TSM21Jan22C140.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 10, 2022.

  1. NYSE
  2. >
  3. TSM
  4. >
  5. Option Chain
  6. >
  7. TSM21Jan22C140.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641825000$1.05$1.05$0.90$0.95103$0.968349
1641825060$1.00$1.00$0.99$0.9913$0.97181
1641825120$1.05$1.05$0.95$0.9827$0.976713
1641825180$0.97$0.97$0.90$0.9013$0.974871
1641825240$0.93$0.93$0.90$0.9028$0.964782
1641825300$0.91$0.91$0.88$0.9021$0.957609
1641825360$0.92$0.92$0.92$0.9215$0.955045
1641825420$0.92$0.92$0.90$0.9027$0.949109
1641825480$0.93$0.95$0.93$0.9552$0.946053
1641825540$1.00$1.00$0.95$0.95259$0.952903
1641825600$0.98$1.00$0.98$1.006$0.953226
1641825780$1.05$1.05$1.00$1.0014$0.955397
1641825840$1.00$1.01$1.00$1.013$0.955645
1641825900$1.05$1.05$1.05$1.051$0.955807
1641825960$1.02$1.02$1.02$1.027$0.95657
1641826020$1.00$1.02$1.00$1.022$0.956751
1641826080$1.00$1.01$1.00$1.0016$0.957907
1641826140$1.00$1.00$1.00$1.001$0.957976
1641826260$1.04$1.04$1.01$1.018$0.958847
1641826380$0.98$0.98$0.98$0.981$0.958881
1641826440$0.98$0.98$0.98$0.981$0.958915
1641826500$0.98$0.98$0.95$0.9538$0.959207
1641826560$0.94$0.94$0.94$0.9411$0.95889
1641826620$0.94$0.94$0.92$0.9316$0.958081
1641826680$0.92$0.93$0.92$0.9311$0.957622
1641826740$0.91$0.93$0.90$0.937$0.957275
1641826800$0.92$0.92$0.90$0.907$0.95685
1641826860$0.90$0.91$0.90$0.9013$0.955839
1641826920$0.90$0.90$0.90$0.9017$0.954552
1641827040$0.92$0.92$0.92$0.924$0.954366
1641827160$0.97$1.05$0.97$1.0536$0.957699
1641827220$1.01$1.01$1.01$1.011$0.957766
1641827280$0.99$0.99$0.99$0.991$0.957807
1641827340$1.01$1.01$1.01$1.0112$0.958598
1641827580$1.00$1.00$1.00$1.001$0.95865
1641827640$0.95$0.96$0.95$0.9559$0.958169
1641827700$0.95$0.97$0.95$0.978$0.958139
1641827760$0.97$0.97$0.96$0.9775$0.958951
1641827880$0.99$1.02$0.99$0.997$0.959246
1641827940$0.99$1.02$0.99$1.027$0.959536
1641828000$0.97$1.00$0.97$1.003$0.9596
1641828060$1.00$1.00$1.00$1.001$0.959643
1641828120$0.98$0.98$0.98$0.9820$0.960061
1641828180$0.98$0.98$0.98$0.9810$0.960264
1641828240$0.99$0.99$0.99$0.992$0.960324
1641828300$1.00$1.00$1.00$1.001$0.960365
1641828360$1.04$1.05$1.02$1.023$0.960596
1641828420$1.02$1.02$1.02$1.0240$0.962905
1641828540$0.96$0.96$0.96$0.9639$0.962799
1641828600$0.96$0.96$0.96$0.96110$0.962538
1641828840$0.95$0.95$0.95$0.951$0.962527
1641828900$0.98$0.98$0.97$0.978$0.962628
1641828960$0.97$0.97$0.97$0.971$0.962634
1641829020$0.97$0.97$0.97$0.971$0.96264
1641829140$0.95$0.95$0.91$0.9119$0.962243
1641829200$0.91$0.92$0.91$0.9112$0.961786
1641829260$0.91$0.91$0.91$0.911$0.961744
1641829320$0.91$0.91$0.91$0.911$0.961702
1641829380$0.91$0.92$0.91$0.9211$0.961289
1641829440$0.90$0.90$0.89$0.89106$0.955705
1641829500$0.90$0.90$0.87$0.88148$0.947659
1641829560$0.88$0.88$0.88$0.8812$0.947118
1641829620$0.92$0.92$0.92$0.925$0.947027
1641829680$0.92$0.94$0.92$0.944$0.946996
1641829740$0.90$0.90$0.87$0.879$0.946664
1641829800$0.84$0.84$0.84$0.845$0.946314
1641829860$0.82$0.82$0.82$0.8224$0.944353
1641829920$0.80$0.85$0.80$0.85347$0.926053
1641829980$0.84$0.85$0.84$0.8587$0.92257
1641830040$0.85$0.86$0.85$0.855$0.922392
1641830160$0.83$0.83$0.83$0.8350$0.920122
1641830280$0.83$0.83$0.83$0.834$0.919946
1641830340$0.84$0.84$0.84$0.842$0.919867
1641830400$0.80$0.80$0.80$0.803$0.919691
1641830460$0.78$0.78$0.77$0.7713$0.918784
1641830520$0.77$0.77$0.70$0.701,259$0.843106
1641830580$0.70$0.70$0.61$0.66145$0.837266
1641830640$0.65$0.67$0.65$0.6631$0.835747
1641830700$0.66$0.66$0.66$0.664$0.835546
1641830760$0.66$0.67$0.66$0.6613$0.834898
1641830820$0.66$0.66$0.66$0.6620$0.833907
1641830940$0.67$0.67$0.67$0.6711$0.833398
1641831000$0.67$0.67$0.67$0.6710$0.832938
1641831120$0.70$0.71$0.70$0.7031$0.831843
1641831180$0.71$0.71$0.69$0.692$0.831769
1641831240$0.68$0.68$0.68$0.684$0.8316
1641831300$0.67$0.67$0.67$0.671$0.831555
1641831360$0.65$0.65$0.65$0.651$0.831504
1641831420$0.68$0.69$0.68$0.6918$0.830792
1641831540$0.70$0.70$0.70$0.7050$0.829004
1641831660$0.71$0.71$0.71$0.71213$0.822454
1641831720$0.71$0.71$0.71$0.7140$0.821304
1641831900$0.71$0.71$0.71$0.715$0.821162
1641832020$0.71$0.72$0.70$0.7230$0.820294
1641832080$0.70$0.72$0.70$0.72647$0.803545
1641832140$0.72$0.73$0.70$0.71693$0.790136
1641832200$0.70$0.70$0.70$0.7064$0.789057
1641832260$0.70$0.70$0.68$0.6877$0.787528
1641832320$0.68$0.68$0.67$0.67370$0.780103
1641832380$0.68$0.68$0.67$0.6747$0.779219
1641832440$0.67$0.69$0.67$0.692$0.779185
1641832560$0.68$0.68$0.68$0.681$0.779168
1641832620$0.70$0.70$0.70$0.7034$0.77871
1641832680$0.68$0.68$0.68$0.681$0.778694
1641832800$0.65$0.65$0.64$0.6440$0.777774
1641832860$0.63$0.65$0.63$0.64144$0.774308
1641832920$0.64$0.65$0.63$0.6451$0.773145
1641832980$0.65$0.66$0.63$0.63202$0.769336
1641833040$0.65$0.66$0.65$0.6660$0.768217
1641833100$0.66$0.66$0.66$0.6631$0.767693
1641833160$0.66$0.68$0.66$0.6877$0.76643
1641833220$0.67$0.68$0.65$0.6537$0.765874
1641833280$0.67$0.67$0.64$0.6483$0.764647
1641833340$0.66$0.66$0.62$0.6294$0.762704
1641833400$0.61$0.61$0.59$0.591,184$0.737993
1641833460$0.60$0.60$0.60$0.605$0.737905
1641833520$0.62$0.62$0.62$0.623$0.737861
1641833580$0.62$0.63$0.62$0.637$0.737757
1641833640$0.64$0.64$0.63$0.6351$0.737129
1641833700$0.61$0.61$0.60$0.605$0.737045
1641833760$0.60$0.60$0.60$0.6011$0.736856
1641833820$0.60$0.60$0.60$0.6051$0.735986
1641833880$0.59$0.59$0.59$0.593$0.735931
1641833940$0.60$0.60$0.58$0.607$0.73581
1641834000$0.58$0.58$0.58$0.5811$0.735597
1641834060$0.57$0.57$0.55$0.572,502$0.691543
1641834120$0.55$0.57$0.55$0.559$0.691433
1641834180$0.56$0.56$0.54$0.5514$0.691247
1641834240$0.55$0.55$0.55$0.551$0.691234
1641834300$0.53$0.54$0.53$0.544$0.691176
1641834360$0.53$0.55$0.53$0.555$0.691103
1641834420$0.53$0.56$0.52$0.54288$0.686674
1641834480$0.54$0.56$0.54$0.56106$0.685473
1641834540$0.54$0.55$0.54$0.5413$0.685303
1641834600$0.53$0.53$0.53$0.531$0.685289
1641834660$0.53$0.53$0.53$0.531$0.685274
1641834720$0.53$0.53$0.53$0.533$0.685232
1641834780$0.53$0.54$0.53$0.545$0.685165
1641834840$0.54$0.54$0.53$0.534$0.68511
1641834900$0.53$0.53$0.53$0.531$0.685095
1641834960$0.52$0.52$0.50$0.51353$0.679645
1641835140$0.50$0.51$0.50$0.5128$0.679219
1641835200$0.51$0.51$0.51$0.5111$0.679055
1641835260$0.50$0.50$0.49$0.503$0.679007
1641835320$0.50$0.50$0.50$0.5025$0.678615
1641835380$0.50$0.50$0.50$0.502$0.678584
1641835440$0.49$0.49$0.48$0.48210$0.675072
1641835500$0.48$0.48$0.46$0.47411$0.668168
1641835560$0.47$0.47$0.47$0.476$0.668069
1641835680$0.46$0.46$0.41$0.411,032$0.649402
1641835800$0.44$0.44$0.44$0.441$0.649386
1641835860$0.44$0.44$0.44$0.4410$0.649226
1641835920$0.44$0.44$0.43$0.4334$0.648683
1641835980$0.44$0.44$0.44$0.443$0.648635
1641836160$0.45$0.45$0.44$0.4432$0.648136
1641836280$0.45$0.45$0.45$0.454$0.648076
1641836340$0.44$0.44$0.44$0.443$0.648029
1641836400$0.44$0.44$0.44$0.441$0.648013
1641836460$0.43$0.43$0.43$0.434$0.647947
1641836640$0.44$0.44$0.44$0.441$0.647931
1641836700$0.44$0.45$0.44$0.455$0.647854
1641837000$0.46$0.46$0.46$0.461$0.64784
1641837060$0.46$0.47$0.46$0.4710$0.647704
1641837120$0.48$0.48$0.48$0.481$0.647692
1641837240$0.49$0.49$0.49$0.4950$0.647096
1641837360$0.45$0.45$0.45$0.451$0.647081
1641837600$0.46$0.46$0.46$0.463$0.647039
1641837900$0.48$0.48$0.48$0.488$0.646938
1641837960$0.47$0.47$0.47$0.475$0.646871
1641838020$0.48$0.48$0.48$0.484$0.646821
1641838080$0.47$0.48$0.47$0.4835$0.646378
1641838140$0.47$0.47$0.47$0.47104$0.645008
1641838200$0.48$0.48$0.48$0.481$0.644996
1641838620$0.48$0.48$0.48$0.481$0.644984
1641838800$0.49$0.52$0.49$0.522$0.644963
1641838920$0.51$0.51$0.51$0.5120$0.644762
1641839400$0.48$0.48$0.48$0.4830$0.644394
1641839460$0.52$0.52$0.52$0.523$0.644367
1641839520$0.51$0.51$0.51$0.512$0.644347
1641839580$0.51$0.51$0.50$0.504$0.644305
1641839820$0.49$0.50$0.49$0.504$0.644262
1641839880$0.48$0.49$0.48$0.485$0.644202
1641840060$0.49$0.49$0.49$0.4920$0.643973
1641840180$0.50$0.50$0.50$0.507$0.643899
1641840300$0.50$0.50$0.50$0.503$0.643867
1641840360$0.49$0.49$0.49$0.492$0.643844
1641840420$0.49$0.49$0.49$0.491$0.643833
1641840780$0.51$0.51$0.51$0.5110$0.643733
1641840960$0.50$0.50$0.49$0.4913$0.643588
1641841080$0.49$0.49$0.49$0.495$0.643531
1641841260$0.50$0.50$0.50$0.5045$0.643055
1641841380$0.51$0.51$0.51$0.511$0.643046
1641841440$0.50$0.50$0.50$0.501$0.643035
1641841680$0.50$0.50$0.50$0.504$0.642993
1641842040$0.49$0.49$0.49$0.491$0.642982
1641842160$0.50$0.50$0.50$0.5010$0.642876
1641842940$0.52$0.52$0.52$0.523$0.642849
1641843000$0.52$0.52$0.52$0.522$0.642831
1641843240$0.53$0.53$0.53$0.535$0.64279
1641843540$0.53$0.53$0.53$0.5322$0.642608
1641843780$0.53$0.53$0.53$0.533$0.642583
1641843840$0.52$0.52$0.52$0.521$0.642574
1641844020$0.53$0.53$0.53$0.5310$0.642491
1641844140$0.51$0.51$0.51$0.511$0.642482
1641844260$0.50$0.50$0.50$0.503$0.64245
1641844320$0.48$0.48$0.48$0.481$0.642438
1641844440$0.48$0.48$0.48$0.481$0.642426
1641844500$0.48$0.48$0.48$0.481$0.642414
1641844620$0.50$0.50$0.50$0.502$0.642394
1641844800$0.52$0.52$0.52$0.522$0.642376
1641844860$0.53$0.53$0.53$0.531$0.642367
1641844920$0.52$0.52$0.52$0.523$0.642341
1641845040$0.51$0.51$0.51$0.514$0.642302
1641845100$0.51$0.51$0.50$0.5063$0.641685
1641845220$0.49$0.49$0.49$0.491$0.641674
1641845340$0.51$0.51$0.51$0.512$0.641655
1641845880$0.51$0.51$0.51$0.512$0.641635
1641846240$0.53$0.53$0.53$0.5350$0.64123
1641846660$0.52$0.52$0.52$0.5212$0.641125
1641846840$0.54$0.54$0.54$0.541$0.641117
1641846960$0.53$0.53$0.53$0.532$0.641101
1641847140$0.56$0.56$0.56$0.561$0.641095
1641847200$0.55$0.55$0.55$0.5510$0.641029
1641847260$0.54$0.54$0.54$0.543$0.641007
1641847320$0.53$0.53$0.53$0.532$0.640991
1641847380$0.55$0.55$0.55$0.554$0.640965
1641847560$0.56$0.56$0.56$0.5615$0.640877
1641847740$0.57$0.57$0.57$0.571$0.640872
1641847800$0.58$0.58$0.58$0.581$0.640867
1641847860$0.57$0.57$0.56$0.5725$0.640739
1641847920$0.57$0.57$0.57$0.573$0.640723
1641848040$0.58$0.58$0.58$0.585$0.640702
1641848100$0.58$0.58$0.58$0.583$0.640688
1641848160$0.58$0.58$0.58$0.5818$0.64061
1641848220$0.59$0.61$0.59$0.6014$0.640569
1641848280$0.61$0.61$0.61$0.612$0.640564
1641848340$0.61$0.63$0.61$0.6334$0.640523