TSM21Jan22C140.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 19, 2022.
- NYSE >
- TSM >
- Option Chain >
- TSM21Jan22C140.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642602600 | $0.35 | $0.50 | $0.31 | $0.50 | 20 | $0.3525 |
| 1642602660 | $0.49 | $0.50 | $0.40 | $0.45 | 200 | $0.435409 |
| 1642602720 | $0.50 | $0.55 | $0.49 | $0.55 | 47 | $0.450262 |
| 1642602780 | $0.58 | $0.62 | $0.54 | $0.55 | 122 | $0.489974 |
| 1642602840 | $0.55 | $0.58 | $0.49 | $0.56 | 249 | $0.5171 |
| 1642602900 | $0.62 | $0.62 | $0.49 | $0.57 | 141 | $0.525905 |
| 1642602960 | $0.55 | $0.60 | $0.55 | $0.57 | 104 | $0.533884 |
| 1642603020 | $0.60 | $0.60 | $0.60 | $0.60 | 14 | $0.534916 |
| 1642603080 | $0.51 | $0.60 | $0.51 | $0.60 | 6 | $0.53495 |
| 1642603140 | $0.56 | $0.57 | $0.54 | $0.57 | 12 | $0.535202 |
| 1642603200 | $0.55 | $0.55 | $0.49 | $0.50 | 24 | $0.534653 |
| 1642603260 | $0.50 | $0.55 | $0.30 | $0.30 | 70 | $0.524777 |
| 1642603320 | $0.30 | $0.31 | $0.30 | $0.30 | 61 | $0.512028 |
| 1642603380 | $0.29 | $0.29 | $0.28 | $0.28 | 2 | $0.511604 |
| 1642603440 | $0.30 | $0.32 | $0.30 | $0.31 | 23 | $0.50736 |
| 1642603500 | $0.31 | $0.36 | $0.30 | $0.34 | 41 | $0.501725 |
| 1642603560 | $0.37 | $0.37 | $0.34 | $0.34 | 33 | $0.49769 |
| 1642603620 | $0.32 | $0.32 | $0.28 | $0.29 | 22 | $0.493862 |
| 1642603680 | $0.30 | $0.30 | $0.26 | $0.26 | 23 | $0.489843 |
| 1642603740 | $0.25 | $0.25 | $0.23 | $0.25 | 34 | $0.482908 |
| 1642603800 | $0.20 | $0.22 | $0.20 | $0.22 | 7 | $0.481362 |
| 1642603860 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.480946 |
| 1642603920 | $0.22 | $0.23 | $0.21 | $0.22 | 389 | $0.419465 |
| 1642603980 | $0.21 | $0.21 | $0.19 | $0.19 | 78 | $0.409669 |
| 1642604040 | $0.18 | $0.18 | $0.16 | $0.17 | 56 | $0.401949 |
| 1642604100 | $0.18 | $0.20 | $0.18 | $0.20 | 16 | $0.399983 |
| 1642604160 | $0.20 | $0.21 | $0.20 | $0.21 | 11 | $0.398793 |
| 1642604220 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.398678 |
| 1642604280 | $0.20 | $0.20 | $0.20 | $0.20 | 130 | $0.38535 |
| 1642604340 | $0.20 | $0.20 | $0.20 | $0.20 | 26 | $0.382897 |
| 1642604400 | $0.20 | $0.20 | $0.19 | $0.19 | 32 | $0.379959 |
| 1642604460 | $0.20 | $0.20 | $0.20 | $0.20 | 10 | $0.379062 |
| 1642604520 | $0.17 | $0.20 | $0.17 | $0.20 | 28 | $0.376386 |
| 1642604580 | $0.20 | $0.22 | $0.19 | $0.22 | 4 | $0.376045 |
| 1642604640 | $0.24 | $0.24 | $0.23 | $0.23 | 14 | $0.375107 |
| 1642604700 | $0.22 | $0.22 | $0.22 | $0.22 | 21 | $0.373535 |
| 1642604760 | $0.23 | $0.23 | $0.23 | $0.23 | 2 | $0.373397 |
| 1642604820 | $0.23 | $0.24 | $0.23 | $0.23 | 30 | $0.371372 |
| 1642604880 | $0.22 | $0.22 | $0.21 | $0.21 | 40 | $0.368447 |
| 1642604940 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.368309 |
| 1642605000 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.368171 |
| 1642605060 | $0.23 | $0.23 | $0.23 | $0.23 | 28 | $0.366394 |
| 1642605120 | $0.27 | $0.28 | $0.27 | $0.28 | 37 | $0.364932 |
| 1642605180 | $0.28 | $0.28 | $0.28 | $0.28 | 46 | $0.363203 |
| 1642605240 | $0.27 | $0.27 | $0.26 | $0.27 | 23 | $0.362172 |
| 1642605300 | $0.26 | $0.26 | $0.26 | $0.26 | 22 | $0.361197 |
| 1642605360 | $0.27 | $0.28 | $0.27 | $0.28 | 15 | $0.360629 |
| 1642605420 | $0.26 | $0.27 | $0.25 | $0.25 | 108 | $0.35598 |
| 1642605480 | $0.23 | $0.23 | $0.23 | $0.23 | 7 | $0.355618 |
| 1642605540 | $0.24 | $0.24 | $0.23 | $0.23 | 11 | $0.355094 |
| 1642605600 | $0.24 | $0.24 | $0.24 | $0.24 | 11 | $0.354578 |
| 1642605660 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.354528 |
| 1642605720 | $0.23 | $0.23 | $0.23 | $0.23 | 4 | $0.354325 |
| 1642605780 | $0.23 | $0.23 | $0.23 | $0.23 | 4 | $0.354124 |
| 1642605900 | $0.23 | $0.23 | $0.22 | $0.22 | 11 | $0.353568 |
| 1642605960 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.353461 |
| 1642606020 | $0.19 | $0.19 | $0.19 | $0.19 | 12 | $0.352673 |
| 1642606080 | $0.19 | $0.19 | $0.19 | $0.19 | 1 | $0.352608 |
| 1642606140 | $0.20 | $0.20 | $0.19 | $0.19 | 7 | $0.352172 |
| 1642606380 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.351829 |
| 1642606440 | $0.18 | $0.18 | $0.18 | $0.18 | 5 | $0.351486 |
| 1642606500 | $0.17 | $0.17 | $0.17 | $0.17 | 1 | $0.351414 |
| 1642606560 | $0.16 | $0.16 | $0.16 | $0.16 | 12 | $0.350503 |
| 1642606620 | $0.16 | $0.16 | $0.15 | $0.15 | 3 | $0.350273 |
| 1642606680 | $0.13 | $0.14 | $0.13 | $0.14 | 12 | $0.34927 |
| 1642606740 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.349184 |
| 1642606800 | $0.12 | $0.13 | $0.12 | $0.13 | 11 | $0.348222 |
| 1642606860 | $0.11 | $0.12 | $0.11 | $0.11 | 27 | $0.345729 |
| 1642606980 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.345546 |
| 1642607220 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.345284 |
| 1642607280 | $0.12 | $0.12 | $0.12 | $0.12 | 14 | $0.344069 |
| 1642607340 | $0.12 | $0.12 | $0.12 | $0.12 | 10 | $0.343209 |
| 1642607400 | $0.12 | $0.12 | $0.12 | $0.12 | 16 | $0.341846 |
| 1642607460 | $0.11 | $0.11 | $0.11 | $0.11 | 10 | $0.340965 |
| 1642607580 | $0.12 | $0.12 | $0.12 | $0.12 | 4 | $0.340629 |
| 1642607640 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.340546 |
| 1642607880 | $0.12 | $0.12 | $0.11 | $0.11 | 4 | $0.340208 |
| 1642608060 | $0.13 | $0.13 | $0.13 | $0.13 | 20 | $0.338627 |
| 1642608180 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.338541 |
| 1642608480 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.338456 |
| 1642608720 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.338277 |
| 1642608780 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.338187 |
| 1642608840 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.338016 |
| 1642608960 | $0.10 | $0.10 | $0.10 | $0.10 | 3 | $0.337749 |
| 1642609140 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.337656 |
| 1642609260 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.337567 |
| 1642609440 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.337474 |
| 1642609560 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.337304 |
| 1642609680 | $0.10 | $0.10 | $0.10 | $0.10 | 70 | $0.331253 |
| 1642609740 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.331172 |
| 1642609800 | $0.11 | $0.11 | $0.11 | $0.11 | 21 | $0.329494 |
| 1642610040 | $0.10 | $0.10 | $0.10 | $0.10 | 20 | $0.327847 |
| 1642610100 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.327769 |
| 1642610220 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.327612 |
| 1642610340 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.327534 |
| 1642610400 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.327379 |
| 1642610640 | $0.10 | $0.10 | $0.09 | $0.09 | 5 | $0.326965 |
| 1642611060 | $0.08 | $0.08 | $0.08 | $0.08 | 6 | $0.326437 |
| 1642611120 | $0.10 | $0.10 | $0.09 | $0.09 | 4 | $0.326103 |
| 1642611420 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.325943 |
| 1642611480 | $0.11 | $0.11 | $0.11 | $0.11 | 9 | $0.325253 |
| 1642611660 | $0.11 | $0.11 | $0.11 | $0.11 | 2 | $0.325101 |
| 1642611720 | $0.11 | $0.11 | $0.10 | $0.10 | 5 | $0.324706 |
| 1642611960 | $0.10 | $0.10 | $0.10 | $0.10 | 5 | $0.324309 |
| 1642612140 | $0.11 | $0.11 | $0.11 | $0.11 | 1 | $0.324233 |
| 1642612320 | $0.11 | $0.12 | $0.11 | $0.12 | 4 | $0.323938 |
| 1642612380 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.323733 |
| 1642612560 | $0.13 | $0.13 | $0.13 | $0.13 | 2 | $0.323597 |
| 1642612680 | $0.12 | $0.13 | $0.12 | $0.13 | 32 | $0.321437 |
| 1642613040 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.321237 |
| 1642613160 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.320888 |
| 1642613460 | $0.13 | $0.14 | $0.13 | $0.14 | 8 | $0.32037 |
| 1642613640 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.320307 |
| 1642613700 | $0.13 | $0.13 | $0.12 | $0.12 | 7 | $0.319844 |
| 1642613760 | $0.12 | $0.12 | $0.12 | $0.12 | 1 | $0.319775 |
| 1642613940 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.319486 |
| 1642614540 | $0.10 | $0.11 | $0.10 | $0.11 | 4 | $0.319194 |
| 1642614900 | $0.12 | $0.12 | $0.12 | $0.12 | 20 | $0.317833 |
| 1642615140 | $0.13 | $0.13 | $0.13 | $0.13 | 8 | $0.317321 |
| 1642615980 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.317173 |
| 1642616040 | $0.11 | $0.11 | $0.11 | $0.11 | 3 | $0.316961 |
| 1642616400 | $0.10 | $0.10 | $0.10 | $0.10 | 2 | $0.316814 |
| 1642616460 | $0.10 | $0.10 | $0.10 | $0.10 | 1 | $0.31674 |
| 1642616940 | $0.09 | $0.09 | $0.09 | $0.09 | 3 | $0.316509 |
| 1642617300 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.316432 |
| 1642617420 | $0.08 | $0.08 | $0.08 | $0.08 | 10 | $0.315632 |
| 1642617960 | $0.09 | $0.09 | $0.07 | $0.07 | 13 | $0.314577 |
| 1642618320 | $0.08 | $0.08 | $0.08 | $0.08 | 3 | $0.31434 |
| 1642618740 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.314265 |
| 1642618860 | $0.09 | $0.09 | $0.09 | $0.09 | 1 | $0.314189 |
| 1642618920 | $0.08 | $0.08 | $0.08 | $0.08 | 1 | $0.31411 |
| 1642618980 | $0.08 | $0.08 | $0.07 | $0.07 | 37 | $0.311211 |
| 1642619940 | $0.07 | $0.07 | $0.06 | $0.06 | 16 | $0.309887 |
| 1642620360 | $0.07 | $0.07 | $0.07 | $0.07 | 5 | $0.309492 |
| 1642621020 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.30941 |
| 1642621140 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.309327 |
| 1642621320 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.309245 |
| 1642621500 | $0.06 | $0.06 | $0.06 | $0.06 | 3 | $0.308999 |
| 1642621680 | $0.06 | $0.06 | $0.06 | $0.06 | 11 | $0.308101 |
| 1642621920 | $0.06 | $0.06 | $0.06 | $0.06 | 10 | $0.30729 |
| 1642622940 | $0.05 | $0.06 | $0.05 | $0.06 | 5 | $0.306884 |
| 1642623000 | $0.06 | $0.06 | $0.06 | $0.06 | 4 | $0.306562 |
| 1642623240 | $0.06 | $0.06 | $0.06 | $0.06 | 4 | $0.306241 |
| 1642624260 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.306081 |
| 1642624380 | $0.07 | $0.07 | $0.06 | $0.06 | 5 | $0.305691 |
| 1642624440 | $0.07 | $0.07 | $0.07 | $0.07 | 2 | $0.305538 |
| 1642624500 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.305233 |
| 1642624680 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.305153 |
| 1642624740 | $0.07 | $0.07 | $0.07 | $0.07 | 3 | $0.304925 |
| 1642624860 | $0.06 | $0.06 | $0.06 | $0.06 | 50 | $0.301025 |
| 1642625100 | $0.07 | $0.07 | $0.07 | $0.07 | 4 | $0.300731 |
| 1642625400 | $0.06 | $0.06 | $0.06 | $0.06 | 2 | $0.300578 |
| 1642625580 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.300196 |
| 1642625640 | $0.06 | $0.06 | $0.06 | $0.06 | 1 | $0.30012 |