TSLA7Jan22P1080.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NASDAQ
  2. >
  3. TSLA
  4. >
  5. Option Chain
  6. >
  7. TSLA7Jan22P1080.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641589140$52.86$53.28$52.86$53.2014$32.031384
1641589080$52.50$52.90$52.50$52.903$31.957039
1641589020$52.00$53.45$52.00$52.9313$31.941282
1641588960$52.48$52.48$52.48$52.481$31.871813
1641588900$52.80$52.80$52.50$52.5021$31.866593
1641588840$51.00$51.00$50.90$50.902$31.754726
1641588780$50.28$50.28$50.28$50.281$31.744945
1641588720$50.73$50.73$49.65$49.7412$31.740221
1641588660$50.00$50.17$50.00$50.172$31.683865
1641588600$50.82$50.82$50.82$50.821$31.674452
1641588540$51.00$51.00$50.29$50.295$31.669554
1641588480$55.04$55.04$51.63$51.8019$31.645171
1641588420$56.02$56.02$54.81$54.8118$31.538692
1641588360$56.00$56.00$56.00$56.0036$31.428422
1641588300$56.40$56.40$56.25$56.253$31.197522
1641588240$56.45$56.59$56.37$56.593$31.17781
1641588180$56.00$56.00$56.00$56.001$31.157973
1641588120$54.65$54.65$54.65$54.651$31.151477
1641588000$53.35$53.47$53.35$53.4761$31.14533
1641587940$53.39$53.39$53.39$53.391$30.785255
1641587820$54.00$54.00$54.00$54.001$30.779244
1641587640$54.97$55.23$54.83$54.836$30.773069
1641587520$52.44$52.90$52.44$52.734$30.734155
1641587460$53.16$53.16$53.16$53.1610$30.710725
1641587400$56.92$56.92$56.92$56.921$30.6507
1641587280$59.75$59.75$59.75$59.751$30.643674
1641587160$58.15$58.15$58.15$58.151$30.635888
1641586800$50.80$51.50$49.90$49.9016$30.628525
1641586740$51.28$51.28$51.28$51.2850$30.539586
1641586680$52.00$52.00$52.00$52.002$30.257096
1641586560$53.65$53.65$53.65$53.655$30.245243
1641586500$52.85$52.85$52.00$52.3118$30.213305
1641586440$51.65$52.55$51.65$52.556$30.104029
1641586380$49.63$51.74$49.63$51.7414$30.068266
1641586260$45.70$46.90$45.70$46.902$29.99041
1641586200$47.45$47.45$46.35$46.352$29.98141
1641586080$44.05$44.05$44.05$44.051$29.972067
1641586020$42.63$42.63$42.63$42.631$29.96818
1641585960$42.00$42.04$41.42$41.799$29.964682
1641585900$42.20$42.79$41.00$42.5015$29.935009
1641585840$43.99$43.99$43.99$43.993$29.88538
1641585720$47.05$47.05$43.90$43.902$29.873604
1641585660$48.07$48.07$47.72$47.723$29.864915
1641585480$47.33$47.35$47.33$47.355$29.84979
1641585420$48.90$48.90$48.90$48.905$29.825392
1641585240$43.70$43.70$43.70$43.702$29.798736
1641585180$41.71$41.71$41.71$41.718$29.790961
1641585120$43.92$43.92$43.92$43.921$29.764237
1641585000$46.58$47.55$46.58$47.5010$29.760269
1641584940$44.50$44.50$44.20$44.202$29.71057
1641584880$43.43$43.45$43.15$43.157$29.702334
1641584820$47.37$47.37$47.37$47.371$29.675324
1641584760$47.77$48.64$47.77$48.642$29.670335
1641584700$47.28$47.28$47.28$47.281$29.659878
1641584580$51.40$51.40$51.40$51.401$29.654906
1641584520$55.00$55.13$51.56$51.566$29.648769
1641584340$57.81$57.81$57.81$57.814$29.607599
1641584280$58.80$58.80$58.80$58.801$29.575669
1641584100$62.71$62.80$62.71$62.803$29.567395
1641583980$61.75$61.75$61.75$61.751$29.539169
1641583920$63.21$63.21$63.21$63.211$29.530039
1641583860$63.13$63.13$61.72$61.722$29.52049
1641583800$63.59$63.59$63.59$63.591$29.501821
1641583740$63.60$64.20$63.60$64.202$29.492148
1641583620$65.00$65.00$65.00$65.002$29.472609
1641583560$66.60$66.60$65.69$65.696$29.452423
1641583500$70.00$70.00$70.00$70.0011$29.39029
1641583380$68.00$68.05$68.00$68.053$29.262769
1641583320$66.71$66.73$66.70$66.7010$29.229551
1641583260$68.50$68.50$68.50$68.501$29.122171
1641583200$68.00$68.40$68.00$68.407$29.110885
1641583140$66.00$66.00$66.00$66.0010$29.032188
1641583080$66.53$66.60$65.05$65.0512$28.925714
1641583020$65.00$66.00$64.55$66.0014$28.795702
1641582960$65.10$65.10$65.10$65.101$28.648023
1641582900$63.44$63.92$63.44$63.922$28.637442
1641582780$59.00$59.13$59.00$59.136$28.617086
1641582720$58.21$58.21$58.21$58.2130$28.564009
1641582660$58.35$58.35$58.35$58.351$28.302964
1641582480$59.08$59.08$59.08$59.085$28.294142
1641582420$58.25$58.85$58.25$58.852$28.248882
1641582360$62.40$62.78$62.12$62.126$28.231053
1641582300$60.00$60.95$60.00$60.952$28.170848
1641582240$57.35$57.48$57.35$57.482$28.151795
1641582180$57.35$57.35$57.35$57.351$28.134526
1641582120$57.10$57.72$57.10$57.723$28.125903
1641581940$54.60$54.60$54.60$54.601$28.099861
1641581760$56.50$56.50$56.50$56.5050$28.09203
1641581580$56.54$56.54$56.54$56.543$27.665995
1641581520$57.50$57.50$57.50$57.505$27.63999
1641581460$56.45$56.45$56.45$56.451$27.595102
1641581400$58.60$58.60$58.60$58.6010$27.586424
1641581280$54.54$54.54$54.54$54.543$27.492868
1641581100$52.73$52.73$52.73$52.7365$27.468369
1641581040$51.72$51.72$51.45$51.453$26.96267
1641580920$53.05$53.05$53.05$53.051$26.939858
1641580860$55.90$55.90$55.32$55.324$26.931806
1641580800$55.11$56.00$55.11$56.004$26.896211
1641580740$53.95$53.95$53.95$53.953$26.8605
1641580680$51.84$51.84$51.84$51.842$26.835355
1641580620$51.55$51.55$51.55$51.551$26.819873
1641580500$51.33$51.33$51.33$51.335$26.812214
1641580440$50.39$50.39$50.38$50.382$26.77419
1641580380$50.09$50.09$50.09$50.091$26.759534
1641580320$52.05$52.05$52.05$52.051$26.752291
1641580200$51.98$51.98$51.98$51.982$26.744434
1641580140$52.68$52.68$52.68$52.685$26.72875
1641580080$51.39$51.39$51.39$51.391$26.688366
1641579540$46.80$46.80$46.80$46.801$26.680675
1641579480$47.70$47.70$47.70$47.7050$26.674409
1641579420$46.92$46.92$46.92$46.921$26.341831
1641579240$44.05$44.05$44.05$44.051$26.335319
1641579120$45.23$45.23$45.23$45.231$26.329711
1641578880$43.56$43.56$43.56$43.563$26.323727
1641578820$43.26$43.26$42.64$42.8016$26.307337
1641578580$41.99$42.50$41.99$42.502$26.223583
1641578220$41.55$41.99$41.55$41.9921$26.213369
1641578160$41.60$41.60$41.60$41.601$26.109868
1641577620$41.85$41.86$41.60$41.607$26.104895
1641577560$42.88$42.88$41.95$41.956$26.069498
1641577500$45.71$45.72$43.76$43.7651$26.038417
1641577380$47.53$47.53$47.53$47.534$25.71019
1641577260$49.30$49.30$47.67$47.6712$25.681545
1641577200$50.20$50.20$49.38$49.388$25.590405
1641577080$50.92$50.92$50.92$50.921$25.525867
1641576780$48.75$48.75$48.00$48.002$25.517475
1641576600$47.78$47.78$47.70$47.702$25.502357
1641576360$48.80$48.80$48.80$48.801$25.48764
1641576240$47.08$49.10$47.08$49.1021$25.479923
1641576060$46.63$47.15$45.85$45.856$25.315256
1641575940$45.00$45.00$45.00$45.001$25.273149
1641575880$42.53$43.67$42.53$43.6714$25.266558
1641575760$38.50$38.50$38.50$38.506$25.181601
1641575700$38.51$38.84$38.33$38.6324$25.154722
1641575640$38.30$39.02$38.30$39.023$25.045808
1641575040$42.15$42.15$42.15$42.151$25.031822
1641574920$38.70$38.70$38.70$38.701$25.02601
1641574860$37.50$37.50$37.50$37.501$25.021365
1641574800$37.68$37.68$37.68$37.685$25.017125
1641574740$39.07$39.25$39.07$39.255$24.995575
1641574680$38.50$38.50$38.42$38.422$24.971336
1641574560$36.43$36.43$36.43$36.431$24.962132
1641574380$36.50$36.50$36.50$36.502$24.958218
1641574260$36.38$36.38$36.38$36.382$24.950334
1641574200$37.12$37.45$36.48$37.453$24.942522
1641574080$38.50$38.50$38.50$38.501$24.93013
1641573960$40.72$41.40$40.72$41.402$24.925485
1641573840$42.50$42.50$42.50$42.501$24.914434
1641573780$38.85$38.85$38.85$38.851$24.90841
1641573720$41.32$41.32$41.00$41.0012$24.903632
1641573660$41.36$41.36$41.36$41.364$24.836052
1641573540$41.62$41.62$41.20$41.206$24.813277
1641573480$42.11$42.11$41.47$41.475$24.778601
1641573420$42.05$42.11$42.05$42.112$24.748848
1641573360$41.50$41.52$41.50$41.5011$24.73685
1641573300$41.10$41.10$40.25$40.252$24.672751
1641573180$38.88$38.88$38.88$38.881$24.661623
1641573120$39.50$39.50$39.50$39.502$24.656678
1641573060$42.37$42.37$42.20$42.202$24.646345
1641572940$43.00$43.00$43.00$43.002$24.634057
1641572820$41.58$41.58$41.58$41.581$24.621254
1641572760$41.80$41.80$41.42$41.422$24.615341
1641572700$46.50$46.50$46.50$46.501$24.603482
1641572640$47.70$47.70$46.00$46.0051$24.595839
1641572580$48.05$48.50$48.05$48.5021$24.202977
1641572520$50.00$50.00$50.00$50.004$24.023408
1641572460$53.75$53.75$52.70$52.702$23.986152
1641572340$54.00$56.59$54.00$55.2013$23.96517
1641572220$54.00$54.85$54.00$54.8512$23.822617
1641572160$50.00$50.31$50.00$50.312$23.688953
1641572100$46.01$47.85$46.01$47.8512$23.669775
1641571980$47.71$48.00$47.71$48.002$23.565163
1641571860$45.00$46.26$45.00$46.263$23.547472
1641571800$43.96$43.96$43.96$43.967$23.523091
1641571740$42.90$42.90$42.90$42.901$23.470804
1641571680$42.70$42.70$42.70$42.701$23.4637
1641571620$45.00$45.00$45.00$45.002$23.456664
1641571500$47.84$47.84$47.84$47.841$23.440893
1641571440$46.24$46.30$45.20$46.304$23.431958
1641571380$41.50$41.50$41.50$41.501$23.398951
1641571320$38.20$40.80$38.20$40.806$23.392311
1641571260$38.90$38.90$38.25$38.252$23.361124
1641571200$39.70$40.00$39.70$40.002$23.34447
1641571080$41.50$42.00$41.00$41.0022$23.332315
1641570900$43.13$43.15$43.08$43.083$23.187479
1641570840$48.32$48.32$46.17$46.177$23.165258
1641570780$46.94$47.27$46.94$47.272$23.100719
1641570720$47.77$50.00$47.77$49.006$23.082818
1641570660$45.64$47.56$45.64$47.563$23.025713
1641570600$46.90$46.90$43.05$43.057$22.998896
1641570540$45.00$45.60$44.35$45.539$22.942501
1641570480$42.60$45.60$41.45$42.8016$22.867549
1641570420$41.68$41.68$41.68$41.682$22.743953
1641570360$40.80$42.20$40.80$42.202$22.729602
1641570300$42.40$42.40$42.40$42.401$22.715365
1641570240$41.50$42.15$40.55$40.559$22.707898
1641570180$42.50$42.50$40.85$40.954$22.644731
1641570120$42.00$42.00$40.85$40.856$22.615672
1641570060$38.70$40.55$38.48$38.4834$22.572414
1641566400$24.80$25.30$22.10$22.258$22.480437
1641566340$27.73$27.73$24.00$24.767$22.430761
1641566280$28.07$29.00$27.03$27.0323$22.363971
1641570000$40.71$40.71$38.00$38.3011$22.350576
1641569940$40.05$40.32$39.34$40.3216$22.281916
1641566460$20.95$21.20$18.59$20.5527$22.250679
1641566520$18.73$19.51$18.00$18.006$22.185121
1641569880$38.80$40.05$37.85$40.058$22.169913
1641569820$36.70$36.70$32.35$33.6244$22.116664
1641569760$34.83$35.85$31.70$33.3566$21.899289
1641566220$28.50$30.00$28.50$29.4024$21.855482
1641569700$30.34$33.10$30.34$33.1020$21.55931
1641569640$31.10$31.10$30.50$30.7413$21.470682
1641569580$30.80$30.80$30.00$30.008$21.419571
1641569520$31.00$31.00$31.00$31.001$21.389311
1641569460$31.58$31.58$29.87$29.8713$21.3853
1641569400$37.50$37.50$33.45$33.4528$21.336898
1641569340$31.90$34.15$31.90$33.1066$21.172709
1641566160$25.89$28.40$25.89$28.406$21.106
1641566100$28.94$31.35$26.98$26.9828$20.969694
1641569280$29.72$30.55$29.45$30.4521$20.823757
1641569220$28.90$29.80$28.90$29.8011$20.738395
1641569160$29.29$29.29$29.29$29.291$20.696535
1641569100$34.05$34.05$34.05$34.052$20.692726
1641568980$30.02$30.02$29.77$30.0020$20.680874
1641568920$34.72$35.05$30.41$30.4144$20.597914
1641566580$18.15$18.45$15.98$16.00116$20.592107
1641566640$17.40$18.19$15.48$16.2027$20.381247
1641568860$33.95$36.67$33.95$35.0029$20.340246
1641566700$15.70$16.00$15.70$16.0021$20.188927
1641568800$29.80$33.75$29.80$33.7558$20.143975
1641566760$17.10$17.39$17.10$17.3910$20.128789
1641566820$18.10$20.95$17.94$20.33126$19.934777
1641566880$20.60$20.60$19.05$19.754$19.933769
1641566940$19.08$19.35$18.10$18.1013$19.914822
1641566040$25.95$28.12$25.41$28.126$19.911293
1641567000$18.30$18.30$17.43$17.6016$19.865354
1641567060$17.35$17.35$16.30$17.005$19.842784
1641568740$28.00$30.55$28.00$29.0555$19.828245
1641567120$16.91$16.91$15.78$16.0019$19.747976
1641567180$14.87$15.35$14.20$15.359$19.686393
1641565980$23.40$28.05$22.00$27.6019$19.683743
1641568680$27.46$28.60$26.75$28.5043$19.564584
1641568620$28.41$28.41$26.45$26.459$19.390857
1641568560$29.65$29.99$28.00$28.0236$19.357254
1641568500$24.96$31.85$24.96$30.0080$19.185561
1641565920$22.15$24.65$21.14$24.6155$19.005795
1641567240$14.00$14.35$13.60$13.90107$18.926625
1641568440$23.42$24.65$23.25$24.1573$18.79101
1641567300$13.00$13.20$11.50$11.5034$18.663357
1641568380$24.17$24.17$22.20$22.2014$18.583348
1641568320$23.00$24.65$22.46$24.6587$18.543848
1641568260$24.93$26.45$22.77$22.9546$18.307321
1641567360$11.50$12.95$11.50$12.3865$18.217594
1641568200$27.95$27.95$25.00$25.0070$18.130421
1641568140$23.45$27.00$22.87$27.0067$17.732119
1641567420$12.50$12.60$11.30$12.12106$17.576329
1641568080$22.86$24.35$22.60$23.1552$17.419468
1641565860$17.75$22.51$17.00$20.6724$17.379504
1641567480$11.85$13.30$11.80$12.8077$17.222479
1641568020$20.10$23.40$19.50$23.4013$17.195859
1641567960$20.15$21.02$20.00$20.0017$17.168765
1641567900$19.75$21.00$19.20$19.9033$17.12891
1641567540$12.90$15.34$12.80$14.9545$17.1013
1641567840$18.10$20.00$18.10$20.00122$17.057244
1641567600$14.39$16.25$14.35$16.2558$17.011178
1641567660$16.15$16.55$15.90$16.5528$16.996488
1641567780$16.50$18.00$16.50$18.0019$16.945139
1641567720$15.60$15.85$15.30$15.5851$16.941002
1641565800$13.51$19.00$13.51$18.4097$16.647835