BAC14Jan22C48.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 11, 2022.

  1. NYSE
  2. >
  3. BAC
  4. >
  5. Option Chain
  6. >
  7. BAC14Jan22C48.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641911400$1.29$1.45$1.27$1.2718$1.328888
1641911460$1.36$1.36$1.36$1.361$1.330526
1641911520$1.25$1.25$1.10$1.1038$1.23
1641911580$1.14$1.15$1.11$1.1113$1.210857
1641911640$1.13$1.13$1.10$1.1220$1.190111
1641911700$1.06$1.08$1.06$1.066$1.182187
1641911760$1.10$1.10$1.10$1.101$1.18134
1641911820$1.10$1.10$1.08$1.082$1.179494
1641911880$1.12$1.12$1.12$1.1210$1.174036
1641911940$1.15$1.15$1.15$1.151$1.173818
1641912000$1.08$1.08$1.08$1.081$1.172972
1641912120$1.15$1.15$1.15$1.154$1.172173
1641912300$1.20$1.21$1.20$1.214$1.173193
1641912360$1.17$1.21$1.17$1.212$1.173471
1641912420$1.14$1.14$1.13$1.138$1.171317
1641912540$1.17$1.17$1.17$1.171$1.171307
1641912600$1.21$1.23$1.21$1.2286$1.190833
1641912660$1.25$1.25$1.25$1.251$1.191105
1641912840$1.24$1.24$1.18$1.182$1.191278
1641912960$1.13$1.13$1.13$1.131$1.191
1641913080$1.11$1.11$1.11$1.111$1.190633
1641913200$1.10$1.14$1.10$1.1411$1.18737
1641913320$1.06$1.06$1.06$1.065$1.184683
1641913380$1.06$1.06$1.05$1.0516$1.176719
1641913500$1.10$1.10$1.10$1.101$1.176417
1641913560$1.08$1.10$1.08$1.103$1.175408
1641913680$1.10$1.10$1.10$1.101$1.175116
1641913860$1.11$1.11$1.11$1.111$1.174864
1641913920$1.10$1.12$1.10$1.1220$1.170537
1641913980$1.12$1.15$1.11$1.1512$1.168487
1641914220$1.11$1.11$1.10$1.1011$1.166324
1641914520$1.19$1.19$1.19$1.195$1.16671
1641914580$1.20$1.20$1.20$1.206$1.167348
1641914640$1.21$1.21$1.21$1.2112$1.168923
1641915000$1.20$1.22$1.20$1.223$1.169268
1641915060$1.20$1.20$1.11$1.1198$1.17
1641915120$1.15$1.15$1.15$1.151$1.169953
1641915180$1.22$1.25$1.22$1.25102$1.185274
1641915300$1.30$1.30$1.30$1.302$1.185706
1641915360$1.33$1.33$1.33$1.3351$1.19835
1641915420$1.32$1.33$1.31$1.3312$1.200959
1641915480$1.33$1.33$1.33$1.331$1.201176
1641915600$1.34$1.34$1.34$1.341$1.201409
1641915660$1.36$1.36$1.30$1.302$1.201839
1641915780$1.25$1.25$1.23$1.2322$1.202903
1641915840$1.29$1.29$1.28$1.2820$1.20539
1641915960$1.33$1.33$1.33$1.338$1.206929
1641916020$1.29$1.29$1.29$1.291$1.207057
1641916080$1.21$1.21$1.21$1.211$1.207061
1641916140$1.18$1.18$1.18$1.18100$1.203453
1641916200$1.15$1.15$1.15$1.1550$1.200112
1641916920$1.29$1.29$1.29$1.291$1.200224
1641917040$1.30$1.30$1.30$1.3020$1.202655
1641917100$1.30$1.31$1.30$1.304$1.203139
1641917520$1.25$1.25$1.25$1.252$1.203252
1641917580$1.26$1.26$1.26$1.2630$1.205239
1641917700$1.20$1.20$1.20$1.201$1.205233
1641917760$1.23$1.25$1.23$1.2517$1.206057
1641918120$1.28$1.28$1.28$1.285$1.206477
1641918300$1.23$1.23$1.23$1.231$1.206503
1641918420$1.21$1.21$1.21$1.2120$1.206581
1641918600$1.19$1.19$1.16$1.1612$1.206297
1641919140$1.14$1.14$1.14$1.146$1.205865
1641919200$1.12$1.12$1.12$1.125$1.2054
1641919260$1.16$1.16$1.16$1.161$1.205351
1641919500$1.16$1.17$1.16$1.1711$1.204925
1641919560$1.15$1.15$1.15$1.1521$1.203719
1641919980$1.10$1.10$1.10$1.103$1.203395
1641920100$1.05$1.06$1.05$1.0611$1.201668
1641920160$1.05$1.07$1.05$1.068$1.20048
1641920760$1.16$1.16$1.16$1.161$1.200438
1641920880$1.13$1.13$1.13$1.131$1.200366
1641921000$1.14$1.14$1.14$1.1415$1.199457
1641921660$1.11$1.13$1.11$1.134$1.19916
1641921960$1.13$1.13$1.10$1.102$1.198992
1641922140$1.08$1.08$1.08$1.0810$1.197816
1641922320$1.09$1.09$1.09$1.091$1.197709
1641922860$1.15$1.15$1.15$1.151$1.197662
1641923520$1.12$1.12$1.12$1.1218$1.196308
1641924120$1.16$1.16$1.16$1.161$1.196272
1641924180$1.19$1.19$1.19$1.191$1.196266
1641924480$1.15$1.15$1.15$1.1510$1.195823
1641924720$1.12$1.12$1.12$1.123$1.195606
1641924780$1.12$1.12$1.12$1.121$1.195534
1641924900$1.13$1.13$1.13$1.131$1.195471
1641925500$1.13$1.13$1.13$1.133$1.195285
1641925680$1.18$1.18$1.18$1.18200$1.192843
1641925800$1.16$1.16$1.16$1.162$1.192791
1641925980$1.15$1.15$1.15$1.153$1.192688
1641926040$1.15$1.15$1.15$1.154$1.192553
1641926820$1.20$1.21$1.20$1.212$1.192573
1641926880$1.21$1.22$1.21$1.224$1.192651
1641927060$1.20$1.20$1.20$1.206$1.192686
1641927120$1.21$1.21$1.20$1.202$1.192705
1641927180$1.20$1.20$1.20$1.202$1.192717
1641927300$1.22$1.22$1.20$1.204$1.192755
1641927480$1.19$1.19$1.19$1.191$1.192753
1641927540$1.19$1.19$1.19$1.192$1.192749
1641927600$1.20$1.20$1.20$1.2018$1.192849
1641927900$1.19$1.19$1.19$1.193$1.192842
1641927960$1.19$1.19$1.18$1.195$1.192816
1641928140$1.17$1.17$1.17$1.171$1.192799
1641929100$1.24$1.24$1.24$1.241$1.192835
1641929220$1.25$1.25$1.25$1.252$1.192922
1641929580$1.25$1.25$1.25$1.2540$1.194608
1641929760$1.25$1.25$1.25$1.251$1.194649
1641929880$1.23$1.23$1.23$1.231$1.194675
1641930120$1.25$1.25$1.25$1.251$1.194716
1641930300$1.25$1.25$1.25$1.252$1.194797
1641930360$1.25$1.25$1.25$1.252$1.194878
1641930540$1.25$1.25$1.25$1.253$1.195
1641930720$1.25$1.25$1.25$1.252$1.19508
1641930840$1.25$1.25$1.25$1.253$1.1952
1641930960$1.26$1.26$1.26$1.266$1.195483
1641931260$1.31$1.31$1.31$1.315$1.195898
1641931500$1.34$1.34$1.34$1.341$1.196002
1641931800$1.34$1.34$1.34$1.342$1.196211
1641931920$1.32$1.32$1.32$1.321$1.1963
1641932400$1.31$1.31$1.31$1.316$1.196791
1641932460$1.32$1.32$1.32$1.322$1.196968
1641932700$1.34$1.35$1.34$1.3523$1.199342
1641932760$1.37$1.38$1.37$1.387$1.200218
1641933420$1.28$1.28$1.28$1.2810$1.200775
1641933480$1.27$1.27$1.27$1.274$1.200967
1641933540$1.30$1.30$1.30$1.304$1.201243
1641933600$1.30$1.30$1.30$1.301$1.201311
1641933840$1.30$1.30$1.30$1.305$1.201652
1641934200$1.26$1.26$1.20$1.2613$1.202111
1641934440$1.30$1.30$1.30$1.3011$1.202843
1641934500$1.30$1.30$1.30$1.301$1.202909
1641934560$1.31$1.31$1.30$1.3010$1.203571
1641934620$1.32$1.32$1.32$1.321$1.20365
1641934740$1.36$1.40$1.36$1.4047$1.208875