TSM21Jan22C140.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 20, 2022.
- NYSE >
- TSM >
- Option Chain >
- TSM21Jan22C140.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1642689000 | $0.05 | $0.06 | $0.05 | $0.06 | 8 | $0.05625 |
| 1642689120 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.05 |
| 1642689180 | $0.04 | $0.04 | $0.03 | $0.03 | 6 | $0.046315 |
| 1642689240 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.045 |
| 1642689300 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.044285 |
| 1642689360 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.033225 |
| 1642689420 | $0.01 | $0.03 | $0.01 | $0.03 | 23 | $0.028888 |
| 1642689660 | $0.02 | $0.02 | $0.02 | $0.02 | 4 | $0.028275 |
| 1642689960 | $0.02 | $0.02 | $0.01 | $0.01 | 2 | $0.027833 |
| 1642690380 | $0.02 | $0.02 | $0.02 | $0.02 | 3 | $0.02746 |
| 1642690500 | $0.01 | $0.02 | $0.01 | $0.02 | 11 | $0.026216 |
| 1642690560 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.025789 |
| 1642690620 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.025584 |
| 1642690680 | $0.01 | $0.01 | $0.01 | $0.01 | 7 | $0.024285 |
| 1642690740 | $0.01 | $0.01 | $0.01 | $0.01 | 10 | $0.022765 |
| 1642690800 | $0.01 | $0.01 | $0.01 | $0.01 | 27 | $0.019917 |
| 1642690920 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.019523 |
| 1642690980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.019448 |
| 1642691340 | $0.01 | $0.01 | $0.01 | $0.01 | 5 | $0.01909 |
| 1642692120 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.018695 |
| 1642692180 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018633 |
| 1642692480 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.018571 |
| 1642692540 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.018581 |
| 1642692600 | $0.02 | $0.02 | $0.02 | $0.02 | 12 | $0.018692 |
| 1642692780 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.018701 |
| 1642692840 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.018717 |
| 1642693020 | $0.03 | $0.03 | $0.03 | $0.03 | 21 | $0.020056 |
| 1642693080 | $0.04 | $0.04 | $0.04 | $0.04 | 6 | $0.02071 |
| 1642693140 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.020869 |
| 1642693260 | $0.06 | $0.06 | $0.06 | $0.06 | 5 | $0.021904 |
| 1642693320 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.022 |
| 1642693440 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.022094 |
| 1642693500 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.022216 |
| 1642693560 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.022307 |
| 1642693620 | $0.04 | $0.04 | $0.04 | $0.04 | 10 | $0.02317 |
| 1642693740 | $0.05 | $0.05 | $0.04 | $0.04 | 17 | $0.024729 |
| 1642693800 | $0.04 | $0.05 | $0.04 | $0.05 | 20 | $0.026363 |
| 1642693860 | $0.03 | $0.03 | $0.03 | $0.03 | 5 | $0.026437 |
| 1642694040 | $0.04 | $0.04 | $0.04 | $0.04 | 27 | $0.027773 |
| 1642694100 | $0.04 | $0.04 | $0.04 | $0.04 | 5 | $0.027992 |
| 1642694220 | $0.04 | $0.04 | $0.04 | $0.04 | 3 | $0.02812 |
| 1642694400 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.028197 |
| 1642694580 | $0.04 | $0.04 | $0.04 | $0.04 | 9 | $0.028561 |
| 1642694640 | $0.04 | $0.04 | $0.04 | $0.04 | 7 | $0.028829 |
| 1642694820 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.0289 |
| 1642695000 | $0.05 | $0.05 | $0.05 | $0.05 | 1 | $0.02897 |
| 1642695240 | $0.04 | $0.04 | $0.04 | $0.04 | 2 | $0.029042 |
| 1642695420 | $0.03 | $0.03 | $0.03 | $0.03 | 10 | $0.029073 |
| 1642695600 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.029076 |
| 1642695660 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.029111 |
| 1642695720 | $0.03 | $0.03 | $0.03 | $0.03 | 89 | $0.029306 |
| 1642695900 | $0.04 | $0.04 | $0.04 | $0.04 | 1 | $0.029333 |
| 1642696380 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.029336 |
| 1642696680 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.029339 |
| 1642697100 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.029294 |
| 1642697340 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.029271 |
| 1642698720 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.029273 |
| 1642698840 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.029275 |
| 1642699440 | $0.03 | $0.03 | $0.03 | $0.03 | 3 | $0.02928 |
| 1642699740 | $0.03 | $0.03 | $0.03 | $0.03 | 1 | $0.029282 |
| 1642699980 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.029238 |
| 1642700100 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.029241 |
| 1642700160 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.029198 |
| 1642700280 | $0.03 | $0.03 | $0.03 | $0.03 | 8 | $0.029212 |
| 1642700400 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.029191 |
| 1642701000 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.02917 |
| 1642701600 | $0.02 | $0.02 | $0.02 | $0.02 | 40 | $0.028396 |
| 1642702560 | $0.02 | $0.02 | $0.02 | $0.02 | 88 | $0.027081 |
| 1642702620 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.027069 |
| 1642703700 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.026978 |
| 1642703760 | $0.02 | $0.02 | $0.02 | $0.02 | 43 | $0.026486 |
| 1642703880 | $0.02 | $0.03 | $0.02 | $0.03 | 5 | $0.026482 |
| 1642705200 | $0.02 | $0.03 | $0.02 | $0.03 | 5 | $0.026445 |
| 1642705260 | $0.02 | $0.02 | $0.02 | $0.02 | 5 | $0.026394 |
| 1642705320 | $0.03 | $0.03 | $0.03 | $0.03 | 2 | $0.026405 |
| 1642706160 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.026379 |
| 1642706880 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.026353 |
| 1642707120 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.026301 |
| 1642707420 | $0.02 | $0.02 | $0.02 | $0.02 | 7 | $0.026232 |
| 1642708200 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.026206 |
| 1642708500 | $0.01 | $0.01 | $0.01 | $0.01 | 3 | $0.026131 |
| 1642708620 | $0.02 | $0.02 | $0.02 | $0.02 | 1 | $0.026121 |
| 1642709040 | $0.02 | $0.02 | $0.02 | $0.02 | 2 | $0.026102 |
| 1642710360 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.026077 |
| 1642711200 | $0.01 | $0.01 | $0.01 | $0.01 | 2 | $0.026027 |
| 1642711440 | $0.01 | $0.01 | $0.01 | $0.01 | 8 | $0.025832 |
| 1642711560 | $0.01 | $0.01 | $0.01 | $0.01 | 6 | $0.025688 |
| 1642711680 | $0.02 | $0.02 | $0.02 | $0.02 | 10 | $0.025603 |
| 1642711980 | $0.01 | $0.01 | $0.01 | $0.01 | 1 | $0.02558 |