TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 5, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
  6. >
  7. TSM21Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641393000$1.80$1.80$1.55$1.6057$1.665614
1641393060$1.68$1.68$1.58$1.5843$1.6339
1641393120$1.59$1.59$1.39$1.4467$1.567185
1641393180$1.32$1.35$1.26$1.2632$1.525075
1641393240$1.31$1.35$1.30$1.3541$1.488291
1641393300$1.36$1.36$1.34$1.342$1.487148
1641393360$1.30$1.32$1.20$1.3222$1.46803
1641393420$1.40$1.53$1.37$1.5012$1.467391
1641393480$1.54$1.57$1.51$1.5719$1.471254
1641393540$1.57$1.57$1.50$1.503$1.472013
1641393600$1.51$1.52$1.40$1.4086$1.472942
1641393660$1.48$1.55$1.48$1.5037$1.476175
1641393720$1.49$1.49$1.40$1.4022$1.474424
1641393780$1.40$1.40$1.39$1.394$1.473691
1641393840$1.35$1.42$1.35$1.4215$1.4708
1641393900$1.42$1.50$1.42$1.5012$1.470949
1641393960$1.50$1.50$1.45$1.4557$1.46934
1641394020$1.37$1.37$1.31$1.3114$1.465357
1641394080$1.32$1.33$1.31$1.3111$1.462589
1641394140$1.31$1.34$1.29$1.31139$1.431625
1641394200$1.34$1.34$1.34$1.341$1.431494
1641394260$1.30$1.30$1.28$1.28105$1.414132
1641394320$1.28$1.36$1.28$1.3425$1.410823
1641394380$1.37$1.38$1.37$1.384$1.410662
1641394500$1.30$1.30$1.30$1.301$1.410529
1641394560$1.32$1.32$1.27$1.303$1.410119
1641394620$1.31$1.33$1.31$1.323$1.409796
1641394680$1.31$1.31$1.31$1.312$1.409558
1641394740$1.39$1.39$1.32$1.323$1.409323
1641394860$1.38$1.46$1.38$1.464$1.409373
1641394920$1.46$1.50$1.45$1.455$1.409694
1641394980$1.40$1.40$1.40$1.4021$1.409461
1641395040$1.45$1.50$1.45$1.501,201$1.46189
1641395100$1.47$1.51$1.47$1.50215$1.465292
1641395160$1.49$1.53$1.49$1.509$1.465454
1641395220$1.53$1.54$1.53$1.536$1.465627
1641395280$1.57$1.57$1.56$1.566$1.465889
1641395340$1.55$1.55$1.52$1.547$1.466126
1641395400$1.50$1.50$1.50$1.506$1.466214
1641395460$1.46$1.46$1.46$1.461$1.466211
1641395520$1.50$1.50$1.50$1.505$1.466284
1641395580$1.45$1.46$1.45$1.462$1.466274
1641395640$1.42$1.45$1.40$1.4091$1.463907
1641395700$1.39$1.39$1.39$1.394$1.463785
1641395760$1.36$1.38$1.35$1.3525$1.462742
1641395820$1.35$1.35$1.35$1.355$1.462513
1641395880$1.36$1.36$1.36$1.365$1.462304
1641395940$1.33$1.33$1.30$1.30126$1.455672
1641396000$1.31$1.31$1.29$1.2916$1.4547
1641396060$1.34$1.35$1.33$1.356$1.454436
1641396120$1.35$1.35$1.35$1.351$1.454396
1641396180$1.36$1.36$1.34$1.349$1.454037
1641396240$1.35$1.35$1.35$1.352$1.453958
1641396300$1.32$1.37$1.32$1.3460$1.451694
1641396360$1.31$1.43$1.31$1.4393$1.449538
1641396420$1.43$1.43$1.37$1.3813$1.449371
1641396480$1.46$1.48$1.46$1.4838$1.449727
1641396540$1.49$1.49$1.49$1.491$1.449741
1641396600$1.46$1.50$1.45$1.4823$1.450007
1641396660$1.48$1.48$1.47$1.478$1.450087
1641396720$1.46$1.46$1.45$1.4520$1.450125
1641396840$1.46$1.48$1.44$1.4842$1.450311
1641396900$1.42$1.47$1.42$1.4732$1.450013
1641397020$1.45$1.51$1.40$1.4023$1.449865
1641397080$1.38$1.42$1.38$1.3940$1.449196
1641397140$1.34$1.34$1.34$1.343$1.449088
1641397200$1.30$1.34$1.30$1.324$1.44891
1641397260$1.28$1.34$1.28$1.3129$1.447435
1641397380$1.28$1.28$1.28$1.282$1.447325
1641397440$1.27$1.28$1.26$1.2810$1.446736
1641397500$1.28$1.28$1.28$1.2810$1.446193
1641397560$1.30$1.32$1.30$1.3171$1.443128
1641397680$1.34$1.37$1.34$1.3619$1.442568
1641397740$1.35$1.35$1.35$1.351$1.442539
1641397980$1.34$1.34$1.34$1.344$1.442409
1641398100$1.40$1.40$1.40$1.4012$1.442249
1641398160$1.44$1.46$1.44$1.4611$1.442248
1641398220$1.50$1.51$1.50$1.5046$1.443094
1641398280$1.44$1.45$1.44$1.445$1.443095
1641398340$1.50$1.50$1.50$1.5010$1.44327
1641398400$1.52$1.52$1.52$1.5210$1.443506
1641398460$1.54$1.54$1.50$1.5022$1.443903
1641398520$1.50$1.50$1.48$1.4861$1.44492
1641398580$1.47$1.47$1.47$1.471$1.444928
1641398640$1.44$1.44$1.44$1.443$1.444923
1641398760$1.50$1.50$1.50$1.5011$1.445104
1641398820$1.50$1.50$1.50$1.501$1.44512
1641398880$1.47$1.47$1.44$1.4417$1.445156
1641398940$1.46$1.46$1.46$1.461$1.445161
1641399240$1.52$1.52$1.52$1.5240$1.446037
1641399300$1.51$1.51$1.48$1.4810$1.446145
1641399360$1.50$1.52$1.50$1.522$1.446182
1641399480$1.51$1.51$1.51$1.516$1.446294
1641399600$1.49$1.49$1.47$1.4746$1.446641
1641399780$1.46$1.48$1.46$1.4827$1.446755
1641399840$1.48$1.48$1.48$1.483$1.446784
1641400020$1.48$1.48$1.48$1.4825$1.447019
1641400140$1.48$1.49$1.48$1.492$1.44704
1641400200$1.51$1.51$1.48$1.487$1.447148
1641400260$1.48$1.48$1.48$1.4846$1.447568
1641400320$1.48$1.48$1.46$1.464$1.447596
1641400380$1.46$1.47$1.46$1.4727$1.44776
1641400440$1.46$1.46$1.46$1.462$1.447767
1641400500$1.45$1.45$1.45$1.4523$1.447781
1641400560$1.46$1.46$1.41$1.4136$1.447426
1641400620$1.40$1.40$1.39$1.3912$1.447266
1641400680$1.38$1.39$1.38$1.393$1.447214
1641400740$1.39$1.39$1.39$1.3911$1.447045
1641400800$1.39$1.39$1.39$1.3924$1.446678
1641400860$1.44$1.44$1.44$1.4410$1.44666
1641400980$1.47$1.47$1.47$1.475$1.446691
1641401040$1.41$1.41$1.38$1.382$1.446664
1641401100$1.40$1.40$1.40$1.4011$1.446527
1641401280$1.40$1.40$1.40$1.4024$1.446232
1641401340$1.40$1.42$1.40$1.4226$1.445922
1641401460$1.40$1.40$1.40$1.401$1.44591
1641401520$1.40$1.40$1.40$1.405$1.44585
1641401640$1.39$1.39$1.39$1.391$1.445835
1641401700$1.39$1.39$1.39$1.391$1.44582
1641401760$1.39$1.39$1.39$1.393$1.445777
1641401880$1.40$1.40$1.40$1.401$1.445765
1641402000$1.39$1.39$1.39$1.397$1.445663
1641402060$1.46$1.46$1.46$1.465$1.445681
1641402360$1.41$1.41$1.41$1.413$1.445653
1641402480$1.37$1.37$1.37$1.372$1.445614
1641402720$1.40$1.40$1.40$1.401$1.445602
1641402840$1.39$1.39$1.39$1.392$1.445573
1641402900$1.39$1.39$1.39$1.391$1.445559
1641403140$1.46$1.46$1.46$1.464$1.445574
1641403200$1.45$1.45$1.45$1.451$1.445575
1641403320$1.48$1.48$1.48$1.4810$1.445664
1641403440$1.47$1.53$1.47$1.53252$1.450812
1641403500$1.53$1.53$1.53$1.531$1.450831
1641403560$1.59$1.60$1.59$1.601,251$1.485536
1641403620$1.65$1.65$1.65$1.6510$1.485842
1641403740$1.65$1.69$1.65$1.6915$1.486395
1641403860$1.64$1.65$1.64$1.6515$1.486831
1641403920$1.66$1.67$1.65$1.67189$1.492778
1641403980$1.63$1.64$1.63$1.64483$1.503799
1641404040$1.64$1.65$1.64$1.6558$1.505093
1641404100$1.65$1.67$1.64$1.67234$1.510403
1641404160$1.67$1.67$1.64$1.643$1.510474
1641404220$1.63$1.63$1.60$1.60132$1.512296
1641404280$1.60$1.60$1.59$1.59164$1.514321
1641404400$1.58$1.58$1.58$1.5817$1.514489
1641404460$1.56$1.56$1.56$1.5617$1.514604
1641404520$1.54$1.54$1.54$1.5448$1.514785
1641404640$1.56$1.56$1.54$1.5450$1.515032
1641404700$1.51$1.51$1.51$1.5151$1.514994
1641404820$1.53$1.53$1.53$1.531$1.514997
1641404880$1.50$1.50$1.50$1.501$1.514994
1641404940$1.50$1.50$1.46$1.48210$1.514119
1641405000$1.52$1.52$1.49$1.51101$1.514014
1641405120$1.47$1.51$1.47$1.51202$1.513669
1641405180$1.48$1.52$1.48$1.52802$1.510372
1641405240$1.52$1.53$1.52$1.5348$1.510458
1641405300$1.53$1.53$1.52$1.5223$1.510488
1641405540$1.52$1.52$1.52$1.5239$1.510532
1641405600$1.51$1.51$1.51$1.512$1.510532
1641405840$1.48$1.48$1.48$1.482$1.510525
1641406020$1.50$1.51$1.50$1.517$1.510518
1641406080$1.52$1.52$1.52$1.523$1.510522
1641406140$1.50$1.50$1.50$1.501$1.510521
1641406200$1.45$1.46$1.45$1.46165$1.509357
1641406260$1.45$1.45$1.45$1.45300$1.507324
1641406320$1.50$1.50$1.46$1.4656$1.50705
1641406560$1.60$1.60$1.58$1.584$1.507088
1641406740$1.58$1.58$1.58$1.585$1.507129
1641406800$1.58$1.58$1.58$1.5810$1.507212
1641406920$1.62$1.62$1.62$1.622$1.507237
1641406980$1.62$1.62$1.62$1.621$1.50725
1641407040$1.64$1.64$1.64$1.641$1.507265
1641407280$1.62$1.62$1.62$1.622$1.50729
1641407340$1.65$1.65$1.65$1.651$1.507307
1641407520$1.64$1.64$1.64$1.649$1.507442
1641407640$1.64$1.65$1.64$1.654$1.507504
1641407880$1.64$1.64$1.64$1.6418$1.507773
1641408060$1.67$1.67$1.67$1.673$1.507827
1641408120$1.68$1.68$1.68$1.683$1.507886
1641408180$1.70$1.70$1.70$1.7010$1.508102
1641408240$1.70$1.70$1.70$1.701$1.508124
1641408300$1.69$1.69$1.69$1.691$1.508144
1641408600$1.63$1.63$1.63$1.631$1.508158
1641408780$1.70$1.70$1.70$1.7010$1.508373
1641408900$1.72$1.72$1.72$1.7210$1.508611
1641409020$1.71$1.71$1.71$1.716$1.508746
1641409080$1.69$1.72$1.69$1.708$1.50892
1641409260$1.68$1.68$1.64$1.6439$1.509513
1641409440$1.60$1.60$1.50$1.502$1.509522
1641409740$1.46$1.46$1.46$1.462$1.509511
1641409980$1.45$1.45$1.41$1.4123$1.509327
1641410220$1.41$1.41$1.41$1.411$1.509316
1641410400$1.43$1.43$1.43$1.432$1.509299
1641410520$1.43$1.43$1.40$1.4013$1.509174
1641410580$1.40$1.40$1.40$1.4010$1.509053
1641410640$1.40$1.45$1.40$1.4511$1.508926
1641410700$1.44$1.51$1.44$1.516$1.508903
1641410820$1.49$1.49$1.49$1.491$1.508901
1641410940$1.42$1.42$1.42$1.425$1.508852
1641411000$1.44$1.44$1.44$1.4410$1.508776
1641411180$1.44$1.44$1.44$1.442$1.508761
1641411240$1.47$1.47$1.47$1.472$1.508752
1641411300$1.45$1.45$1.43$1.4313$1.508646
1641411360$1.45$1.45$1.45$1.452$1.508633
1641411480$1.39$1.39$1.39$1.395$1.508567
1641411600$1.37$1.39$1.37$1.392$1.508539
1641411660$1.38$1.38$1.36$1.365$1.508461
1641411780$1.36$1.36$1.35$1.355$1.508378
1641411900$1.35$1.35$1.35$1.3515$1.508117
1641411960$1.35$1.35$1.35$1.351$1.508099
1641412020$1.36$1.36$1.36$1.361$1.508083
1641412080$1.33$1.33$1.33$1.331$1.508063
1641412260$1.35$1.35$1.35$1.351$1.508046
1641412380$1.35$1.36$1.35$1.3510$1.507878
1641412560$1.35$1.35$1.35$1.351$1.507861
1641412680$1.35$1.35$1.35$1.3522$1.507481
1641412800$1.32$1.35$1.32$1.3526$1.50703
1641412860$1.31$1.33$1.31$1.3320$1.506623
1641412920$1.32$1.32$1.31$1.316$1.5065
1641412980$1.30$1.30$1.28$1.298$1.506311
1641413040$1.28$1.28$1.27$1.2752$1.504983
1641413100$1.25$1.25$1.25$1.2527$1.50424
1641413160$1.25$1.25$1.23$1.235$1.504101
1641413220$1.26$1.26$1.24$1.243$1.50402
1641413280$1.22$1.22$1.22$1.227$1.503806
1641413340$1.20$1.20$1.20$1.206$1.50361
1641413400$1.20$1.20$1.20$1.201$1.503577
1641413460$1.23$1.23$1.23$1.231$1.503548
1641413520$1.20$1.20$1.20$1.203$1.50345
1641413580$1.22$1.27$1.22$1.2723$1.502838
1641413640$1.28$1.28$1.28$1.282$1.50279
1641413820$1.23$1.23$1.20$1.2137$1.501602
1641413940$1.22$1.22$1.21$1.22100$1.498574
1641414180$1.26$1.26$1.25$1.256$1.498422
1641414240$1.21$1.21$1.21$1.212$1.498361
1641414360$1.22$1.22$1.22$1.221$1.498331
1641414480$1.20$1.22$1.20$1.222$1.49827
1641414660$1.19$1.19$1.16$1.185$1.498102
1641414780$1.22$1.22$1.20$1.2022$1.497437
1641415020$1.22$1.22$1.22$1.222$1.497379
1641415380$1.24$1.24$1.24$1.242$1.497325
1641415500$1.19$1.19$1.16$1.165$1.49716
1641415560$1.18$1.18$1.18$1.1810$1.496827
1641415740$1.15$1.15$1.14$1.1431$1.495671
1641415800$1.16$1.19$1.16$1.191,113$1.46374
1641415860$1.16$1.19$1.15$1.19262$1.457154
1641415920$1.11$1.17$1.11$1.1753$1.455762
1641415980$1.17$1.17$1.17$1.171$1.455736
1641416040$1.20$1.20$1.12$1.128$1.455506
1641416220$1.12$1.15$1.12$1.1525$1.454751
1641416340$1.10$1.14$1.10$1.1019$1.454145