BAC14Jan22C48.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 2022.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
  6. >
  7. BAC14Jan22C48.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642170600$0.22$0.25$0.10$0.22117$0.159658
1642170660$0.20$0.20$0.11$0.14134$0.160517
1642170720$0.18$0.18$0.17$0.177$0.160852
1642170780$0.10$0.11$0.08$0.08145$0.139454
1642170840$0.07$0.08$0.07$0.08201$0.116407
1642170900$0.09$0.09$0.09$0.092$0.11632
1642170960$0.14$0.15$0.12$0.12211$0.122337
1642171020$0.14$0.15$0.11$0.11401$0.123784
1642171080$0.12$0.13$0.12$0.13127$0.12362
1642171140$0.14$0.14$0.12$0.12460$0.12359
1642171200$0.13$0.14$0.12$0.1491$0.124298
1642171260$0.17$0.17$0.12$0.1260$0.12458
1642171320$0.10$0.13$0.10$0.11108$0.124278
1642171440$0.11$0.12$0.11$0.12101$0.124073
1642171500$0.12$0.12$0.09$0.09209$0.12131
1642171560$0.10$0.10$0.10$0.102$0.121292
1642171620$0.12$0.13$0.10$0.11503$0.122177
1642171680$0.12$0.13$0.11$0.13150$0.122195
1642171740$0.13$0.13$0.11$0.1111$0.122157
1642171800$0.11$0.16$0.11$0.1476$0.122785
1642171860$0.15$0.17$0.15$0.17103$0.123979
1642171920$0.15$0.16$0.13$0.1440$0.124305
1642171980$0.13$0.15$0.13$0.1522$0.124401
1642172040$0.14$0.15$0.13$0.1533$0.124529
1642172100$0.16$0.17$0.16$0.1646$0.125053
1642172160$0.17$0.21$0.17$0.19799$0.139874
1642172220$0.17$0.21$0.17$0.19192$0.142381
1642172280$0.20$0.22$0.19$0.20148$0.144694
1642172340$0.19$0.21$0.19$0.20794$0.15296
1642172400$0.20$0.20$0.13$0.164,284$0.173742
1642172460$0.17$0.17$0.12$0.1435$0.173611
1642172520$0.14$0.20$0.14$0.2016$0.173594
1642172580$0.20$0.21$0.19$0.2093$0.173847
1642172640$0.19$0.22$0.17$0.212,252$0.180459
1642172700$0.21$0.21$0.18$0.1957$0.180525
1642172760$0.18$0.19$0.18$0.19126$0.180537
1642172820$0.16$0.18$0.16$0.1625$0.180498
1642172880$0.16$0.16$0.15$0.16283$0.179904
1642172940$0.17$0.18$0.17$0.1811$0.179902
1642173000$0.18$0.18$0.16$0.166$0.179899
1642173060$0.19$0.22$0.19$0.2072$0.180017
1642173120$0.19$0.21$0.19$0.2068$0.180122
1642173180$0.19$0.20$0.19$0.2060$0.180208
1642173240$0.21$0.24$0.21$0.24199$0.180939
1642173300$0.24$0.27$0.23$0.23732$0.185138
1642173360$0.24$0.34$0.24$0.3396$0.18596
1642173420$0.32$0.33$0.29$0.30113$0.187055
1642173480$0.30$0.33$0.29$0.3120$0.187242
1642173540$0.30$0.36$0.30$0.36556$0.193776
1642173600$0.35$0.35$0.26$0.2696$0.194619
1642173660$0.26$0.28$0.26$0.28274$0.196073
1642173720$0.27$0.27$0.23$0.2331$0.196177
1642173780$0.25$0.27$0.20$0.2472$0.196323
1642173840$0.24$0.25$0.20$0.22164$0.196708
1642173900$0.19$0.23$0.19$0.2341$0.196739
1642173960$0.23$0.23$0.20$0.2059$0.19676
1642174020$0.20$0.23$0.20$0.2281$0.196799
1642174080$0.24$0.27$0.24$0.2519$0.196874
1642174140$0.31$0.32$0.31$0.3221$0.197031
1642174200$0.30$0.33$0.29$0.3329$0.197233
1642174260$0.33$0.33$0.28$0.2832$0.197411
1642174320$0.30$0.32$0.30$0.326$0.197452
1642174380$0.29$0.32$0.29$0.3284$0.198005
1642174440$0.31$0.31$0.31$0.311$0.198013
1642174500$0.33$0.33$0.31$0.3214$0.198124
1642174560$0.32$0.34$0.32$0.334$0.198158
1642174620$0.33$0.33$0.32$0.32202$0.199798
1642174680$0.32$0.35$0.31$0.3426$0.199997
1642174740$0.33$0.33$0.32$0.3215$0.200113
1642174800$0.30$0.30$0.24$0.24119$0.200642
1642174860$0.23$0.24$0.22$0.2311$0.200662
1642174920$0.20$0.23$0.20$0.2232$0.2007
1642174980$0.24$0.26$0.24$0.267$0.20072
1642175040$0.25$0.25$0.25$0.2535$0.200829
1642175100$0.26$0.27$0.26$0.278$0.200862
1642175160$0.23$0.23$0.23$0.231$0.200863
1642175220$0.26$0.26$0.26$0.261$0.200867
1642175280$0.25$0.26$0.25$0.2614$0.200917
1642175340$0.25$0.25$0.22$0.2311$0.200938
1642175400$0.21$0.21$0.21$0.21102$0.200996
1642175460$0.22$0.22$0.21$0.2143$0.201032
1642175520$0.20$0.25$0.20$0.2515$0.201045
1642175580$0.26$0.26$0.26$0.26126$0.201504
1642175640$0.26$0.26$0.26$0.262$0.201511
1642175700$0.25$0.26$0.25$0.2544$0.201646
1642175760$0.27$0.27$0.26$0.27506$0.203709
1642175820$0.26$0.26$0.26$0.2633$0.203819
1642175880$0.25$0.25$0.25$0.251$0.203822
1642175940$0.27$0.29$0.25$0.2755$0.204023
1642176000$0.27$0.28$0.27$0.2852$0.204246
1642176060$0.29$0.31$0.29$0.2971$0.204612
1642176120$0.29$0.29$0.22$0.2239$0.204728
1642176180$0.20$0.20$0.20$0.2025$0.204721
1642176240$0.21$0.24$0.21$0.2421$0.204744
1642176300$0.24$0.24$0.23$0.232$0.204748
1642176360$0.21$0.21$0.21$0.211$0.204748
1642176480$0.20$0.20$0.18$0.19161$0.204672
1642176540$0.18$0.19$0.16$0.1933$0.204604
1642176600$0.16$0.19$0.16$0.1913$0.204579
1642176660$0.18$0.18$0.15$0.1616$0.204549
1642176720$0.14$0.16$0.14$0.1614$0.204498
1642176780$0.15$0.17$0.15$0.17102$0.204236
1642176840$0.14$0.16$0.14$0.1617$0.204179
1642176900$0.16$0.16$0.16$0.1630$0.204103
1642176960$0.15$0.15$0.14$0.1417$0.204044
1642177020$0.14$0.14$0.14$0.141$0.20404
1642177080$0.15$0.15$0.12$0.12522$0.201886
1642177140$0.12$0.13$0.11$0.135$0.201863
1642177200$0.14$0.14$0.10$0.106$0.20184
1642177260$0.11$0.14$0.11$0.1415$0.201768
1642177500$0.14$0.14$0.14$0.141$0.201765
1642177560$0.14$0.14$0.13$0.1344$0.20159
1642177740$0.12$0.12$0.11$0.1118$0.201507
1642177800$0.10$0.10$0.08$0.0930$0.20133
1642177860$0.09$0.09$0.09$0.095$0.201299
1642177920$0.09$0.11$0.09$0.117$0.201257
1642177980$0.10$0.11$0.10$0.1152$0.200995
1642178040$0.11$0.11$0.11$0.1123$0.20088
1642178100$0.10$0.11$0.10$0.116$0.200847
1642178160$0.08$0.08$0.08$0.0815$0.200747
1642178220$0.09$0.09$0.09$0.0935$0.200535
1642178280$0.08$0.08$0.08$0.081$0.200528
1642178340$0.08$0.08$0.08$0.0898$0.199884
1642178400$0.08$0.08$0.08$0.08282$0.198068
1642178460$0.07$0.07$0.07$0.076$0.198026
1642178520$0.06$0.06$0.05$0.0539$0.197728
1642178580$0.06$0.06$0.05$0.0689$0.197051
1642178640$0.07$0.07$0.07$0.0751$0.196706
1642178700$0.06$0.06$0.06$0.063$0.196684
1642178760$0.09$0.09$0.09$0.0910$0.196628
1642178820$0.09$0.09$0.09$0.0935$0.19643
1642178880$0.09$0.10$0.09$0.109$0.19638
1642178940$0.09$0.09$0.09$0.092$0.196369
1642179000$0.08$0.11$0.08$0.1121$0.196271
1642179120$0.11$0.11$0.10$0.1027$0.196135
1642179180$0.13$0.14$0.13$0.14104$0.195774
1642179240$0.13$0.13$0.13$0.135$0.195757
1642179300$0.13$0.15$0.12$0.12604$0.193955
1642179360$0.12$0.15$0.12$0.14145$0.193551
1642179420$0.14$0.14$0.13$0.14177$0.19302
1642179480$0.12$0.13$0.12$0.13206$0.192361
1642179540$0.14$0.14$0.13$0.1336$0.192253
1642179600$0.13$0.14$0.12$0.13247$0.191484
1642179660$0.12$0.14$0.12$0.14174$0.190974
1642179720$0.13$0.13$0.12$0.12248$0.190244
1642179780$0.13$0.14$0.12$0.14136$0.189889
1642179840$0.14$0.14$0.12$0.1210$0.18986
1642179900$0.14$0.14$0.13$0.1433$0.189773
1642179960$0.14$0.14$0.12$0.1479$0.189558
1642180020$0.13$0.13$0.12$0.1255$0.189379
1642180080$0.11$0.12$0.11$0.11475$0.187715
1642180140$0.11$0.12$0.11$0.115$0.187698
1642180200$0.11$0.13$0.11$0.12133$0.187312
1642180260$0.12$0.12$0.10$0.10183$0.18661
1642180320$0.10$0.10$0.10$0.1086$0.186272
1642180380$0.10$0.12$0.10$0.1297$0.185942
1642180440$0.11$0.12$0.11$0.1144$0.185805
1642180500$0.12$0.12$0.11$0.1119$0.185742
1642180560$0.12$0.12$0.11$0.1235$0.185634
1642180620$0.12$0.12$0.12$0.122$0.185628
1642180680$0.11$0.11$0.10$0.1024$0.185538
1642180740$0.10$0.10$0.09$0.0920$0.185459
1642180800$0.09$0.10$0.09$0.09160$0.184779
1642180860$0.09$0.09$0.09$0.0954$0.184552
1642180920$0.09$0.09$0.07$0.0711$0.1845
1642180980$0.08$0.08$0.07$0.0769$0.184161
1642181040$0.08$0.08$0.06$0.07118$0.183559
1642181100$0.07$0.07$0.06$0.0786$0.183124
1642181160$0.06$0.07$0.06$0.0721$0.183012
1642181220$0.05$0.05$0.05$0.0511$0.182948
1642181280$0.06$0.06$0.06$0.06150$0.182145
1642181340$0.07$0.07$0.07$0.075$0.18212
1642181400$0.06$0.06$0.06$0.061$0.182115
1642181460$0.06$0.06$0.05$0.06327$0.180326
1642181520$0.06$0.06$0.06$0.061$0.180321
1642181580$0.06$0.06$0.06$0.0641$0.18011
1642181640$0.07$0.07$0.05$0.075$0.180083
1642181700$0.07$0.07$0.06$0.066$0.180055
1642181760$0.07$0.07$0.07$0.0722$0.179951
1642181820$0.06$0.07$0.06$0.075,003$0.158806
1642181880$0.07$0.07$0.05$0.0572$0.158538
1642182000$0.05$0.05$0.04$0.04119$0.15805
1642182120$0.05$0.05$0.05$0.0510$0.158012
1642182180$0.03$0.04$0.03$0.04206$0.157096
1642182360$0.03$0.04$0.03$0.046$0.157071
1642182480$0.02$0.02$0.02$0.0223$0.156962
1642182540$0.02$0.03$0.02$0.0223$0.156853
1642182600$0.02$0.02$0.02$0.023$0.156839
1642182660$0.03$0.03$0.03$0.0320$0.156751
1642182720$0.03$0.03$0.03$0.03105$0.156291
1642182900$0.03$0.03$0.03$0.03504$0.154131
1642183020$0.03$0.03$0.02$0.0369$0.15384
1642183080$0.04$0.04$0.03$0.0320$0.153759
1642183140$0.03$0.03$0.03$0.031$0.153755
1642183200$0.03$0.03$0.03$0.0320$0.153672
1642183260$0.04$0.04$0.04$0.042$0.153664
1642183500$0.04$0.04$0.04$0.0410$0.153625
1642183620$0.05$0.05$0.05$0.053$0.153615
1642183860$0.03$0.03$0.02$0.024$0.153597
1642183920$0.03$0.03$0.03$0.03100$0.153181
1642183980$0.03$0.03$0.03$0.035$0.15316
1642184040$0.02$0.03$0.02$0.0316$0.153089
1642184100$0.03$0.03$0.03$0.032$0.153081
1642184220$0.03$0.03$0.03$0.037$0.153052
1642184340$0.03$0.03$0.03$0.031$0.153048
1642184520$0.02$0.02$0.02$0.026$0.153021
1642184640$0.02$0.02$0.02$0.025$0.152998
1642184700$0.02$0.02$0.02$0.0215$0.152931
1642184760$0.03$0.03$0.02$0.026$0.152906
1642184820$0.02$0.02$0.02$0.025$0.152884
1642184880$0.02$0.02$0.01$0.0126$0.152766
1642184940$0.02$0.02$0.02$0.021$0.152761
1642185000$0.03$0.03$0.03$0.031$0.152757
1642185180$0.02$0.02$0.02$0.0220$0.152668
1642185300$0.01$0.01$0.01$0.015$0.152644
1642185660$0.02$0.02$0.02$0.0212$0.152591
1642185720$0.01$0.02$0.01$0.022$0.152582
1642185780$0.02$0.02$0.02$0.021$0.152577
1642185840$0.03$0.03$0.03$0.031$0.152573
1642185960$0.02$0.02$0.02$0.022$0.152564
1642186320$0.03$0.03$0.03$0.031$0.15256
1642186440$0.02$0.02$0.02$0.0216$0.152489
1642186740$0.03$0.03$0.03$0.0310$0.152448
1642186800$0.03$0.03$0.03$0.032$0.15244
1642186860$0.03$0.03$0.03$0.033$0.152428
1642186920$0.02$0.03$0.02$0.0321$0.152335
1642187100$0.03$0.03$0.03$0.031$0.152331
1642187160$0.02$0.03$0.02$0.0259$0.152087
1642187280$0.02$0.02$0.02$0.02453$0.150119
1642187340$0.03$0.03$0.03$0.03120$0.149647
1642187520$0.02$0.02$0.02$0.0251$0.14943
1642187580$0.02$0.02$0.02$0.021$0.149426
1642187640$0.02$0.02$0.02$0.022$0.149418
1642187700$0.03$0.03$0.03$0.0321$0.149336
1642187760$0.02$0.02$0.02$0.024$0.149319
1642187820$0.03$0.03$0.02$0.025$0.149298
1642187880$0.03$0.03$0.03$0.032$0.14929
1642188000$0.04$0.04$0.04$0.0423$0.149208
1642188060$0.04$0.04$0.04$0.0451$0.149027
1642188120$0.04$0.04$0.04$0.045$0.149009
1642188180$0.05$0.05$0.05$0.0582$0.148745
1642188240$0.04$0.04$0.04$0.045$0.148727
1642188300$0.04$0.04$0.03$0.037$0.148701
1642188480$0.02$0.02$0.02$0.0248$0.148501
1642188900$0.03$0.03$0.03$0.034$0.148486
1642189020$0.03$0.03$0.03$0.0320$0.148409
1642189140$0.03$0.03$0.03$0.0320$0.148332
1642189260$0.02$0.02$0.02$0.0215$0.14827
1642189440$0.02$0.02$0.02$0.024$0.148253
1642189500$0.02$0.02$0.02$0.0242$0.148079
1642189800$0.02$0.02$0.02$0.0210$0.148038
1642189860$0.01$0.02$0.01$0.0285$0.147663
1642190160$0.01$0.02$0.01$0.027$0.147632
1642190220$0.02$0.02$0.02$0.0210$0.147591
1642190280$0.01$0.01$0.01$0.012$0.147582
1642190340$0.01$0.01$0.01$0.0121$0.147489
1642190400$0.01$0.01$0.01$0.01172$0.146732
1642190460$0.01$0.04$0.01$0.01101$0.146295
1642190520$0.01$0.03$0.01$0.02288$0.145057
1642190700$0.02$0.02$0.02$0.024$0.145042
1642190880$0.02$0.02$0.02$0.021$0.145038
1642191060$0.01$0.01$0.01$0.01100$0.144612
1642191180$0.01$0.01$0.01$0.011$0.144608
1642191240$0.01$0.01$0.01$0.01100$0.144185
1642191360$0.01$0.01$0.01$0.012$0.144177
1642191420$0.01$0.01$0.01$0.0131$0.144046
1642191600$0.01$0.01$0.01$0.011$0.144042
1642191660$0.01$0.01$0.01$0.012$0.144034
1642191720$0.02$0.02$0.02$0.025$0.144014
1642191780$0.03$0.03$0.03$0.036$0.143993
1642191840$0.02$0.02$0.02$0.022$0.143985
1642191900$0.03$0.03$0.02$0.0221$0.143905
1642191960$0.02$0.02$0.02$0.0288$0.143564
1642192020$0.02$0.03$0.01$0.01126$0.14308
1642192080$0.02$0.02$0.02$0.0240$0.142927
1642192140$0.02$0.02$0.01$0.0115$0.142869
1642192320$0.01$0.01$0.01$0.011,000$0.138864
1642192380$0.01$0.01$0.01$0.0115$0.138806
1642192560$0.01$0.01$0.01$0.012$0.138798
1642192620$0.02$0.02$0.02$0.0240$0.138655
1642192800$0.01$0.01$0.01$0.015$0.138636
1642192860$0.02$0.02$0.01$0.0160$0.138419
1642192920$0.01$0.01$0.01$0.011$0.138415
1642192980$0.01$0.01$0.01$0.0182$0.1381
1642193520$0.01$0.01$0.01$0.012$0.138092
1642193580$0.01$0.01$0.01$0.0121$0.138011
1642193760$0.01$0.01$0.01$0.0120$0.137935
1642193880$0.01$0.01$0.01$0.0116$0.137874
1642193940$0.01$0.01$0.01$0.01257$0.136898