TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
  6. >
  7. TSM21Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$1.40$1.40$1.08$1.1833$1.161212
1641565860$1.19$1.20$1.15$1.2047$1.179125
1641565920$1.12$1.12$1.08$1.0819$1.16303
1641565980$1.05$1.05$1.04$1.048$1.154485
1641566040$1.05$1.05$1.00$1.0053$1.108437
1641566100$0.99$1.02$0.99$1.009$1.102721
1641566160$1.01$1.01$0.97$0.9736$1.083756
1641566220$0.96$0.98$0.94$0.9817$1.074324
1641566280$0.96$1.05$0.96$1.0521$1.066378
1641566340$1.05$1.05$1.03$1.0514$1.06463
1641566400$1.00$1.07$1.00$1.0422$1.062616
1641566460$1.03$1.07$1.03$1.0636$1.06219
1641566520$1.06$1.06$1.06$1.066$1.062149
1641566580$1.02$1.06$1.02$1.067$1.06189
1641566640$1.00$1.03$0.99$0.9914$1.06038
1641566700$1.06$1.10$1.05$1.0913$1.060281
1641566760$1.09$1.09$1.08$1.0824$1.061556
1641566820$1.08$1.08$1.02$1.02410$1.065944
1641566880$1.03$1.15$1.03$1.10214$1.072771
1641566940$1.10$1.10$1.10$1.101$1.072798
1641567000$1.09$1.09$1.09$1.091$1.072815
1641567060$1.11$1.11$1.10$1.105$1.07297
1641567180$1.16$1.16$1.13$1.1310$1.073578
1641567240$1.10$1.15$1.10$1.1423$1.074659
1641567300$1.16$1.16$1.14$1.166$1.075128
1641567360$1.19$1.20$1.14$1.1418$1.076841
1641567420$1.15$1.15$1.10$1.105$1.077042
1641567480$1.19$1.20$1.10$1.20502$1.107312
1641567540$1.17$1.18$1.17$1.1811$1.10781
1641567600$1.19$1.20$1.19$1.1954$1.110671
1641567660$1.17$1.18$1.15$1.16310$1.117337
1641567720$1.16$1.16$1.15$1.1531$1.117949
1641567780$1.13$1.13$1.11$1.1110$1.117944
1641567840$1.10$1.12$1.10$1.1240$1.1176
1641567900$1.11$1.11$1.08$1.083$1.117575
1641567960$1.13$1.13$1.13$1.131$1.117581
1641568080$1.12$1.12$1.12$1.123$1.117584
1641568140$1.13$1.13$1.13$1.131$1.11759
1641568200$1.10$1.10$1.10$1.1011$1.117496
1641568260$1.14$1.14$1.14$1.14100$1.118543
1641568320$1.14$1.14$1.14$1.141$1.118553
1641568380$1.16$1.16$1.14$1.165$1.11864
1641568440$1.14$1.14$1.13$1.1325$1.118802
1641568500$1.13$1.13$1.11$1.1116$1.118747
1641568620$1.11$1.11$1.09$1.092$1.11873
1641568680$1.05$1.05$1.05$1.052$1.118668
1641568740$1.00$1.00$1.00$1.0026$1.117176
1641568800$1.00$1.00$0.95$0.9540$1.114721
1641568860$0.88$0.90$0.87$0.8798$1.105401
1641568920$0.89$0.91$0.89$0.90166$1.091924
1641568980$0.92$0.92$0.92$0.9216$1.090844
1641569040$0.94$0.94$0.88$0.8821$1.089458
1641569100$0.91$0.94$0.91$0.943$1.089264
1641569160$0.91$0.97$0.89$0.90427$1.071731
1641569220$0.89$0.90$0.88$0.9016$1.070776
1641569280$0.90$0.92$0.90$0.90107$1.06524
1641569340$0.90$0.90$0.89$0.8911$1.064656
1641569400$0.89$0.89$0.89$0.892$1.064545
1641569460$0.94$0.94$0.92$0.9236$1.062997
1641569520$0.94$0.95$0.91$0.93252$1.053656
1641569580$0.93$0.93$0.91$0.91203$1.046724
1641569640$0.91$0.91$0.91$0.911$1.046686
1641569700$0.93$0.93$0.85$0.8513$1.046077
1641569760$0.85$0.92$0.85$0.8820$1.04509
1641569820$0.88$0.88$0.88$0.8811$1.044595
1641569880$0.87$0.87$0.87$0.872$1.0445
1641569940$0.87$0.87$0.84$0.8432$1.042865
1641570000$0.82$0.82$0.80$0.8027$1.041117
1641570060$0.80$0.81$0.80$0.8015$1.04016
1641570120$0.79$0.79$0.79$0.793$1.039959
1641570180$0.78$0.78$0.78$0.783$1.039752
1641570240$0.79$0.80$0.79$0.8010$1.039109
1641570300$0.81$0.81$0.81$0.812$1.038987
1641570360$0.82$0.82$0.82$0.8216$1.03806
1641570420$0.81$0.81$0.80$0.808$1.037562
1641570480$0.79$0.81$0.79$0.8110$1.036918
1641570540$0.80$0.81$0.79$0.7920$1.035677
1641570600$0.78$0.80$0.78$0.7955$1.032195
1641570720$0.78$0.78$0.78$0.7817$1.031092
1641570780$0.78$0.79$0.78$0.7851$1.027845
1641570840$0.78$0.78$0.78$0.7813$1.02703
1641570900$0.80$0.80$0.78$0.782$1.02691
1641570960$0.79$0.79$0.79$0.791$1.02685
1641571020$0.80$0.83$0.80$0.837$1.026492
1641571080$0.84$0.84$0.84$0.842$1.026398
1641571140$0.83$0.83$0.83$0.831$1.026348
1641571200$0.84$0.84$0.84$0.84150$1.019557
1641571260$0.89$0.90$0.89$0.9035$1.018537
1641571320$0.90$0.92$0.90$0.9230$1.017782
1641571440$0.86$0.90$0.86$0.906$1.017604
1641571500$0.90$0.90$0.89$0.892$1.017545
1641571560$0.91$0.91$0.89$0.8921$1.016914
1641571740$0.86$0.86$0.86$0.862$1.016839
1641571800$0.89$0.89$0.89$0.891$1.016809
1641571860$0.87$0.87$0.87$0.8723$1.016012
1641571920$0.87$0.88$0.87$0.8837$1.014771
1641572040$0.87$0.87$0.87$0.871$1.014737
1641572100$0.87$0.87$0.87$0.872$1.01467
1641572220$0.87$0.88$0.87$0.8710$1.014335
1641572280$0.88$0.88$0.88$0.883$1.014241
1641572340$0.88$0.88$0.88$0.882$1.014178
1641572460$0.89$0.89$0.88$0.8810$1.013875
1641572580$0.90$0.90$0.90$0.9010$1.013611
1641572640$0.90$0.90$0.90$0.903$1.013532
1641572760$0.90$0.90$0.90$0.9010$1.01327
1641572820$0.90$0.90$0.90$0.901$1.013243
1641572880$0.90$0.91$0.90$0.9123$1.012647
1641572940$0.92$0.92$0.92$0.9210$1.012434
1641573060$0.91$0.91$0.91$0.912$1.012387
1641573180$0.91$0.91$0.91$0.911$1.012364
1641573240$0.89$0.89$0.88$0.886$1.012193
1641573360$0.87$0.87$0.85$0.8551$1.010547
1641573540$0.86$0.86$0.86$0.862$1.010479
1641573600$0.87$0.87$0.87$0.872$1.010416
1641573960$0.88$0.88$0.88$0.8850$1.008957
1641574200$0.89$0.89$0.89$0.895$1.008825
1641574260$0.89$0.89$0.89$0.892$1.008772
1641574320$0.88$0.90$0.88$0.904$1.00867
1641574380$0.92$0.92$0.92$0.921$1.00865
1641574440$0.91$0.92$0.91$0.924$1.008569
1641574500$0.95$0.95$0.95$0.953$1.00853
1641574560$0.95$0.98$0.95$0.9513$1.008374
1641574620$0.94$0.96$0.94$0.9633$1.008009
1641574680$0.95$0.95$0.95$0.951$1.007996
1641574740$0.93$0.93$0.92$0.922$1.00796
1641575100$0.95$0.95$0.95$0.951$1.007947
1641575160$0.94$0.94$0.94$0.942$1.007917
1641575220$0.98$0.98$0.98$0.981$1.007911
1641575280$0.96$0.97$0.96$0.973$1.007884
1641575460$0.97$0.97$0.97$0.971$1.007875
1641575580$0.96$0.96$0.96$0.964$1.007833
1641575640$0.95$0.95$0.95$0.9520$1.00758
1641575700$0.97$0.97$0.97$0.971$1.007572
1641575820$0.96$0.97$0.96$0.9735$1.007213
1641576060$0.94$0.94$0.94$0.944$1.007155
1641576120$0.92$0.92$0.92$0.9210$1.006966
1641576180$0.92$0.92$0.92$0.925$1.006872
1641576480$0.95$0.95$0.92$0.9221$1.006506
1641576540$0.92$0.93$0.92$0.9314$1.006267
1641576600$0.91$0.91$0.90$0.9016$1.005912
1641576660$0.90$0.90$0.90$0.904$1.005822
1641576720$0.89$0.89$0.89$0.897$1.005649
1641576900$0.91$0.91$0.91$0.911$1.005628
1641576960$0.88$0.88$0.88$0.881$1.005602
1641577020$0.83$0.83$0.79$0.798$1.005256
1641577140$0.79$0.80$0.79$0.8069$1.002246
1641577200$0.79$0.79$0.79$0.7910$1.001802
1641577320$0.76$0.76$0.76$0.761$1.001751
1641577500$0.77$0.79$0.77$0.7939$0.999879
1641577620$0.80$0.80$0.78$0.787$0.999583
1641577740$0.78$0.78$0.78$0.784$0.999401
1641577800$0.80$0.80$0.80$0.801$0.99936
1641577860$0.79$0.79$0.79$0.793$0.99923
1641577920$0.78$0.78$0.78$0.782$0.999139
1641577980$0.79$0.79$0.79$0.791$0.999096
1641578040$0.79$0.79$0.79$0.795$0.99888
1641578280$0.83$0.83$0.83$0.83298$0.989087
1641578340$0.81$0.82$0.81$0.8222$0.988364
1641578400$0.82$0.82$0.81$0.812$0.988297
1641578460$0.84$0.84$0.83$0.8359$0.98651
1641578520$0.88$0.88$0.88$0.883$0.986449
1641578640$0.87$0.87$0.87$0.871$0.986427
1641578700$0.86$0.86$0.85$0.857$0.986256
1641578820$0.86$0.86$0.86$0.861$0.986232
1641578940$0.85$0.85$0.85$0.852$0.98618
1641579000$0.83$0.83$0.83$0.838$0.985942
1641579060$0.82$0.82$0.82$0.823$0.985847
1641579120$0.85$0.85$0.85$0.851$0.985821
1641579360$0.83$0.83$0.83$0.831$0.985791
1641579420$0.84$0.84$0.84$0.842$0.985736
1641579780$0.86$0.86$0.86$0.8610$0.985497
1641580020$0.85$0.85$0.84$0.8417$0.985058
1641580080$0.84$0.84$0.82$0.822$0.985
1641580140$0.85$0.85$0.82$0.823$0.984911
1641580440$0.86$0.86$0.86$0.8610$0.984675
1641580560$0.85$0.85$0.85$0.852$0.984625
1641580620$0.87$0.87$0.87$0.876$0.984495
1641580680$0.86$0.86$0.86$0.861$0.984471
1641580740$0.86$0.88$0.85$0.886$0.984329
1641580800$0.86$0.86$0.86$0.863$0.984259
1641580980$0.89$0.89$0.89$0.893$0.984205
1641581040$0.89$0.89$0.87$0.8710$0.984013
1641581100$0.88$0.88$0.88$0.881$0.983994
1641581220$0.88$0.88$0.88$0.885$0.983896
1641581340$0.89$0.89$0.89$0.891$0.983879
1641581400$0.88$0.88$0.88$0.882$0.98384
1641581520$0.88$0.88$0.88$0.882$0.983801
1641581580$0.90$0.90$0.90$0.902$0.983769
1641581640$0.89$0.89$0.89$0.892$0.983734
1641581700$0.89$0.90$0.89$0.902$0.983701
1641581820$0.87$0.87$0.87$0.871$0.98368
1641581940$0.87$0.87$0.87$0.878$0.98351
1641582180$0.90$0.90$0.90$0.901$0.983494
1641582360$0.89$0.89$0.89$0.891$0.983477
1641582420$0.89$0.89$0.89$0.891$0.983459
1641582600$0.91$0.91$0.91$0.911$0.983446
1641582720$0.90$0.90$0.90$0.901$0.98343
1641582960$0.89$0.89$0.89$0.891$0.983412
1641583080$0.89$0.89$0.89$0.8910$0.983238
1641583200$0.90$0.90$0.90$0.901$0.983223
1641583260$0.90$0.90$0.89$0.904$0.983159
1641583320$0.90$0.90$0.90$0.901$0.983144
1641583380$0.89$0.89$0.89$0.893$0.983092
1641583440$0.87$0.87$0.81$0.8112$0.982756
1641583500$0.80$0.81$0.79$0.8135$0.981584
1641583680$0.80$0.80$0.80$0.801$0.98155
1641583800$0.78$0.79$0.78$0.792$0.981478
1641584100$0.79$0.79$0.79$0.791$0.981443
1641584160$0.76$0.78$0.76$0.7651$0.97939
1641584220$0.80$0.80$0.80$0.803$0.979291
1641584460$0.78$0.78$0.78$0.786$0.979074
1641584760$0.80$0.80$0.80$0.8011$0.978715
1641584880$0.82$0.82$0.82$0.822$0.978657
1641584940$0.80$0.80$0.80$0.8093$0.975686
1641585000$0.78$0.80$0.78$0.8016$0.975131
1641585120$0.80$0.80$0.80$0.802$0.975069
1641585180$0.82$0.83$0.82$0.833$0.974988
1641585540$0.83$0.83$0.83$0.831$0.974962
1641585780$0.84$0.84$0.83$0.8314$0.974619
1641585840$0.83$0.83$0.83$0.833$0.974542
1641585900$0.82$0.82$0.82$0.823$0.97446
1641586200$0.84$0.84$0.84$0.8421$0.973961
1641586260$0.84$0.84$0.84$0.842$0.973913
1641586500$0.84$0.84$0.84$0.842$0.973866
1641586620$0.84$0.84$0.84$0.845$0.973748
1641586680$0.83$0.83$0.81$0.825$0.973616
1641586800$0.84$0.84$0.84$0.842$0.973569
1641586860$0.85$0.85$0.85$0.8525$0.973026
1641587280$0.85$0.85$0.85$0.852$0.972983
1641587400$0.82$0.82$0.82$0.821$0.972956
1641587520$0.87$0.87$0.87$0.871$0.972938
1641587640$0.85$0.85$0.81$0.8123$0.972388
1641587700$0.80$0.80$0.79$0.7954$0.970742
1641587760$0.78$0.79$0.77$0.77300$0.961298
1641587880$0.80$0.80$0.80$0.801$0.961271
1641587940$0.81$0.81$0.81$0.811$0.961246
1641588060$0.84$0.84$0.84$0.843$0.961187
1641588180$0.85$0.86$0.85$0.8633$0.960639
1641588240$0.86$0.86$0.86$0.862$0.960606
1641588360$0.86$0.86$0.86$0.861$0.96059
1641588540$0.90$0.90$0.90$0.9024$0.960353
1641588600$0.90$0.90$0.87$0.8712$0.960186
1641588720$0.88$0.88$0.87$0.874$0.960131
1641588780$0.85$0.85$0.85$0.852$0.960095
1641588840$0.85$0.85$0.85$0.853$0.960042
1641588960$0.84$0.84$0.83$0.8310$0.959836
1641589080$0.85$0.85$0.85$0.852$0.9598
1641589140$0.87$0.89$0.85$0.8511$0.959624