BAC14Jan22C48.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 6, 2022.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
  6. >
  7. BAC14Jan22C48.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641479400$0.69$0.85$0.69$0.75702$0.762048
1641479460$0.75$0.83$0.70$0.711,619$0.757272
1641479520$0.72$0.72$0.61$0.63726$0.7321
1641479580$0.62$0.68$0.62$0.68143$0.728617
1641479640$0.70$0.70$0.62$0.65535$0.716077
1641479700$0.62$0.62$0.60$0.6084$0.713607
1641479760$0.58$0.64$0.58$0.6220$0.713105
1641479820$0.65$0.71$0.65$0.7019$0.712952
1641479880$0.69$0.72$0.69$0.7020$0.712913
1641479940$0.72$0.73$0.70$0.7159$0.713132
1641480000$0.68$0.73$0.66$0.7322$0.713056
1641480060$0.72$0.75$0.72$0.7314$0.713121
1641480120$0.75$0.79$0.75$0.7746$0.713759
1641480180$0.77$0.80$0.76$0.8038$0.714405
1641480240$0.76$0.77$0.72$0.74132$0.715515
1641480300$0.74$0.74$0.67$0.71151$0.714831
1641480360$0.69$0.71$0.66$0.67144$0.714327
1641480420$0.67$0.69$0.63$0.66559$0.710353
1641480480$0.68$0.73$0.68$0.69527$0.708467
1641480540$0.72$0.72$0.72$0.7219$0.708506
1641480600$0.73$0.75$0.71$0.7116$0.708539
1641480660$0.71$0.72$0.68$0.68525$0.706196
1641480720$0.68$0.71$0.68$0.7118$0.706146
1641480780$0.72$0.72$0.69$0.69509$0.707168
1641480840$0.68$0.69$0.68$0.69134$0.706633
1641480900$0.71$0.72$0.71$0.7233$0.706668
1641480960$0.71$0.71$0.71$0.7117$0.706676
1641481020$0.70$0.70$0.66$0.6818$0.7066
1641481080$0.67$0.67$0.65$0.6640$0.706373
1641481140$0.66$0.66$0.64$0.66503$0.701866
1641481200$0.70$0.70$0.68$0.684$0.701863
1641481320$0.67$0.67$0.67$0.671$0.701858
1641481380$0.72$0.72$0.70$0.7053$0.701979
1641481440$0.73$0.73$0.73$0.735$0.701998
1641481500$0.64$0.65$0.64$0.65253$0.699964
1641481560$0.66$0.66$0.65$0.6514$0.699876
1641481620$0.64$0.64$0.61$0.6217$0.699711
1641481680$0.62$0.66$0.62$0.666$0.699657
1641481740$0.61$0.61$0.61$0.613$0.699623
1641481800$0.60$0.62$0.60$0.6134$0.699231
1641481860$0.61$0.61$0.56$0.56320$0.694287
1641481920$0.57$0.58$0.57$0.585$0.694213
1641481980$0.58$0.58$0.56$0.5642$0.6936
1641482040$0.56$0.56$0.54$0.5424$0.693159
1641482100$0.53$0.58$0.53$0.55149$0.690545
1641482160$0.52$0.52$0.52$0.5211$0.69032
1641482220$0.52$0.52$0.50$0.50250$0.685269
1641482280$0.50$0.50$0.50$0.5021$0.684817
1641482340$0.49$0.49$0.48$0.484$0.684725
1641482400$0.48$0.49$0.47$0.4914$0.684387
1641482460$0.50$0.50$0.48$0.5033$0.683679
1641482520$0.48$0.49$0.47$0.4952$0.682465
1641482580$0.49$0.49$0.44$0.4522$0.681895
1641482640$0.45$0.48$0.45$0.4821$0.681382
1641482760$0.52$0.54$0.52$0.5466$0.68025
1641482820$0.51$0.51$0.51$0.514$0.680173
1641482880$0.52$0.52$0.52$0.521$0.680155
1641482940$0.52$0.52$0.52$0.525$0.680064
1641483120$0.56$0.58$0.56$0.58402$0.674837
1641483180$0.58$0.59$0.57$0.59555$0.669511
1641483240$0.56$0.56$0.56$0.56102$0.668381
1641483300$0.56$0.56$0.56$0.566$0.668315
1641483360$0.55$0.56$0.54$0.564$0.668267
1641483420$0.59$0.59$0.59$0.593$0.668244
1641483540$0.57$0.58$0.57$0.5812$0.668135
1641483600$0.60$0.60$0.60$0.602$0.668121
1641483660$0.60$0.61$0.60$0.616$0.668081
1641483720$0.59$0.60$0.59$0.603$0.668058
1641483900$0.61$0.61$0.59$0.6018$0.667931
1641483960$0.61$0.61$0.60$0.6010$0.667869
1641484020$0.59$0.59$0.59$0.596$0.667822
1641484080$0.62$0.62$0.59$0.593$0.667804
1641484140$0.57$0.57$0.57$0.574$0.667765
1641484200$0.56$0.57$0.56$0.5722$0.667538
1641484260$0.56$0.56$0.55$0.552$0.667515
1641484320$0.54$0.54$0.54$0.542$0.667489
1641484380$0.54$0.54$0.54$0.5414$0.667311
1641484440$0.53$0.53$0.53$0.5320$0.667037
1641484500$0.54$0.55$0.54$0.5454$0.666358
1641484560$0.56$0.56$0.54$0.56136$0.664687
1641484620$0.56$0.57$0.56$0.578$0.664609
1641484680$0.55$0.56$0.54$0.5467$0.66384
1641484740$0.53$0.53$0.53$0.5321$0.663568
1641484800$0.52$0.52$0.50$0.506$0.663474
1641484860$0.49$0.49$0.49$0.491$0.663458
1641485040$0.51$0.51$0.51$0.511$0.663443
1641485100$0.50$0.50$0.50$0.501$0.663427
1641485160$0.51$0.52$0.51$0.5113$0.663243
1641485220$0.53$0.53$0.53$0.532$0.663218
1641485280$0.54$0.54$0.53$0.5313$0.663061
1641485340$0.53$0.53$0.53$0.531$0.663048
1641485400$0.54$0.54$0.54$0.544$0.663
1641485460$0.53$0.53$0.53$0.536$0.662923
1641485640$0.55$0.55$0.55$0.551$0.662913
1641485700$0.56$0.56$0.56$0.561$0.662903
1641485760$0.56$0.56$0.56$0.561$0.662893
1641485940$0.58$0.58$0.58$0.581$0.662885
1641486000$0.60$0.60$0.60$0.6011$0.662818
1641486060$0.60$0.60$0.60$0.601$0.662812
1641486120$0.59$0.59$0.59$0.592$0.662798
1641486180$0.60$0.60$0.60$0.6012$0.662725
1641486240$0.61$0.62$0.61$0.623$0.662711
1641486300$0.63$0.63$0.63$0.63511$0.661177
1641486360$0.61$0.61$0.59$0.596$0.66114
1641486480$0.59$0.59$0.59$0.595$0.661108
1641486540$0.58$0.58$0.58$0.582$0.661093
1641486660$0.59$0.59$0.58$0.585$0.661057
1641486720$0.58$0.58$0.58$0.581$0.66105
1641486960$0.60$0.60$0.60$0.601$0.661044
1641487200$0.59$0.59$0.58$0.583$0.661023
1641487260$0.59$0.59$0.59$0.591$0.661017
1641487380$0.57$0.57$0.57$0.5715$0.660892
1641487560$0.58$0.58$0.58$0.584$0.660862
1641487800$0.59$0.59$0.59$0.591$0.660856
1641487860$0.57$0.57$0.56$0.5626$0.660639
1641487920$0.55$0.55$0.55$0.556$0.660579
1641488040$0.55$0.55$0.55$0.555$0.660529
1641488100$0.57$0.57$0.57$0.5715$0.660405
1641488160$0.56$0.57$0.56$0.576$0.660352
1641488220$0.55$0.55$0.55$0.55300$0.657423
1641488340$0.56$0.56$0.56$0.563$0.657397
1641488400$0.56$0.56$0.56$0.561$0.657388
1641488460$0.56$0.56$0.56$0.56382$0.654206
1641488580$0.58$0.58$0.57$0.5712$0.654126
1641488760$0.58$0.58$0.58$0.586$0.654088
1641488820$0.60$0.60$0.59$0.6011$0.654033
1641488940$0.61$0.63$0.61$0.6327$0.653933
1641489000$0.62$0.63$0.62$0.632$0.653928
1641489120$0.62$0.62$0.61$0.614$0.653916
1641489180$0.62$0.62$0.62$0.621$0.653913
1641489240$0.60$0.60$0.60$0.601$0.653909
1641489480$0.59$0.59$0.59$0.593$0.653892
1641489540$0.60$0.60$0.60$0.605$0.653869
1641489600$0.61$0.61$0.61$0.611$0.653866
1641489660$0.63$0.63$0.63$0.631$0.653864
1641489780$0.65$0.66$0.64$0.669$0.653856
1641489840$0.66$0.66$0.65$0.65114$0.653905
1641489900$0.64$0.64$0.64$0.642$0.653903
1641489960$0.65$0.65$0.65$0.659$0.6539
1641490020$0.66$0.66$0.66$0.661$0.6539
1641490080$0.67$0.68$0.67$0.683$0.653905
1641490140$0.68$0.69$0.68$0.6915$0.653942
1641490260$0.67$0.67$0.67$0.671$0.653944
1641490440$0.67$0.67$0.67$0.671$0.653945
1641490560$0.68$0.69$0.68$0.6911$0.65397
1641490620$0.70$0.70$0.70$0.7018$0.654039
1641490680$0.72$0.74$0.72$0.7462$0.654397
1641490740$0.72$0.72$0.72$0.721$0.654403
1641490800$0.73$0.74$0.73$0.74510$0.657693
1641490860$0.74$0.75$0.74$0.7525$0.657871
1641490920$0.76$0.76$0.76$0.762$0.657887
1641490980$0.77$0.77$0.77$0.774$0.657923
1641491040$0.77$0.78$0.77$0.785$0.65797
1641491100$0.76$0.77$0.76$0.778$0.658039
1641491160$0.76$0.76$0.74$0.7413$0.658137
1641491220$0.75$0.75$0.74$0.7550$0.658499
1641491280$0.76$0.76$0.76$0.761$0.658507
1641491340$0.77$0.78$0.77$0.786$0.65856
1641491460$0.77$0.77$0.77$0.772$0.658578
1641491520$0.77$0.77$0.77$0.775$0.658622
1641491580$0.78$0.78$0.78$0.782$0.658641
1641491640$0.78$0.78$0.78$0.781$0.658651
1641491700$0.78$0.78$0.78$0.7810$0.658747
1641491760$0.79$0.79$0.79$0.7917$0.658923
1641491820$0.80$0.81$0.80$0.8037$0.659342
1641491880$0.78$0.78$0.78$0.786$0.659399
1641492000$0.78$0.78$0.78$0.781$0.659408
1641492060$0.78$0.78$0.77$0.774$0.659444
1641492120$0.77$0.77$0.77$0.772$0.659461
1641492180$0.78$0.78$0.76$0.7611$0.659564
1641492240$0.77$0.78$0.77$0.783$0.659591
1641492300$0.79$0.79$0.79$0.791$0.659601
1641492360$0.78$0.80$0.78$0.803$0.659633
1641492420$0.78$0.79$0.78$0.7820$0.659833
1641492480$0.78$0.78$0.78$0.781$0.659843
1641492540$0.80$0.80$0.80$0.8014$0.659996
1641492600$0.81$0.81$0.80$0.807$0.660077
1641492660$0.82$0.82$0.80$0.807$0.660157
1641492720$0.80$0.80$0.80$0.80101$0.661253
1641492780$0.81$0.82$0.81$0.82507$0.666889
1641492840$0.82$0.82$0.82$0.822$0.666911
1641492900$0.83$0.83$0.83$0.83500$0.672779
1641493020$0.80$0.82$0.80$0.828$0.672861
1641493140$0.81$0.81$0.81$0.816$0.67292
1641493260$0.82$0.82$0.81$0.81152$0.674508
1641493320$0.80$0.80$0.80$0.805$0.674553
1641493380$0.80$0.81$0.80$0.806$0.674607
1641493440$0.79$0.79$0.78$0.78154$0.67575
1641493500$0.78$0.79$0.78$0.792$0.675765
1641493560$0.77$0.78$0.77$0.7820$0.675901
1641493620$0.80$0.80$0.80$0.806$0.675953
1641493800$0.79$0.79$0.79$0.7910$0.676033
1641493920$0.79$0.79$0.79$0.7921$0.676201
1641493980$0.80$0.80$0.80$0.803$0.676227
1641494040$0.79$0.80$0.79$0.804$0.67626
1641494100$0.82$0.82$0.81$0.814$0.6763
1641494400$0.79$0.81$0.79$0.814$0.676334
1641494460$0.80$0.80$0.80$0.802$0.676352
1641494520$0.83$0.83$0.83$0.831$0.676362
1641494580$0.80$0.80$0.80$0.802$0.67638
1641494760$0.82$0.82$0.82$0.822$0.6764
1641494820$0.81$0.81$0.81$0.818$0.676474
1641495000$0.80$0.80$0.80$0.803$0.6765
1641495060$0.77$0.77$0.77$0.771$0.676507
1641495120$0.76$0.76$0.76$0.761$0.676513
1641495300$0.78$0.79$0.78$0.7925$0.67671
1641495420$0.80$0.80$0.80$0.806$0.676761
1641495540$0.78$0.78$0.77$0.7716$0.676875
1641495600$0.77$0.77$0.77$0.771$0.676882
1641495660$0.80$0.80$0.80$0.801$0.67689
1641495900$0.77$0.77$0.77$0.778$0.676942
1641495960$0.77$0.77$0.77$0.7714$0.677033
1641496020$0.74$0.74$0.74$0.742$0.677042
1641496080$0.74$0.74$0.74$0.7410$0.677085
1641496140$0.75$0.75$0.75$0.7519$0.677181
1641496200$0.75$0.76$0.75$0.75195$0.678155
1641496380$0.72$0.72$0.72$0.7217$0.678204
1641496500$0.75$0.75$0.75$0.751$0.678209
1641496680$0.76$0.76$0.76$0.767$0.678248
1641496920$0.76$0.76$0.76$0.763$0.678265
1641497340$0.75$0.75$0.75$0.751$0.67827
1641497520$0.75$0.75$0.75$0.751$0.678274
1641497580$0.73$0.73$0.73$0.731$0.678278
1641497940$0.74$0.74$0.74$0.7419$0.678358
1641498240$0.76$0.76$0.76$0.765$0.678386
1641498420$0.75$0.75$0.75$0.751$0.678391
1641498480$0.74$0.74$0.74$0.741$0.678395
1641498600$0.74$0.74$0.74$0.749$0.678433
1641498780$0.76$0.76$0.76$0.761$0.678438
1641498900$0.76$0.76$0.76$0.761$0.678444
1641498960$0.78$0.79$0.78$0.793$0.678466
1641499020$0.79$0.79$0.79$0.7913$0.678564
1641499080$0.78$0.78$0.77$0.7721$0.678708
1641499140$0.77$0.77$0.77$0.773$0.678727
1641499200$0.78$0.79$0.78$0.7910$0.678802
1641499440$0.78$0.78$0.78$0.7811$0.678877
1641499620$0.76$0.76$0.76$0.762$0.678888
1641499680$0.75$0.75$0.75$0.756$0.678917
1641499800$0.75$0.75$0.75$0.751$0.678922
1641499860$0.75$0.75$0.75$0.751$0.678927
1641500040$0.75$0.75$0.75$0.753$0.678941
1641500100$0.75$0.75$0.75$0.75100$0.679419
1641500220$0.73$0.73$0.73$0.732$0.679426
1641500280$0.72$0.72$0.72$0.728$0.679448
1641500340$0.72$0.72$0.72$0.725$0.679462
1641500460$0.73$0.73$0.73$0.735$0.679479
1641500580$0.74$0.74$0.74$0.741$0.679483
1641500640$0.74$0.74$0.74$0.741$0.679487
1641500940$0.78$0.78$0.76$0.7641$0.679709
1641501060$0.77$0.77$0.77$0.773$0.679728
1641501120$0.78$0.78$0.76$0.7661$0.680123
1641501180$0.78$0.78$0.77$0.7721$0.680249
1641501240$0.78$0.78$0.78$0.785$0.680283
1641501300$0.79$0.79$0.79$0.7945$0.68061
1641501360$0.79$0.79$0.79$0.791$0.680618
1641501420$0.78$0.78$0.78$0.781$0.680624
1641501480$0.76$0.76$0.76$0.764$0.680645
1641501600$0.77$0.78$0.77$0.784$0.68067
1641501660$0.77$0.79$0.77$0.779$0.68073
1641501780$0.78$0.80$0.78$0.806$0.680776
1641501840$0.80$0.81$0.80$0.8110$0.680857
1641501900$0.82$0.83$0.82$0.835$0.680904
1641501960$0.82$0.82$0.81$0.8110$0.68099
1641502080$0.82$0.82$0.82$0.825$0.681036
1641502140$0.84$0.84$0.82$0.8215$0.681187
1641502200$0.83$0.84$0.83$0.8411$0.681302
1641502260$0.84$0.84$0.84$0.841$0.681312
1641502320$0.82$0.82$0.82$0.8251$0.681778
1641502440$0.80$0.80$0.80$0.801$0.681786
1641502500$0.77$0.77$0.77$0.771$0.681792
1641502560$0.78$0.78$0.78$0.781$0.681798
1641502620$0.76$0.76$0.76$0.762$0.681808
1641502740$0.81$0.85$0.81$0.8537$0.682125