.10$27.102$29.408703
1641488220$27.85$27.98$27.85$27.982$29.408353
1641488280$28.04$28.88$27.48$27.4833$29.403588
1641488340$29.50$29.50$29.13$29.1313$29.403483
1641488400$28.06$28.06$27.30$27.4824$29.398711
1641488460$28.03$28.65$26.67$26.6724$29.393978
1641488520$26.05$26.05$26.05$26.052$29.393204
1641488580$25.08$25.08$25.08$25.085$29.390708
1641488640$25.40$26.21$25.40$26.2119$29.383269
1641488700$27.02$27.70$26.30$26.3030$29.376266
1641488760$26.85$26.92$25.85$25.8515$29.371175
1641488880$25.50$25.82$25.50$25.824$29.369479
1641488940$25.32$25.32$24.00$24.005$29.366736
1641489000$24.74$24.74$24.74$24.7410$29.361432
1641489060$25.19$25.21$25.19$25.2120$29.351914
1641489120$25.42$25.60$25.42$25.6016$29.344947
1641489180$24.35$24.35$24.35$24.355$29.342098
1641489240$24.55$25.30$24.40$24.4027$29.327685
1641489300$25.48$26.80$25.21$25.2136$29.313979
1641489360$24.90$26.46$24.84$26.4624$29.303559
1641489420$26.35$26.51$26.35$26.5129$29.294033
1641489480$26.84$26.84$26.20$26.2035$29.282835
1641489540$27.21$27.21$26.88$26.8915$29.27899
1641489600$26.57$28.00$26.50$27.6539$29.271037
1641489660$28.75$29.25$27.40$27.4046$29.268854
1641489720$27.10$27.10$27.10$27.1010$29.266451
1641489780$27.65$27.65$27.65$27.651$29.266272
1641489840$28.50$29.09$28.48$28.7022$29.265043
1641489900$28.65$28.65$28.47$28.6510$29.264305
1641489960$29.43$29.43$27.40$27.4032$29.263886
1641490020$26.35$27.85$26.35$27.853$29.263111
1641490080$28.00$28.00$28.00$28.001$29.262973
1641490200$28.00$28.00$28.00$28.001$29.262834
1641490260$28.44$29.10$28.35$29.1023$29.26114
1641490320$28.12$28.37$28.00$28.3725$29.258173
1641490380$28.60$29.20$28.40$28.4032$29.25688
1641490440$27.87$27.87$27.87$27.875$29.256125
1641490560$26.20$26.20$25.95$26.007$29.253639
1641490620$24.90$25.10$24.05$24.0511$29.248275
1641490680$23.50$23.65$23.50$23.6411$29.241563
1641490740$23.91$23.91$23.50$23.502$29.240361
1641490800$22.51$22.70$22.50$22.5012$29.231641
1641490860$21.95$21.95$21.95$21.951$29.230852
1641490920$22.05$22.43$22.05$22.433$29.228585
1641490980$21.23$21.23$21.23$21.234$29.22512
1641491040$20.24$20.24$20.24$20.2410$29.215398
1641491100$20.49$20.90$20.21$20.7540$29.177836
1641491160$20.80$21.30$20.70$20.7035$29.146622
1641491220$20.30$21.00$20.00$21.0034$29.115509
1641491280$21.08$21.50$21.08$21.503$29.113006
1641491340$20.95$21.50$20.83$21.5018$29.098182
1641491400$21.45$22.80$21.45$22.804$29.095198
1641491460$23.20$24.00$23.00$23.0020$29.08348
1641491580$22.43$22.43$21.68$21.6819$29.068869
1641491640$21.73$22.08$21.35$22.0843$29.035177
1641491700$22.05$22.63$22.05$22.6311$29.027298
1641491760$21.85$22.47$21.85$22.2036$29.001482
1641491820$21.80$22.00$21.80$22.0021$28.985942
1641491880$22.50$22.50$21.84$21.844$28.983066
1641491940$20.90$23.00$20.90$23.0023$28.966117
1641492000$24.30$25.00$24.30$25.0038$28.948621
1641492060$25.69$25.69$25.00$25.0047$28.931018
1641492120$25.16$25.16$24.25$24.5029$28.918946
1641492180$24.22$24.22$24.22$24.221$28.91846
1641492240$24.13$24.13$23.85$23.976$28.915412
1641492300$24.15$24.78$24.15$24.7822$28.90557
1641492360$24.67$25.55$24.45$25.3583$28.871999
1641492420$24.84$24.84$24.84$24.845$28.869938
1641492480$24.80$25.40$24.80$25.2425$28.860466
1641492540$24.84$24.84$23.95$23.9523$28.850685
1641492600$24.09$24.09$24.09$24.091$28.850201
1641492660$24.40$24.40$24.40$24.405$28.847939
1641492780$23.50$23.50$23.50$23.501$28.847396
1641492900$22.00$22.00$22.00$22.001$28.8467
1641492960$21.75$21.95$21.75$21.955$28.843116
1641493020$23.90$23.90$23.90$23.901$28.842614
1641493080$22.65$22.65$22.65$22.6520$28.83006
1641493140$23.00$23.00$22.62$22.6213$28.822081
1641493200$23.00$23.00$23.00$23.0015$28.813254
1641493260$23.92$24.30$23.77$24.306$28.810335
1641493320$24.40$25.40$24.40$25.4025$28.801063
1641493380$25.44$25.45$24.95$25.107$28.798555
1641493440$25.62$25.75$24.95$25.7521$28.791399
1641493500$26.00$27.22$25.92$26.9133$28.783444
1641493560$27.35$27.60$27.10$27.607$28.78245
1641493620$27.09$27.09$26.50$26.5018$28.77916
1641493680$27.03$27.50$27.03$27.2510$28.77764
1641493740$27.05$28.50$27.05$28.5026$28.775056
1641493800$27.85$27.85$26.95$26.9514$28.773421
1641493860$27.00$27.50$26.40$27.503$28.772882
1641493920$27.95$29.00$27.94$27.9438$28.772009
1641493980$26.75$26.75$26.75$26.751$28.771809
1641494040$27.35$27.35$26.90$26.904$28.771113
1641494100$25.50$26.10$25.50$26.102$28.770525
1641494160$25.75$25.75$25.75$25.752$28.769927
1641494220$25.25$25.25$25.25$25.253$28.768883
1641494280$26.05$27.31$26.05$26.9017$28.765256
1641494340$27.25$27.41$27.05$27.4018$28.762592
1641494400$26.58$27.60$26.58$27.6010$28.760677
1641494460$27.74$27.74$27.74$27.741$28.760576
1641494580$25.67$26.00$25.67$26.004$28.759396
1641494640$25.60$25.60$25.60$25.601$28.759086
1641494700$25.90$26.21$25.90$26.2011$28.756175
1641494760$26.85$26.85$24.89$24.8912$28.75251
1641494820$23.55$24.55$23.55$24.553$28.751116
1641494880$23.97$23.97$23.97$23.975$28.748772
1641495000$25.01$25.01$25.01$25.013$28.747672
1641495060$24.60$24.88$24.39$24.396$28.745219
1641495120$23.87$24.20$23.87$24.202$28.744297
1641495180$23.05$23.10$23.05$23.1011$28.738215
1641495240$22.85$23.35$22.85$23.352$28.737112
1641495300$23.55$23.75$23.55$23.756$28.734088
1641495360$23.90$23.90$22.90$22.9011$28.728796
1641495420$22.86$22.86$22.30$22.8012$28.721423
1641495480$23.30$23.85$23.30$23.7310$28.716374
1641495600$23.00$24.50$23.00$24.503$28.714849
1641495660$23.70$24.29$23.70$23.899$28.710753
1641495720$24.91$25.41$24.91$25.415$28.70902
1641495900$26.48$26.97$26.45$26.457$28.707669
1641495960$27.00$27.00$27.00$27.001$28.707503
1641496020$26.50$26.50$26.50$26.501$28.707289
1641496080$26.60$26.60$26.55$26.554$28.706465
1641496140$26.10$26.10$26.10$26.101$28.706211
1641496260$22.70$22.70$22.70$22.703$28.704461
1641496320$23.50$24.15$23.50$24.1511$28.699536
1641496380$24.10$24.10$24.10$24.103$28.698197
1641496440$23.90$25.15$23.90$24.6514$28.692657
1641496500$25.70$25.70$25.15$25.154$28.691391
1641496620$24.78$25.16$24.70$25.168$28.6885
1641496680$25.52$25.52$25.52$25.522$28.687887
1641496740$25.95$25.95$25.95$25.951$28.687622
1641496800$25.50$25.50$25.50$25.504$28.686389
1641496860$26.90$26.90$26.90$26.902$28.686044
1641496920$27.00$27.00$26.90$26.907$28.68485
1641496980$27.08$27.81$26.93$27.8114$28.682757
1641497040$26.91$27.00$26.30$27.009$28.680922
1641497100$26.00$26.00$26.00$26.006$28.679372
1641497280$26.04$26.06$26.04$26.063$28.678612
1641497400$25.05$25.05$25.05$25.058$28.675818
1641497460$24.10$24.10$23.40$23.637$28.672467
1641497520$23.73$24.80$23.73$24.807$28.669402
1641497580$25.05$25.23$25.05$25.236$28.667333
1641497640$25.44$25.75$25.40$25.4811$28.663983
1641497700$25.41$25.60$25.41$25.555$28.662486
1641497880$25.12$25.34$25.12$25.344$28.661169
1641498000$24.40$24.40$24.40$24.406$28.658719
1641498180$24.80$24.80$24.80$24.805$28.656871
1641498300$24.01$24.01$23.98$23.982$28.655978
1641498360$22.80$22.80$20.38$20.3836$28.632443
1641498420$20.55$20.55$19.07$19.9023$28.612912
1641498480$20.10$20.60$18.95$19.1526$28.59204
1641498540$19.90$19.90$18.05$18.0517$28.576186
1641498600$18.65$18.70$18.21$18.3012$28.564694
1641498660$18.50$19.55$18.50$19.5552$28.515861
1641498720$19.30$19.38$18.95$19.3832$28.48827
1641498780$19.65$19.80$19.55$19.5512$28.478443
1641498840$19.60$19.62$18.85$19.6212$28.468114
1641498900$18.62$18.62$18.04$18.095$28.463293
1641498960$17.40$17.40$16.50$16.7647$28.412222
1641499020$16.95$17.77$16.50$17.6078$28.331478
1641499080$18.00$18.40$17.50$17.8032$28.301716
1641499140$17.40$19.14$17.40$18.47147$28.169919
1641499200$18.39$18.75$18.16$18.7391$28.089741
1641499260$18.64$18.99$17.35$17.35154$27.956837
1641499320$17.10$17.10$15.68$15.6840$27.916671
1641499380$15.87$16.55$15.80$16.5522$27.893462
1641499440$16.55$16.55$15.00$15.0095$27.79005
1641499500$15.25$15.60$14.45$15.15218$27.548896
1641499560$15.15$15.70$14.85$15.6597$27.446604
1641499620$15.70$17.11$13.87$16.15148$27.307464
1641499680$16.15$16.15$14.95$15.8637$27.271152
1641499740$16.00$17.00$15.85$15.8583$27.196392
1641499800$16.30$17.50$16.00$16.0092$27.116336
1641499860$16.05$17.35$16.01$16.30117$27.018789
1641499920$16.30$16.40$15.30$15.3076$26.947972
1641499980$15.55$16.40$15.51$16.4010$26.938911
1641500040$15.95$17.75$15.95$17.65228$26.761558
1641500100$17.55$18.89$16.68$18.89106$26.687863
1641500160$19.00$19.00$17.52$17.73128$26.602401
1641500220$18.03$18.40$17.50$17.7530$26.582435
1641500280$17.72$18.38$17.00$18.1077$26.529377
1641500340$18.24$18.40$17.20$18.1057$26.491616
1641500400$17.72$17.87$17.28$17.8747$26.458984
1641500460$17.17$17.94$17.15$17.7843$26.429211
1641500520$18.00$18.55$17.73$18.5546$26.399594
1641500580$18.53$19.50$18.35$19.50129$26.325789
1641500640$20.00$20.90$19.05$19.4393$26.283262
1641500700$19.78$20.20$19.22$19.2313$26.276898
1641500760$18.95$19.10$18.10$18.5069$26.237396
1641500820$18.45$19.10$18.22$18.51102$26.180437
1641500880$18.28$19.15$18.28$18.8469$26.142338
1641500940$19.15$19.45$18.61$18.6158$26.11243
1641501000$18.77$18.77$17.40$17.7059$26.075115
1641501060$18.02$19.10$18.02$18.7567$26.038718
1641501120$19.20$20.75$19.20$20.3089$26.000185
1641501180$20.34$22.15$20.15$22.15119$25.959209
1641501240$21.55$21.55$20.63$21.21102$25.924038
1641501300$21.22$22.50$21.14$22.3373$25.904008
1641501360$22.19$25.00$21.95$25.00128$25.876324
1641501420$24.65$25.81$23.02$23.02117$25.867112
1641501480$23.33$23.53$22.00$23.4654$25.856485
1641501540$23.54$24.05$23.13$23.1361$25.846806
1641501600$23.10$24.65$22.10$24.23131$25.826251
1641501660$24.20$24.20$22.60$23.3456$25.818588
1641501720$23.39$24.39$23.15$23.3662$25.810717
1641501780$23.28$23.28$21.27$21.2771$25.793105
1641501840$20.65$21.32$20.65$21.2530$25.783484
1641501900$20.92$21.28$20.28$21.0129$25.773653
1641501960$20.71$21.72$20.47$21.3763$25.754282
1641502020$21.60$22.20$21.36$21.4014$25.750518
1641502080$21.64$21.64$21.38$21.3816$25.745878
1641502140$21.04$21.17$20.60$20.6016$25.740755
1641502200$20.72$22.00$20.55$22.0040$25.728891
1641502260$21.96$23.90$21.80$23.9053$25.717813
1641502320$23.15$25.00$23.15$24.6715$25.716563
1641502380$24.84$25.35$24.40$25.1025$25.715172
1641502440$25.53$26.21$25.53$26.2119$25.715255
1641502500$26.59$27.90$26.59$27.5339$25.718674
1641502560$27.41$28.79$26.44$26.4422$25.721695
1641502620$27.00$27.00$25.45$25.4514$25.722141
1641502680$25.45$25.45$24.57$25.158$25.721791
1641502740$24.70$25.00$24.50$24.649$25.721179