BAC14Jan22C48.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 7, 2022.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
  6. >
  7. BAC14Jan22C48.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641565800$0.86$0.93$0.83$0.861,176$0.877278
1641565860$0.91$0.92$0.81$0.831,033$0.864997
1641565920$0.84$0.84$0.74$0.7875$0.862898
1641565980$0.84$0.89$0.84$0.88505$0.86058
1641566040$0.90$0.98$0.90$0.9692$0.86353
1641566100$0.98$1.02$0.97$1.02354$0.87604
1641566160$1.05$1.15$1.05$1.14485$0.906494
1641566220$1.09$1.12$1.05$1.08104$0.911294
1641566280$1.08$1.20$1.08$1.2053$0.914598
1641566340$1.17$1.22$1.15$1.17308$0.932379
1641566400$1.16$1.16$1.05$1.05125$0.937097
1641566460$1.08$1.08$1.03$1.07198$0.942125
1641566520$1.07$1.12$1.07$1.10165$0.947389
1641566580$1.13$1.15$1.12$1.15147$0.953423
1641566640$1.14$1.17$1.14$1.1448$0.955412
1641566700$1.15$1.18$1.15$1.1813$0.955953
1641566760$1.15$1.15$1.11$1.13124$0.960305
1641566820$1.14$1.19$1.11$1.1860$0.962856
1641566880$1.20$1.29$1.17$1.29337$0.981264
1641566940$1.28$1.28$1.27$1.2750$0.983991
1641567000$1.28$1.37$1.28$1.37423$1.010345
1641567060$1.37$1.40$1.35$1.38346$1.031512
1641567120$1.40$1.45$1.38$1.42521$1.063749
1641567180$1.40$1.45$1.40$1.4522$1.064942
1641567240$1.44$1.45$1.41$1.4135$1.066827
1641567300$1.41$1.42$1.33$1.3339$1.06854
1641567360$1.33$1.35$1.33$1.3336$1.06997
1641567420$1.29$1.31$1.22$1.231,028$1.092605
1641567480$1.24$1.29$1.24$1.28524$1.103033
1641567540$1.30$1.35$1.30$1.3525$1.103723
1641567600$1.34$1.34$1.30$1.33264$1.109695
1641567720$1.35$1.40$1.35$1.37128$1.113541
1641567780$1.38$1.38$1.35$1.35226$1.119481
1641567840$1.30$1.30$1.30$1.301$1.119501
1641567900$1.26$1.26$1.26$1.261$1.119517
1641567960$1.20$1.20$1.17$1.177$1.119573
1641568020$1.20$1.24$1.18$1.2495$1.12046
1641568080$1.22$1.22$1.22$1.222$1.120481
1641568140$1.22$1.23$1.21$1.2110$1.120589
1641568200$1.21$1.21$1.16$1.2017$1.120715
1641568260$1.23$1.25$1.21$1.2516$1.120905
1641568320$1.28$1.28$1.28$1.282$1.12094
1641568380$1.28$1.28$1.28$1.2812$1.121147
1641568440$1.28$1.28$1.23$1.2312$1.121294
1641568500$1.22$1.22$1.22$1.221$1.121305
1641568560$1.22$1.23$1.22$1.236$1.121373
1641568680$1.22$1.22$1.22$1.221$1.121384
1641568740$1.22$1.22$1.20$1.227$1.121456
1641568800$1.16$1.18$1.16$1.189$1.121503
1641568860$1.19$1.19$1.14$1.1762$1.121718
1641568920$1.17$1.20$1.17$1.2015$1.121817
1641568980$1.21$1.24$1.21$1.2439$1.122265
1641569040$1.21$1.25$1.21$1.2510$1.12238
1641569100$1.25$1.28$1.25$1.2713$1.122591
1641569160$1.28$1.35$1.28$1.3516$1.122908
1641569220$1.36$1.41$1.36$1.4026$1.123652
1641569280$1.40$1.40$1.33$1.333$1.123726
1641569340$1.32$1.35$1.32$1.3310$1.123949
1641569400$1.32$1.34$1.30$1.3016$1.12429
1641569520$1.24$1.27$1.22$1.24205$1.126536
1641569580$1.23$1.25$1.23$1.25400$1.130938
1641569700$1.24$1.25$1.24$1.2524$1.131201
1641569760$1.26$1.26$1.24$1.243$1.131235
1641569820$1.22$1.23$1.22$1.2316$1.131381
1641569880$1.24$1.24$1.24$1.246$1.131445
1641569940$1.20$1.20$1.19$1.1912$1.131525
1641570000$1.17$1.24$1.17$1.2412$1.131644
1641570120$1.16$1.16$1.16$1.162$1.131649
1641570180$1.21$1.21$1.21$1.212$1.131665
1641570240$1.23$1.26$1.23$1.265$1.131719
1641570300$1.23$1.23$1.23$1.2310$1.131816
1641570360$1.23$1.23$1.23$1.235$1.131864
1641570420$1.23$1.23$1.23$1.231$1.131874
1641570480$1.24$1.26$1.22$1.2223$1.132092
1641570600$1.20$1.22$1.20$1.222$1.132107
1641570660$1.20$1.20$1.20$1.201$1.132114
1641570720$1.18$1.18$1.14$1.1446$1.132265
1641570780$1.13$1.15$1.09$1.0924$1.132245
1641570840$1.09$1.09$1.09$1.09400$1.130663
1641570900$1.10$1.14$1.10$1.1342$1.130682
1641570960$1.15$1.15$1.15$1.155$1.130691
1641571020$1.20$1.20$1.20$1.202$1.130704
1641571080$1.24$1.24$1.23$1.23102$1.131733
1641571140$1.20$1.20$1.20$1.201$1.131739
1641571200$1.22$1.22$1.22$1.225$1.13178
1641571320$1.20$1.20$1.17$1.1710$1.131833
1641571560$1.20$1.20$1.19$1.197$1.131871
1641571680$1.22$1.22$1.22$1.221$1.131879
1641571740$1.24$1.24$1.24$1.244$1.131919
1641571980$1.22$1.23$1.22$1.232$1.131936
1641572040$1.23$1.23$1.23$1.231$1.131945
1641572220$1.19$1.19$1.19$1.1920$1.132052
1641572280$1.24$1.24$1.24$1.241$1.132062
1641572340$1.25$1.25$1.25$1.252$1.132084
1641572400$1.23$1.23$1.23$1.233$1.132111
1641572460$1.25$1.25$1.25$1.2515$1.132273
1641572520$1.28$1.32$1.28$1.3215$1.132523
1641572580$1.31$1.31$1.31$1.31100$1.134134
1641572640$1.32$1.32$1.31$1.313$1.134183
1641572700$1.32$1.32$1.32$1.321$1.1342
1641572760$1.34$1.34$1.34$1.3412$1.134423
1641572820$1.33$1.33$1.33$1.3310$1.134601
1641572880$1.32$1.32$1.32$1.325$1.134684
1641572940$1.33$1.34$1.33$1.342$1.134721
1641573060$1.35$1.37$1.35$1.35212$1.138783
1641573240$1.31$1.31$1.31$1.311$1.138798
1641573300$1.33$1.33$1.33$1.331$1.138815
1641573720$1.34$1.34$1.34$1.341$1.138833
1641573780$1.34$1.34$1.34$1.341$1.138851
1641573960$1.35$1.35$1.35$1.352$1.138888
1641574020$1.35$1.35$1.35$1.3510$1.139075
1641574080$1.34$1.34$1.34$1.345$1.139164
1641574140$1.37$1.37$1.37$1.371$1.139185
1641574200$1.40$1.42$1.40$1.427$1.139352
1641574260$1.40$1.42$1.40$1.422$1.1394
1641574380$1.44$1.44$1.44$1.442$1.139453
1641574440$1.44$1.45$1.44$1.4514$1.139829
1641574500$1.46$1.46$1.46$1.4610$1.140112
1641574560$1.46$1.46$1.45$1.4510$1.14039
1641574680$1.44$1.47$1.44$1.4737$1.141391
1641574740$1.48$1.48$1.48$1.48542$1.156805
1641574920$1.45$1.45$1.44$1.455$1.156928
1641574980$1.45$1.47$1.45$1.472,930$1.21498
1641575100$1.48$1.49$1.47$1.4916$1.21526
1641575160$1.49$1.50$1.49$1.5084$1.216858
1641575220$1.51$1.52$1.51$1.521,005$1.235961
1641575280$1.55$1.55$1.53$1.5321$1.236349
1641575340$1.50$1.50$1.49$1.497$1.236461
1641575400$1.55$1.55$1.55$1.553$1.23652
1641575460$1.54$1.54$1.54$1.541$1.236539
1641575520$1.51$1.53$1.51$1.532$1.236575
1641575580$1.53$1.58$1.53$1.581,088$1.255304
1641575640$1.57$1.58$1.57$1.5846$1.256154
1641575700$1.57$1.57$1.57$1.5710$1.256337
1641575880$1.59$1.59$1.59$1.5920$1.256727
1641575940$1.57$1.59$1.57$1.594$1.256801
1641576000$1.59$1.59$1.55$1.5518$1.257132
1641576060$1.54$1.54$1.53$1.5431$1.257633
1641576120$1.52$1.52$1.52$1.523$1.257679
1641576180$1.50$1.52$1.48$1.48316$1.262386
1641576240$1.46$1.48$1.46$1.4613$1.262534
1641576300$1.46$1.46$1.44$1.469$1.26263
1641576360$1.46$1.46$1.46$1.46300$1.26595
1641576480$1.47$1.48$1.47$1.48270$1.26913
1641576540$1.48$1.50$1.48$1.50513$1.275088
1641576600$1.49$1.49$1.48$1.483$1.275121
1641576720$1.45$1.45$1.45$1.452$1.27514
1641576840$1.45$1.45$1.45$1.455$1.275187
1641576900$1.42$1.42$1.42$1.42250$1.277105
1641577080$1.42$1.45$1.42$1.4549$1.277547
1641577140$1.46$1.46$1.46$1.461$1.277557
1641577200$1.50$1.50$1.50$1.501,979$1.29861
1641577260$1.50$1.50$1.50$1.501$1.298619
1641577320$1.50$1.50$1.50$1.504$1.298658
1641577380$1.49$1.50$1.47$1.47971$1.306704
1641577440$1.48$1.48$1.48$1.4810$1.306783
1641577500$1.46$1.46$1.45$1.4511$1.306859
1641577560$1.47$1.47$1.47$1.4713$1.306956
1641577620$1.46$1.46$1.46$1.461$1.306963
1641577680$1.41$1.41$1.41$1.411$1.306968
1641577740$1.42$1.42$1.42$1.425$1.306994
1641577800$1.42$1.42$1.42$1.4210$1.307045
1641577860$1.43$1.43$1.43$1.4328$1.307202
1641577920$1.42$1.42$1.42$1.422$1.307212
1641578100$1.46$1.46$1.46$1.4610$1.307282
1641578160$1.45$1.45$1.45$1.451$1.307288
1641578220$1.48$1.48$1.48$1.485$1.307327
1641578280$1.48$1.48$1.48$1.481$1.307335
1641578400$1.48$1.48$1.44$1.446$1.307373
1641578520$1.42$1.42$1.39$1.393$1.307386
1641578580$1.37$1.39$1.37$1.3817$1.307442
1641578700$1.43$1.43$1.43$1.433$1.307458
1641578760$1.45$1.45$1.45$1.459$1.307517
1641578820$1.47$1.48$1.47$1.482$1.307532
1641578880$1.48$1.50$1.48$1.502$1.307548
1641578940$1.50$1.52$1.49$1.518$1.307619
1641579000$1.51$1.51$1.51$1.5124$1.307839
1641579060$1.53$1.53$1.53$1.532$1.307859
1641579180$1.50$1.50$1.50$1.501$1.307868
1641579420$1.49$1.49$1.49$1.491$1.307876
1641579480$1.50$1.51$1.50$1.5117$1.308029
1641579660$1.52$1.52$1.52$1.528$1.308106
1641579840$1.51$1.51$1.51$1.512$1.308124
1641580080$1.49$1.49$1.49$1.4910$1.308206
1641580200$1.48$1.48$1.48$1.486$1.308253
1641580320$1.51$1.51$1.51$1.511$1.308262
1641580380$1.51$1.54$1.51$1.548$1.308344
1641580440$1.54$1.54$1.54$1.545$1.308397
1641580500$1.55$1.55$1.55$1.552$1.308419
1641580560$1.55$1.55$1.55$1.551$1.30843
1641580740$1.55$1.55$1.55$1.5530$1.308757
1641580800$1.53$1.53$1.50$1.508$1.308827
1641580860$1.52$1.52$1.52$1.5210$1.308922
1641580920$1.52$1.52$1.52$1.521$1.308932
1641580980$1.54$1.54$1.54$1.541$1.308942
1641581040$1.53$1.53$1.53$1.531$1.308952
1641581220$1.53$1.54$1.53$1.5473$1.309708
1641581280$1.54$1.54$1.52$1.5499$1.310727
1641581580$1.57$1.58$1.57$1.5821$1.310972
1641581640$1.57$1.57$1.57$1.5722$1.311226
1641581700$1.56$1.57$1.55$1.5534$1.311607
1641581760$1.56$1.57$1.56$1.5736$1.31201
1641581820$1.56$1.56$1.56$1.562$1.312032
1641581880$1.55$1.55$1.55$1.557$1.312107
1641581940$1.55$1.55$1.55$1.551$1.312117
1641582000$1.56$1.57$1.56$1.5739$1.31255
1641582060$1.56$1.56$1.56$1.5632$1.312902
1641582120$1.55$1.55$1.55$1.551$1.312912
1641582180$1.56$1.56$1.54$1.543$1.312944
1641582240$1.53$1.53$1.53$1.537$1.313011
1641582360$1.53$1.53$1.53$1.536$1.313069
1641582480$1.54$1.54$1.54$1.541$1.313079
1641582600$1.53$1.53$1.53$1.5320$1.313271
1641582660$1.53$1.54$1.53$1.5312$1.31339
1641582720$1.53$1.54$1.52$1.5417$1.313553
1641582780$1.53$1.54$1.53$1.5449$1.314036
1641582840$1.54$1.54$1.50$1.5235$1.314341
1641582900$1.54$1.54$1.53$1.5420$1.314539
1641582960$1.54$1.56$1.54$1.5616$1.314705
1641583020$1.56$1.57$1.56$1.575$1.314761
1641583080$1.55$1.55$1.55$1.5537$1.315143
1641583140$1.54$1.55$1.54$1.5426$1.315405
1641583200$1.53$1.53$1.52$1.5284$1.316183
1641583260$1.52$1.52$1.50$1.51117$1.317161
1641583320$1.51$1.51$1.48$1.4977$1.317749
1641583380$1.48$1.48$1.45$1.4727$1.317921
1641583440$1.48$1.50$1.47$1.4738$1.318197
1641583500$1.48$1.48$1.44$1.4635$1.318409
1641583560$1.45$1.48$1.45$1.4761$1.318801
1641583620$1.48$1.48$1.46$1.48162$1.319816
1641583680$1.47$1.49$1.46$1.4955$1.320174
1641583740$1.49$1.50$1.48$1.5051$1.320559
1641583800$1.51$1.51$1.50$1.5157$1.321012
1641583860$1.52$1.52$1.48$1.5041$1.321334
1641583920$1.51$1.51$1.49$1.4982$1.321972
1641583980$1.50$1.51$1.48$1.4826$1.322167
1641584040$1.48$1.50$1.48$1.5055$1.322535
1641584100$1.50$1.50$1.48$1.4831$1.322745
1641584160$1.50$1.51$1.48$1.5126$1.322924
1641584220$1.49$1.50$1.49$1.5020$1.32307
1641584280$1.49$1.51$1.49$1.5118$1.323205
1641584340$1.49$1.51$1.49$1.509$1.323273
1641584400$1.50$1.50$1.47$1.4766$1.323708
1641584460$1.47$1.50$1.47$1.5053$1.324057
1641584520$1.50$1.50$1.49$1.4920$1.324202
1641584580$1.49$1.49$1.46$1.4631$1.324387
1641584640$1.45$1.46$1.45$1.4657$1.32469
1641584700$1.47$1.47$1.45$1.459$1.324741
1641584760$1.46$1.47$1.46$1.4612$1.324809
1641584820$1.46$1.46$1.45$1.4666$1.325155
1641584880$1.46$1.46$1.45$1.4533$1.325329
1641584940$1.45$1.45$1.43$1.4350$1.325583
1641585000$1.43$1.43$1.43$1.435$1.325605
1641585060$1.44$1.45$1.40$1.4240$1.32576
1641585120$1.43$1.43$1.40$1.4024$1.325857
1641585180$1.41$1.42$1.41$1.426$1.325879
1641585240$1.40$1.40$1.38$1.3827$1.325948
1641585300$1.41$1.42$1.41$1.4116$1.326007
1641585360$1.43$1.44$1.42$1.4433$1.32615
1641585420$1.43$1.45$1.43$1.4515$1.32622
1641585480$1.45$1.46$1.44$1.464$1.32624
1641585540$1.46$1.46$1.45$1.459$1.326287
1641585600$1.46$1.46$1.45$1.457$1.326324
1641585660$1.46$1.46$1.45$1.4521$1.326438
1641585720$1.45$1.45$1.42$1.4262$1.326705
1641585780$1.41$1.41$1.39$1.3916$1.326752
1641585840$1.40$1.40$1.37$1.3914$1.326785
1641585900$1.39$1.41$1.38$1.41225$1.327275
1641585960$1.38$1.39$1.36$1.3832$1.327349
1641586020$1.40$1.40$1.38$1.3876$1.32751
1641586080$1.38$1.38$1.36$1.3813$1.327537
1641586140$1.37$1.37$1.36$1.364$1.327543
1641586200$1.36$1.37$1.36$1.366$1.327551
1641586260$1.35$1.36$1.35$1.365$1.327557
1641586320$1.35$1.35$1.34$1.3421$1.327575
1641586380$1.32$1.35$1.32$1.3514$1.327577
1641586440$1.34$1.35$1.32$1.358$1.32758
1641586500$1.33$1.34$1.33$1.34133$1.327595
1641586560$1.33$1.34$1.33$1.3455$1.3276
1641586620$1.34$1.34$1.32$1.347$1.327602
1641586740$1.35$1.36$1.35$1.3637$1.327635
1641586800$1.35$1.36$1.35$1.366$1.327642
1641586860$1.38$1.38$1.37$1.3757$1.327757
1641586920$1.36$1.37$1.35$1.3791$1.327843
1641586980$1.38$1.39$1.38$1.38408$1.328673
1641587040$1.38$1.38$1.38$1.3839$1.32875
1641587100$1.39$1.39$1.37$1.373$1.328756
1641587160$1.37$1.38$1.37$1.3812$1.328778
1641587220$1.37$1.37$1.37$1.371$1.32878
1641587280$1.37$1.38$1.36$1.3816$1.328809
1641587340$1.40$1.41$1.37$1.4126$1.328872
1641587400$1.38$1.38$1.38$1.3820$1.328911
1641587460$1.43$1.44$1.43$1.4413$1.328966
1641587520$1.45$1.45$1.44$1.457$1.328998
1641587580$1.45$1.45$1.44$1.4454$1.329249
1641587640$1.46$1.48$1.46$1.4811$1.329306
1641587700$1.47$1.47$1.46$1.4632$1.329468
1641587760$1.47$1.49$1.47$1.4929$1.329641
1641587820$1.50$1.52$1.50$1.5215$1.329741
1641587880$1.52$1.52$1.52$1.527$1.329792
1641587940$1.53$1.53$1.52$1.5311$1.329874
1641588000$1.55$1.56$1.55$1.5621$1.330057
1641588060$1.57$1.57$1.57$1.5721$1.33025
1641588120$1.58$1.59$1.57$1.5945$1.330674
1641588180$1.58$1.58$1.56$1.5639$1.331042
1641588240$1.56$1.56$1.55$1.558$1.33111
1641588300$1.55$1.56$1.55$1.569$1.331186
1641588360$1.56$1.58$1.56$1.585$1.331232
1641588420$1.58$1.58$1.57$1.5711$1.331336
1641588480$1.54$1.54$1.54$1.548$1.3314
1641588540$1.52$1.52$1.50$1.503$1.331421
1641588600$1.49$1.49$1.44$1.4646$1.331658
1641588660$1.46$1.46$1.44$1.444$1.331676
1641588720$1.46$1.46$1.46$1.462$1.331685
1641588780$1.44$1.45$1.42$1.426$1.331709
1641588840$1.43$1.45$1.43$1.459$1.331746
1641588900$1.47$1.47$1.44$1.444$1.331765
1641588960$1.45$1.45$1.45$1.4513$1.331823
1641589020$1.47$1.49$1.47$1.499$1.331873
1641589080$1.48$1.49$1.47$1.4813$1.331946
1641589140$1.48$1.49$1.45$1.4936$1.332142