BAC14Jan22C48.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
  6. >
  7. BAC14Jan22C48.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$0.41$0.46$0.36$0.4670$0.436142
1641306660$0.44$0.50$0.44$0.5018$0.445681
1641306720$0.52$0.52$0.45$0.4529$0.457094
1641306780$0.43$0.45$0.43$0.45219$0.449404
1641306840$0.44$0.45$0.44$0.4533$0.449132
1641306900$0.49$0.50$0.48$0.4882$0.457184
1641306960$0.45$0.50$0.45$0.5077$0.463181
1641307020$0.50$0.50$0.50$0.501$0.463251
1641307080$0.52$0.53$0.52$0.53552$0.494949
1641307140$0.52$0.55$0.52$0.55532$0.509429
1641307200$0.57$0.63$0.57$0.63505$0.538125
1641307260$0.62$0.63$0.61$0.62109$0.542218
1641307320$0.62$0.65$0.62$0.65172$0.547982
1641307380$0.65$0.66$0.64$0.65519$0.56613
1641307440$0.63$0.63$0.60$0.605$0.566219
1641307500$0.59$0.60$0.58$0.60124$0.567236
1641307560$0.61$0.62$0.60$0.628$0.567351
1641307620$0.65$0.65$0.65$0.651,074$0.588849
1641307680$0.65$0.67$0.64$0.6733$0.58937
1641307740$0.67$0.68$0.66$0.6619$0.589744
1641307800$0.69$0.73$0.69$0.7316$0.590197
1641307860$0.73$0.73$0.72$0.7212$0.590582
1641307920$0.73$0.74$0.72$0.7240$0.591899
1641307980$0.72$0.72$0.72$0.722$0.591959
1641308040$0.72$0.73$0.71$0.7342$0.593244
1641308100$0.73$0.73$0.71$0.7112$0.593621
1641308160$0.70$0.70$0.68$0.6926$0.594225
1641308220$0.67$0.68$0.67$0.6818$0.59455
1641308340$0.70$0.70$0.66$0.6758$0.59574
1641308400$0.67$0.70$0.65$0.6575$0.596938
1641308460$0.64$0.64$0.61$0.613$0.59696
1641308520$0.58$0.58$0.58$0.581$0.596957
1641308580$0.59$0.62$0.59$0.6218$0.596964
1641308640$0.66$0.66$0.66$0.6621$0.597257
1641308700$0.66$0.66$0.66$0.6612$0.597423
1641308760$0.64$0.67$0.64$0.649$0.597529
1641308820$0.63$0.63$0.63$0.632$0.597543
1641308880$0.64$0.66$0.64$0.6630$0.597913
1641308940$0.67$0.70$0.67$0.7038$0.598661
1641309000$0.71$0.75$0.71$0.7223$0.599245
1641309060$0.75$0.77$0.75$0.7547$0.60083
1641309120$0.77$0.78$0.76$0.7617$0.601437
1641309180$0.76$0.76$0.74$0.76266$0.609818
1641309240$0.73$0.75$0.72$0.7442$0.610862
1641309300$0.72$0.74$0.72$0.734$0.610957
1641309420$0.77$0.77$0.76$0.764$0.611077
1641309480$0.75$0.76$0.75$0.764$0.61119
1641309540$0.75$0.77$0.75$0.775$0.611344
1641309600$0.77$0.77$0.77$0.7710$0.611659
1641309660$0.79$0.79$0.75$0.7525$0.612387
1641309720$0.75$0.75$0.74$0.7473$0.614203
1641309780$0.75$0.75$0.75$0.7511$0.614493
1641309840$0.80$0.82$0.79$0.8120$0.615227
1641309900$0.83$0.83$0.80$0.801,068$0.650283
1641309960$0.79$0.79$0.78$0.784$0.65037
1641310020$0.79$0.79$0.79$0.792$0.650414
1641310080$0.76$0.77$0.76$0.7775$0.651823
1641310140$0.77$0.77$0.77$0.774$0.651898
1641310200$0.81$0.83$0.81$0.827$0.652084
1641310260$0.83$0.85$0.83$0.853$0.652172
1641310320$0.83$0.83$0.83$0.83108$0.655155
1641310380$0.81$0.82$0.81$0.8222$0.655713
1641310440$0.85$0.85$0.85$0.851$0.655743
1641310500$0.86$0.86$0.85$0.853$0.655835
1641310560$0.86$0.86$0.86$0.8611$0.656182
1641310620$0.87$0.87$0.85$0.853$0.656275
1641310680$0.86$0.87$0.85$0.87141$0.660602
1641310740$0.87$0.89$0.87$0.894$0.660732
1641310800$0.88$0.90$0.87$0.897$0.660966
1641310860$0.90$0.92$0.90$0.9137$0.662384
1641310920$0.91$0.91$0.90$0.9128$0.663417
1641310980$0.90$0.90$0.90$0.902$0.663488
1641311040$0.91$0.91$0.91$0.911$0.663524
1641311100$0.92$0.95$0.92$0.958$0.663841
1641311160$0.96$0.98$0.96$0.9812$0.664373
1641311220$1.00$1.00$1.00$1.00520$0.688485
1641311280$0.99$0.99$0.98$0.987$0.68877
1641311340$0.95$0.95$0.95$0.9517$0.689381
1641311400$0.95$0.96$0.95$0.963$0.689492
1641311460$0.96$0.96$0.96$0.961$0.689529
1641311520$0.96$0.96$0.96$0.961$0.689566
1641311580$0.92$0.96$0.92$0.9264$0.691594
1641311640$0.95$0.95$0.95$0.951$0.691629
1641311700$0.95$0.95$0.94$0.9412$0.692043
1641311760$0.92$0.96$0.92$0.964$0.692173
1641311820$0.93$0.93$0.89$0.89256$0.698865
1641311880$0.88$0.90$0.88$0.881,250$0.725082
1641311940$0.87$0.87$0.83$0.841,019$0.73848
1641312000$0.86$0.86$0.82$0.82624$0.744509
1641312060$0.81$0.81$0.77$0.80544$0.746298
1641312120$0.81$0.81$0.80$0.8012$0.746365
1641312180$0.79$0.80$0.79$0.7916$0.746431
1641312240$0.77$0.79$0.77$0.7918$0.746491
1641312360$0.85$0.85$0.85$0.855$0.746538
1641312420$0.84$0.84$0.84$0.841$0.746546
1641312480$0.85$0.85$0.85$0.851,000$0.755101
1641312540$0.85$0.85$0.85$0.855$0.75514
1641312600$0.86$0.86$0.86$0.865$0.755183
1641312660$0.89$0.89$0.89$0.891$0.755194
1641312720$0.89$0.90$0.89$0.9012$0.755337
1641312780$0.89$0.89$0.87$0.8721$0.755537
1641312840$0.89$0.89$0.89$0.891$0.755548
1641312960$0.91$0.91$0.91$0.912$0.755574
1641313020$0.92$0.94$0.92$0.9475$0.756644
1641313260$0.88$0.88$0.88$0.886$0.756704
1641313320$0.87$0.87$0.87$0.8726$0.756945
1641313380$0.86$0.86$0.86$0.861$0.756953
1641313440$0.85$0.85$0.85$0.852$0.756968
1641313560$0.83$0.83$0.83$0.833$0.756986
1641313680$0.84$0.84$0.83$0.8345$0.757266
1641313740$0.82$0.84$0.82$0.8428$0.757429
1641313860$0.90$0.90$0.90$0.901$0.757441
1641313920$0.89$0.89$0.89$0.891$0.757452
1641313980$0.89$0.90$0.89$0.902$0.757474
1641314040$0.92$0.92$0.92$0.924$0.757527
1641314160$0.94$0.94$0.94$0.941$0.757541
1641314340$0.96$0.96$0.95$0.9634$0.758082
1641314460$0.99$0.99$0.99$0.9910$0.758269
1641314520$0.98$0.98$0.96$0.9615$0.758521
1641314580$0.96$0.98$0.96$0.9811$0.758716
1641314640$0.96$0.96$0.96$0.961$0.758732
1641314700$0.96$0.96$0.96$0.9610$0.758894
1641314880$0.98$0.98$0.97$0.9711$0.759089
1641314940$0.96$0.96$0.96$0.9610$0.759251
1641315000$0.98$1.00$0.98$1.00127$0.761683
1641315120$0.97$0.97$0.97$0.975$0.761766
1641315240$0.96$0.96$0.96$0.9615$0.762002
1641315600$0.89$0.91$0.89$0.9133$0.762384
1641315720$0.91$0.91$0.91$0.911$0.762396
1641315780$0.91$0.91$0.91$0.911$0.762408
1641315900$0.93$0.93$0.93$0.931$0.762421
1641316140$0.92$0.92$0.92$0.923$0.762459
1641316620$0.94$0.94$0.94$0.9410$0.762599
1641316800$0.94$0.94$0.94$0.941$0.762613
1641316920$0.90$0.90$0.90$0.9010$0.762722
1641317040$0.94$0.95$0.94$0.952$0.762751
1641317100$0.94$0.96$0.94$0.962$0.76278
1641317280$0.96$0.96$0.96$0.9610$0.762936
1641317460$1.01$1.01$1.01$1.0120$0.763326
1641317520$1.01$1.01$1.01$1.012$0.763365
1641317580$1.03$1.03$1.03$1.031$0.763386
1641317640$1.03$1.04$1.02$1.021,001$0.783388
1641317760$1.01$1.03$1.01$1.0330$0.783887
1641317820$1.05$1.05$1.05$1.0510$0.784081
1641317940$1.04$1.05$1.04$1.0519$0.784448
1641318000$1.05$1.06$1.04$1.061,005$0.802554
1641318060$1.06$1.06$1.06$1.061$0.802572
1641318120$1.05$1.05$1.05$1.052$0.802605
1641318180$1.03$1.03$1.03$1.038$0.802728
1641318240$1.03$1.03$1.03$1.039$0.802867
1641318300$1.02$1.02$1.00$1.0010$0.803002
1641318360$0.99$1.02$0.99$1.0219$0.803245
1641318420$1.01$1.01$1.01$1.018$0.803356
1641318480$1.00$1.00$0.96$0.9642$0.803877
1641318540$0.97$0.97$0.97$0.9770$0.804657
1641318600$0.96$0.96$0.96$0.961$0.804667
1641318660$0.99$0.99$0.99$0.9940$0.805163
1641318720$0.99$0.99$0.99$0.993$0.8052
1641318780$0.98$0.98$0.97$0.9716$0.805386
1641318840$0.98$0.98$0.98$0.985$0.805444
1641318960$1.01$1.01$1.01$1.012$0.805471
1641319140$0.99$0.99$0.98$0.982$0.805495
1641319260$1.01$1.01$1.01$1.0110$0.805632
1641319380$0.96$0.96$0.95$0.9517$0.805797
1641319500$0.95$0.95$0.95$0.9510$0.805893
1641319680$0.95$0.95$0.91$0.91209$0.807324
1641319740$0.91$0.91$0.89$0.9023$0.807474
1641319800$0.90$0.90$0.86$0.869$0.807519
1641319860$0.87$0.87$0.87$0.87120$0.808007
1641319920$0.87$0.87$0.87$0.8730$0.808128
1641320100$0.87$0.87$0.87$0.878$0.80816
1641320580$0.90$0.90$0.90$0.902$0.808172
1641321060$0.89$0.89$0.89$0.895$0.808198
1641321120$0.83$0.83$0.82$0.831,002$0.809046
1641321300$0.84$0.84$0.84$0.841$0.809048
1641321540$0.85$0.85$0.85$0.851$0.809051
1641321660$0.88$0.88$0.88$0.881$0.809055
1641321720$0.88$0.88$0.88$0.882$0.809064
1641321780$0.89$0.89$0.89$0.892$0.809073
1641322020$0.93$0.93$0.93$0.937$0.809125
1641322080$0.92$0.92$0.92$0.9224$0.809287
1641322260$0.95$0.95$0.95$0.95482$0.813288
1641322440$0.94$0.94$0.94$0.941$0.813296
1641322560$0.93$0.93$0.92$0.9314$0.813386
1641322620$0.93$0.93$0.93$0.936$0.813427
1641322680$0.92$0.93$0.92$0.935$0.813461
1641322920$0.94$0.94$0.94$0.941$0.813469
1641322980$0.95$0.95$0.95$0.956$0.813517
1641323340$0.94$0.94$0.94$0.941$0.813524
1641323400$0.92$0.92$0.91$0.913$0.813542
1641324060$0.91$0.91$0.91$0.9110$0.813599
1641324180$0.91$0.91$0.91$0.9120$0.813712
1641324240$0.89$0.89$0.89$0.8920$0.813801
1641324720$0.92$0.92$0.90$0.9017$0.813899
1641325080$0.87$0.87$0.85$0.852$0.813905
1641325260$0.87$0.87$0.87$0.8710$0.813937
1641325440$0.86$0.86$0.86$0.8610$0.813964
1641325860$0.89$0.89$0.88$0.885$0.813984
1641326040$0.88$0.88$0.88$0.885$0.814004
1641326160$0.88$0.88$0.87$0.873$0.814015
1641326460$0.88$0.88$0.88$0.88500$0.81589
1641326640$0.90$0.90$0.90$0.901$0.815895
1641326820$0.92$0.92$0.92$0.922$0.815907
1641327000$0.91$0.91$0.91$0.911$0.815912
1641327300$0.92$0.92$0.88$0.886$0.815943
1641327360$0.90$0.90$0.89$0.8936$0.81611
1641327420$0.90$0.90$0.88$0.90130$0.816656
1641327480$0.89$0.91$0.89$0.8984$0.817038
1641327540$0.89$0.89$0.86$0.8694$0.817369
1641327600$0.87$0.88$0.87$0.8725$0.817444
1641327660$0.88$0.88$0.86$0.8632$0.817538
1641327720$0.87$0.87$0.87$0.87102$0.817833
1641327780$0.86$0.86$0.85$0.8621$0.817878
1641327840$0.86$0.86$0.86$0.864$0.817887
1641327960$0.86$0.86$0.85$0.8556$0.817991
1641328020$0.86$0.87$0.86$0.8743$0.818114
1641328080$0.86$0.86$0.86$0.861$0.818116
1641328140$0.88$0.88$0.88$0.881$0.818119
1641328200$0.88$0.88$0.86$0.8616$0.818171
1641328260$0.87$0.87$0.87$0.872$0.818177
1641328320$0.87$0.87$0.87$0.873$0.818186
1641328380$0.88$0.88$0.86$0.8831$0.818289
1641328440$0.87$0.88$0.86$0.8660$0.818456
1641328500$0.89$0.89$0.87$0.8717$0.818512
1641328560$0.89$0.89$0.88$0.8932$0.818631
1641328620$0.90$0.90$0.89$0.8947$0.818832
1641328680$0.89$0.90$0.89$0.9033$0.818974
1641328740$0.90$0.90$0.89$0.9047$0.819172
1641328860$0.91$0.92$0.91$0.9143$0.819384
1641328920$0.92$0.93$0.92$0.935$0.819412
1641328980$0.91$0.91$0.91$0.913$0.819426
1641329040$0.92$0.92$0.92$0.928$0.81947
1641329100$0.93$0.94$0.93$0.9412$0.819547
1641329160$0.92$0.95$0.92$0.957$0.819595
1641329220$0.96$0.96$0.95$0.9515$0.819705
1641329280$0.95$0.95$0.92$0.9321$0.819843
1641329340$0.93$0.93$0.91$0.9246$0.820089
1641329400$0.90$0.93$0.90$0.9360$0.820355
1641329460$0.91$0.91$0.90$0.9017$0.820431
1641329520$0.90$0.90$0.89$0.8918$0.820506
1641329580$0.88$0.90$0.88$0.9032$0.820623
1641329640$0.92$0.92$0.89$0.89138$0.821205
1641329700$0.86$0.86$0.86$0.868$0.821222
1641329760$0.85$0.85$0.84$0.8427$0.821257
1641329820$0.84$0.84$0.82$0.8216$0.821268
1641329880$0.83$0.83$0.83$0.837$0.821271
1641329940$0.83$0.83$0.80$0.8032$0.821249