BAC14Jan22C48.00 Historical Intraday Option Prices
One-Minute OHLCV Data From January 3, 2022.
- NYSE >
- BAC >
- Option Chain >
- BAC14Jan22C48.00 >
- Historical Intraday Option Prices
|USD
|Download CSV
| Time | Open | High | Low | Close | Volume | VWAP |
|---|---|---|---|---|---|---|
| 1641220200 | $0.04 | $0.08 | $0.04 | $0.08 | 112 | $0.06 |
| 1641220500 | $0.09 | $0.09 | $0.09 | $0.09 | 9 | $0.062231 |
| 1641220560 | $0.09 | $0.10 | $0.09 | $0.10 | 18 | $0.066258 |
| 1641220860 | $0.10 | $0.10 | $0.10 | $0.10 | 12 | $0.06894 |
| 1641220920 | $0.12 | $0.12 | $0.12 | $0.12 | 18 | $0.074378 |
| 1641220980 | $0.12 | $0.12 | $0.12 | $0.12 | 12 | $0.077403 |
| 1641221100 | $0.13 | $0.13 | $0.13 | $0.13 | 1 | $0.077692 |
| 1641221160 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.080416 |
| 1641221280 | $0.13 | $0.13 | $0.13 | $0.13 | 10 | $0.082871 |
| 1641221400 | $0.12 | $0.12 | $0.12 | $0.12 | 5 | $0.083768 |
| 1641221460 | $0.11 | $0.11 | $0.11 | $0.11 | 4 | $0.084265 |
| 1641221580 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.0846 |
| 1641221880 | $0.12 | $0.12 | $0.12 | $0.12 | 3 | $0.085092 |
| 1641222000 | $0.14 | $0.14 | $0.14 | $0.14 | 2 | $0.085596 |
| 1641222120 | $0.14 | $0.14 | $0.14 | $0.14 | 1 | $0.085844 |
| 1641222240 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.086153 |
| 1641222300 | $0.12 | $0.12 | $0.12 | $0.12 | 2 | $0.086457 |
| 1641222420 | $0.13 | $0.13 | $0.13 | $0.13 | 3 | $0.087035 |
| 1641222660 | $0.15 | $0.15 | $0.15 | $0.15 | 50 | $0.098442 |
| 1641222840 | $0.17 | $0.17 | $0.17 | $0.17 | 3 | $0.099211 |
| 1641222960 | $0.16 | $0.16 | $0.16 | $0.16 | 1 | $0.099428 |
| 1641223020 | $0.16 | $0.16 | $0.16 | $0.16 | 5 | $0.100491 |
| 1641223260 | $0.18 | $0.18 | $0.18 | $0.18 | 1 | $0.100769 |
| 1641223440 | $0.17 | $0.17 | $0.17 | $0.17 | 10 | $0.103108 |
| 1641223500 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.103758 |
| 1641223620 | $0.19 | $0.20 | $0.19 | $0.20 | 23 | $0.110623 |
| 1641223680 | $0.21 | $0.21 | $0.21 | $0.21 | 2 | $0.111238 |
| 1641223740 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.111907 |
| 1641223860 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.112269 |
| 1641224100 | $0.21 | $0.21 | $0.21 | $0.21 | 6 | $0.114036 |
| 1641224160 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.114354 |
| 1641224220 | $0.22 | $0.22 | $0.21 | $0.21 | 41 | $0.124866 |
| 1641224400 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.125066 |
| 1641224700 | $0.22 | $0.23 | $0.22 | $0.22 | 14 | $0.128637 |
| 1641224760 | $0.23 | $0.23 | $0.23 | $0.23 | 18 | $0.13312 |
| 1641224820 | $0.22 | $0.24 | $0.22 | $0.24 | 3 | $0.133804 |
| 1641224880 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.134014 |
| 1641225000 | $0.22 | $0.22 | $0.22 | $0.22 | 2 | $0.13443 |
| 1641225360 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.134661 |
| 1641225420 | $0.22 | $0.22 | $0.22 | $0.22 | 6 | $0.13588 |
| 1641225480 | $0.22 | $0.23 | $0.22 | $0.23 | 23 | $0.140316 |
| 1641225540 | $0.23 | $0.23 | $0.22 | $0.22 | 3 | $0.140874 |
| 1641225600 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.141073 |
| 1641225660 | $0.23 | $0.23 | $0.23 | $0.23 | 5 | $0.142057 |
| 1641225720 | $0.24 | $0.24 | $0.24 | $0.24 | 5 | $0.143129 |
| 1641225780 | $0.24 | $0.24 | $0.24 | $0.24 | 1 | $0.14334 |
| 1641225840 | $0.25 | $0.25 | $0.25 | $0.25 | 70 | $0.157481 |
| 1641226260 | $0.26 | $0.26 | $0.25 | $0.25 | 20 | $0.16104 |
| 1641226800 | $0.22 | $0.22 | $0.22 | $0.22 | 10 | $0.162096 |
| 1641226860 | $0.24 | $0.24 | $0.24 | $0.24 | 9 | $0.163333 |
| 1641226920 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.163602 |
| 1641227040 | $0.24 | $0.24 | $0.24 | $0.24 | 107 | $0.175695 |
| 1641227100 | $0.24 | $0.24 | $0.24 | $0.24 | 2 | $0.175884 |
| 1641227280 | $0.22 | $0.22 | $0.22 | $0.22 | 20 | $0.177148 |
| 1641227460 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.177195 |
| 1641227820 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.177228 |
| 1641228840 | $0.19 | $0.19 | $0.19 | $0.19 | 20 | $0.177583 |
| 1641229080 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.177614 |
| 1641229140 | $0.20 | $0.21 | $0.20 | $0.21 | 12 | $0.17813 |
| 1641229260 | $0.21 | $0.21 | $0.21 | $0.21 | 3 | $0.17826 |
| 1641229380 | $0.22 | $0.22 | $0.22 | $0.22 | 100 | $0.183253 |
| 1641229560 | $0.22 | $0.22 | $0.22 | $0.22 | 20 | $0.184112 |
| 1641229620 | $0.22 | $0.22 | $0.22 | $0.22 | 17 | $0.18481 |
| 1641229680 | $0.23 | $0.23 | $0.23 | $0.23 | 10 | $0.185322 |
| 1641229920 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.185361 |
| 1641231720 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.185401 |
| 1641232440 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.185428 |
| 1641232500 | $0.22 | $0.22 | $0.22 | $0.22 | 9 | $0.185776 |
| 1641232740 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.185814 |
| 1641232980 | $0.23 | $0.23 | $0.23 | $0.23 | 4 | $0.186011 |
| 1641233040 | $0.24 | $0.24 | $0.23 | $0.23 | 14 | $0.186772 |
| 1641233340 | $0.25 | $0.25 | $0.25 | $0.25 | 16 | $0.18786 |
| 1641233520 | $0.25 | $0.25 | $0.25 | $0.25 | 5 | $0.188192 |
| 1641233640 | $0.26 | $0.26 | $0.26 | $0.26 | 4 | $0.188498 |
| 1641233700 | $0.24 | $0.24 | $0.24 | $0.24 | 4 | $0.188716 |
| 1641234000 | $0.26 | $0.26 | $0.26 | $0.26 | 2 | $0.188867 |
| 1641234120 | $0.25 | $0.25 | $0.25 | $0.25 | 3 | $0.189061 |
| 1641234300 | $0.23 | $0.23 | $0.23 | $0.23 | 1 | $0.189104 |
| 1641234480 | $0.23 | $0.23 | $0.23 | $0.23 | 6 | $0.189361 |
| 1641235200 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.189393 |
| 1641235320 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.189414 |
| 1641236400 | $0.22 | $0.22 | $0.22 | $0.22 | 7 | $0.189636 |
| 1641236460 | $0.22 | $0.22 | $0.22 | $0.22 | 10 | $0.189948 |
| 1641236580 | $0.22 | $0.22 | $0.22 | $0.22 | 1 | $0.189979 |
| 1641236700 | $0.21 | $0.21 | $0.21 | $0.21 | 16 | $0.190302 |
| 1641236820 | $0.21 | $0.21 | $0.21 | $0.21 | 5 | $0.190401 |
| 1641237540 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.190411 |
| 1641238620 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.19042 |
| 1641238800 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.19044 |
| 1641239400 | $0.20 | $0.20 | $0.20 | $0.20 | 4 | $0.190478 |
| 1641239940 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.190497 |
| 1641240060 | $0.21 | $0.21 | $0.21 | $0.21 | 8 | $0.190651 |
| 1641240120 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.19066 |
| 1641240660 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.190679 |
| 1641240720 | $0.21 | $0.21 | $0.21 | $0.21 | 1 | $0.190698 |
| 1641241020 | $0.19 | $0.19 | $0.19 | $0.19 | 10 | $0.190691 |
| 1641241320 | $0.20 | $0.20 | $0.20 | $0.20 | 1 | $0.1907 |
| 1641241560 | $0.21 | $0.21 | $0.21 | $0.21 | 10 | $0.190886 |
| 1641241620 | $0.21 | $0.22 | $0.21 | $0.21 | 5 | $0.191006 |
| 1641242220 | $0.21 | $0.21 | $0.21 | $0.21 | 3 | $0.191061 |
| 1641242520 | $0.20 | $0.20 | $0.20 | $0.20 | 6 | $0.191112 |
| 1641242760 | $0.20 | $0.21 | $0.20 | $0.21 | 8 | $0.191198 |
| 1641242940 | $0.20 | $0.20 | $0.20 | $0.20 | 131 | $0.192166 |
| 1641243060 | $0.21 | $0.21 | $0.20 | $0.20 | 22 | $0.192473 |
| 1641243120 | $0.20 | $0.20 | $0.20 | $0.20 | 2 | $0.192485 |
| 1641243300 | $0.19 | $0.19 | $0.19 | $0.19 | 5 | $0.192475 |
| 1641243420 | $0.19 | $0.19 | $0.19 | $0.19 | 3 | $0.192469 |
| 1641243540 | $0.21 | $0.21 | $0.21 | $0.21 | 30 | $0.192889 |