BAC14Jan22C48.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 3, 2022.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
  6. >
  7. BAC14Jan22C48.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641220200$0.04$0.08$0.04$0.08112$0.06
1641220500$0.09$0.09$0.09$0.099$0.062231
1641220560$0.09$0.10$0.09$0.1018$0.066258
1641220860$0.10$0.10$0.10$0.1012$0.06894
1641220920$0.12$0.12$0.12$0.1218$0.074378
1641220980$0.12$0.12$0.12$0.1212$0.077403
1641221100$0.13$0.13$0.13$0.131$0.077692
1641221160$0.13$0.13$0.13$0.1310$0.080416
1641221280$0.13$0.13$0.13$0.1310$0.082871
1641221400$0.12$0.12$0.12$0.125$0.083768
1641221460$0.11$0.11$0.11$0.114$0.084265
1641221580$0.12$0.12$0.12$0.122$0.0846
1641221880$0.12$0.12$0.12$0.123$0.085092
1641222000$0.14$0.14$0.14$0.142$0.085596
1641222120$0.14$0.14$0.14$0.141$0.085844
1641222240$0.12$0.12$0.12$0.122$0.086153
1641222300$0.12$0.12$0.12$0.122$0.086457
1641222420$0.13$0.13$0.13$0.133$0.087035
1641222660$0.15$0.15$0.15$0.1550$0.098442
1641222840$0.17$0.17$0.17$0.173$0.099211
1641222960$0.16$0.16$0.16$0.161$0.099428
1641223020$0.16$0.16$0.16$0.165$0.100491
1641223260$0.18$0.18$0.18$0.181$0.100769
1641223440$0.17$0.17$0.17$0.1710$0.103108
1641223500$0.20$0.20$0.20$0.202$0.103758
1641223620$0.19$0.20$0.19$0.2023$0.110623
1641223680$0.21$0.21$0.21$0.212$0.111238
1641223740$0.22$0.22$0.22$0.222$0.111907
1641223860$0.23$0.23$0.23$0.231$0.112269
1641224100$0.21$0.21$0.21$0.216$0.114036
1641224160$0.22$0.22$0.22$0.221$0.114354
1641224220$0.22$0.22$0.21$0.2141$0.124866
1641224400$0.20$0.20$0.20$0.201$0.125066
1641224700$0.22$0.23$0.22$0.2214$0.128637
1641224760$0.23$0.23$0.23$0.2318$0.13312
1641224820$0.22$0.24$0.22$0.243$0.133804
1641224880$0.22$0.22$0.22$0.221$0.134014
1641225000$0.22$0.22$0.22$0.222$0.13443
1641225360$0.23$0.23$0.23$0.231$0.134661
1641225420$0.22$0.22$0.22$0.226$0.13588
1641225480$0.22$0.23$0.22$0.2323$0.140316
1641225540$0.23$0.23$0.22$0.223$0.140874
1641225600$0.23$0.23$0.23$0.231$0.141073
1641225660$0.23$0.23$0.23$0.235$0.142057
1641225720$0.24$0.24$0.24$0.245$0.143129
1641225780$0.24$0.24$0.24$0.241$0.14334
1641225840$0.25$0.25$0.25$0.2570$0.157481
1641226260$0.26$0.26$0.25$0.2520$0.16104
1641226800$0.22$0.22$0.22$0.2210$0.162096
1641226860$0.24$0.24$0.24$0.249$0.163333
1641226920$0.24$0.24$0.24$0.242$0.163602
1641227040$0.24$0.24$0.24$0.24107$0.175695
1641227100$0.24$0.24$0.24$0.242$0.175884
1641227280$0.22$0.22$0.22$0.2220$0.177148
1641227460$0.21$0.21$0.21$0.211$0.177195
1641227820$0.20$0.20$0.20$0.201$0.177228
1641228840$0.19$0.19$0.19$0.1920$0.177583
1641229080$0.20$0.20$0.20$0.201$0.177614
1641229140$0.20$0.21$0.20$0.2112$0.17813
1641229260$0.21$0.21$0.21$0.213$0.17826
1641229380$0.22$0.22$0.22$0.22100$0.183253
1641229560$0.22$0.22$0.22$0.2220$0.184112
1641229620$0.22$0.22$0.22$0.2217$0.18481
1641229680$0.23$0.23$0.23$0.2310$0.185322
1641229920$0.22$0.22$0.22$0.221$0.185361
1641231720$0.22$0.22$0.22$0.221$0.185401
1641232440$0.21$0.21$0.21$0.211$0.185428
1641232500$0.22$0.22$0.22$0.229$0.185776
1641232740$0.22$0.22$0.22$0.221$0.185814
1641232980$0.23$0.23$0.23$0.234$0.186011
1641233040$0.24$0.24$0.23$0.2314$0.186772
1641233340$0.25$0.25$0.25$0.2516$0.18786
1641233520$0.25$0.25$0.25$0.255$0.188192
1641233640$0.26$0.26$0.26$0.264$0.188498
1641233700$0.24$0.24$0.24$0.244$0.188716
1641234000$0.26$0.26$0.26$0.262$0.188867
1641234120$0.25$0.25$0.25$0.253$0.189061
1641234300$0.23$0.23$0.23$0.231$0.189104
1641234480$0.23$0.23$0.23$0.236$0.189361
1641235200$0.22$0.22$0.22$0.221$0.189393
1641235320$0.21$0.21$0.21$0.211$0.189414
1641236400$0.22$0.22$0.22$0.227$0.189636
1641236460$0.22$0.22$0.22$0.2210$0.189948
1641236580$0.22$0.22$0.22$0.221$0.189979
1641236700$0.21$0.21$0.21$0.2116$0.190302
1641236820$0.21$0.21$0.21$0.215$0.190401
1641237540$0.20$0.20$0.20$0.201$0.190411
1641238620$0.20$0.20$0.20$0.201$0.19042
1641238800$0.20$0.20$0.20$0.202$0.19044
1641239400$0.20$0.20$0.20$0.204$0.190478
1641239940$0.21$0.21$0.21$0.211$0.190497
1641240060$0.21$0.21$0.21$0.218$0.190651
1641240120$0.20$0.20$0.20$0.201$0.19066
1641240660$0.20$0.20$0.20$0.202$0.190679
1641240720$0.21$0.21$0.21$0.211$0.190698
1641241020$0.19$0.19$0.19$0.1910$0.190691
1641241320$0.20$0.20$0.20$0.201$0.1907
1641241560$0.21$0.21$0.21$0.2110$0.190886
1641241620$0.21$0.22$0.21$0.215$0.191006
1641242220$0.21$0.21$0.21$0.213$0.191061
1641242520$0.20$0.20$0.20$0.206$0.191112
1641242760$0.20$0.21$0.20$0.218$0.191198
1641242940$0.20$0.20$0.20$0.20131$0.192166
1641243060$0.21$0.21$0.20$0.2022$0.192473
1641243120$0.20$0.20$0.20$0.202$0.192485
1641243300$0.19$0.19$0.19$0.195$0.192475
1641243420$0.19$0.19$0.19$0.193$0.192469
1641243540$0.21$0.21$0.21$0.2130$0.192889