Dark

BBAI20260116C6
BBAI Jan 16 2026 6.00 Call (BBAI260116C00006000)
option OPRA

EOD

Jan 13, 2026

0.2500-45.652%(-0.2100)2,506

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-13	0.4600	0.5200	0.2000	0.2500	-45.652%	2,506	23,727	0.000%
2026-01-12	0.3200	0.4800	0.2600	0.4600	+21.053%	3,368	23,670	-45.652%
2026-01-09	0.4500	0.6200	0.3600	0.3800	-7.317%	5,173	23,230	-34.211%
2026-01-08	0.3200	0.4800	0.2600	0.4100	+28.125%	4,246	23,260	-39.024%
2026-01-07	0.4600	0.5600	0.3200	0.3200	-47.541%	5,596	23,731	-21.875%
2026-01-06	0.2900	0.6100	0.2400	0.6100	+117.857%	7,544	23,200	-59.016%
2026-01-05	0.2900	0.3200	0.1600	0.2800	-3.448%	4,909	23,966	-10.714%
2026-01-02	0.3000	0.3100	0.1600	0.2900	+107.143%	3,009	22,708	-13.793%
2025-12-31	0.2000	0.2200	0.1300	0.1400	-30.000%	1,879	21,860	+78.571%
2025-12-30	0.2700	0.2800	0.1900	0.2000	-25.926%	2,894	21,860	+25.000%
2025-12-29	0.3100	0.3600	0.2500	0.2700	-15.625%	1,726	20,217	-7.407%
2025-12-26	0.5000	0.5000	0.3100	0.3200	-34.694%	965	19,117	-21.875%
2025-12-24	0.5600	0.5700	0.4800	0.4900	-10.909%	919	18,604	-48.980%
2025-12-23	0.6300	0.8200	0.5400	0.5500	-27.632%	570	18,604	-54.545%
2025-12-22	0.8800	0.8800	0.6900	0.7600	+1.333%	1,000	18,572	-67.105%
2025-12-19	0.5000	0.8000	0.4600	0.7500	+78.571%	4,915	19,382	-66.667%
2025-12-18	0.4500	0.5000	0.3900	0.4200	+16.667%	2,144	18,778	-40.476%
2025-12-17	0.5800	0.5800	0.3400	0.3600	-33.333%	2,301	18,763	-30.556%
2025-12-16	0.6100	0.6800	0.5300	0.5400	-14.286%	1,555	18,491	-53.704%
2025-12-15	0.8400	0.8400	0.5600	0.6300	-30.000%	1,022	17,695	-60.317%
2025-12-12	1.1800	1.3000	0.8200	0.9000	-23.729%	1,153	17,330	-72.222%
2025-12-11	0.9700	1.2500	0.9000	1.1800	+3.509%	412	17,219	-78.814%
2025-12-10	1.1800	1.3800	1.0300	1.1400	-4.202%	582	17,164	-78.070%
2025-12-09	1.0400	1.2000	0.9500	1.1900	+7.207%	509	17,186	-78.992%
2025-12-08	1.4000	1.4000	1.0100	1.1100	-15.909%	339	16,907	-77.477%
2025-12-05	1.3700	1.4700	1.0800	1.3200	-8.966%	445	16,869	-81.061%
2025-12-04	0.8200	1.5800	0.8200	1.4500	+72.619%	3,443	16,998	-82.759%
2025-12-03	0.6700	0.8400	0.6000	0.8400	+25.373%	1,820	18,111	-70.238%
2025-12-02	0.8000	0.9000	0.6600	0.6700	-20.238%	1,363	17,395	-62.687%
2025-12-01	0.9300	0.9300	0.7900	0.8400	-18.447%	630	16,790	-70.238%
2025-11-28	0.9100	1.1000	0.8900	1.0300	+18.391%	781	16,536	-75.728%
2025-11-26	1.0200	1.0200	0.8600	0.8700	-13.000%	1,245	16,524	-71.264%
2025-11-25	1.0000	1.0500	0.8600	1.0000	-4.762%	1,114	16,524	-75.000%
2025-11-24	0.7500	1.0700	0.7500	1.0500	+61.538%	1,996	16,501	-76.190%
2025-11-21	0.7400	0.8500	0.5100	0.6500	-12.162%	1,819	16,000	-61.538%
2025-11-20	1.1200	1.2100	0.7300	0.7400	-15.909%	1,559	15,357	-66.216%
2025-11-19	0.9700	1.0800	0.8400	0.8800	-12.000%	5,033	14,989	-71.591%
2025-11-18	0.7900	1.1800	0.7300	1.0000	+29.870%	784	10,107	-75.000%
2025-11-17	0.9500	1.0600	0.7000	0.7700	-29.358%	1,929	9,696	-67.532%
2025-11-14	1.1900	1.5000	1.0600	1.0900	-14.844%	1,094	9,475	-77.064%
2025-11-13	1.7400	1.8800	1.1000	1.2800	-30.435%	936	9,116	-80.469%
2025-11-12	1.3500	2.0000	1.2900	1.8400	+76.923%	2,500	8,792	-86.413%
2025-11-11	1.6000	1.6300	1.0400	1.0400	+8.333%	1,860	9,230	-75.962%
2025-11-10	1.0500	1.1000	0.8800	0.9600	-1.031%	1,154	9,242	-73.958%
2025-11-07	0.8600	0.9900	0.7800	0.9700	+3.191%	663	8,667	-74.227%
2025-11-06	1.2800	1.2800	0.9200	0.9400	-25.397%	723	8,465	-73.404%
2025-11-05	1.0500	1.3000	1.0500	1.2600	+22.330%	790	8,011	-80.159%
2025-11-04	1.1500	1.2300	1.0000	1.0300	-23.134%	878	7,748	-75.728%
2025-11-03	1.6600	1.6900	1.2500	1.3400	-25.140%	340	7,114	-81.343%
2025-10-31	1.7800	1.8500	1.6400	1.7900	+5.294%	202	7,114	-86.034%
2025-10-30	1.7400	1.8500	1.5500	1.7000	-8.108%	244	7,146	-85.294%
2025-10-29	1.8000	1.9600	1.7500	1.8500	+2.778%	179	7,190	-86.486%
2025-10-28	2.0000	2.1500	1.7500	1.8000	-7.692%	786	7,139	-86.111%
2025-10-27	2.1000	2.1000	1.8500	1.9500	-2.010%	261	6,755	-87.179%
2025-10-24	2.1200	2.2000	1.9500	1.9900	+9.341%	513	6,755	-87.437%
2025-10-23	1.7500	1.9500	1.7000	1.8200	+8.333%	266	6,695	-86.264%
2025-10-22	1.8400	2.0000	1.5500	1.6800	-13.846%	515	6,700	-85.119%
2025-10-21	2.3000	2.3000	1.9000	1.9500	-15.217%	239	6,431	-87.179%
2025-10-20	2.5000	2.6500	2.2500	2.3000	-4.167%	70	6,355	-89.130%
2025-10-17	2.5000	2.5500	2.1500	2.4000	-7.692%	237	6,347	-89.583%
2025-10-16	3.2000	3.2000	2.6000	2.6000	-18.750%	343	6,309	-90.385%
2025-10-15	3.7000	3.9000	2.9000	3.2000	-11.111%	344	6,390	-92.188%
2025-10-14	3.5000	4.1000	3.3000	3.6000	+1.695%	458	6,324	-93.056%
2025-10-13	2.4500	3.8000	2.3500	3.5400	+60.909%	786	6,450	-92.938%
2025-10-10	2.4000	3.4400	2.2000	2.2000	-8.333%	1,451	6,691	-88.636%
2025-10-09	2.1500	2.4000	2.0500	2.4000	+9.091%	130	7,277	-89.583%
2025-10-08	2.5000	2.5800	2.1000	2.2000	-5.983%	588	7,324	-88.636%
2025-10-07	2.5500	2.5700	2.0500	2.3400	-7.510%	252	7,436	-89.316%
2025-10-06	2.2000	2.7100	2.2000	2.5300	+15.000%	639	7,569	-90.119%
2025-10-03	2.3000	2.3300	2.0000	2.2000	-2.222%	380	7,809	-88.636%
2025-10-02	2.2000	2.3500	2.0800	2.2500	+5.140%	709	7,882	-88.889%
2025-10-01	1.8000	2.1500	1.7000	2.1400	+22.286%	1,363	8,321	-88.318%
2025-09-30	1.7000	1.9000	1.6000	1.7500	0.000%	303	8,160	-85.714%
2025-09-29	2.0000	2.0000	1.7500	1.7500	-9.326%	746	7,968	-85.714%
2025-09-26	2.2500	2.2500	1.8500	1.9300	-12.273%	618	7,570	-87.047%
2025-09-25	2.2000	2.4000	1.9000	2.2000	-14.397%	594	7,487	-88.636%
2025-09-24	2.9000	2.9500	2.5000	2.5700	-10.453%	1,001	7,610	-90.272%
2025-09-23	2.3500	3.2300	2.2500	2.8700	+33.488%	2,443	8,066	-91.289%
2025-09-22	1.9500	2.3000	1.6000	2.1500	+4.878%	1,474	9,989	-88.372%
2025-09-19	1.6500	2.1000	1.6000	2.0500	+32.258%	2,218	10,217	-87.805%
2025-09-18	1.6000	1.7500	1.4500	1.5500	+5.442%	1,674	10,482	-83.871%
2025-09-17	1.4000	1.6000	1.2500	1.4700	+1.379%	2,953	10,316	-82.993%
2025-09-16	1.1000	1.5000	1.0500	1.4500	+61.111%	4,544	10,064	-82.759%
2025-09-15	0.9000	1.0000	0.8500	0.9000	0.000%	1,225	9,085	-72.222%
2025-09-12	0.7500	1.0000	0.7500	0.9000	+20.000%	1,636	8,460	-72.222%
2025-09-11	0.7000	0.8200	0.6500	0.7500	+13.636%	682	7,953	-66.667%
2025-09-10	0.7000	0.7500	0.6600	0.6600	-7.042%	960	7,296	-62.121%
2025-09-09	0.7200	0.8000	0.7000	0.7100	-8.974%	95	6,493	-64.789%
2025-09-08	0.7500	0.8000	0.7500	0.7800	-8.235%	540	6,449	-67.949%
2025-09-05	0.8500	0.9000	0.7300	0.8500	+6.250%	140	6,341	-70.588%
2025-09-04	0.8000	0.8500	0.7500	0.8000	-5.882%	148	6,313	-68.750%
2025-09-03	0.8500	0.9000	0.8000	0.8500	-5.556%	163	6,306	-70.588%
2025-09-02	0.9000	0.9000	0.7500	0.9000	-5.263%	483	6,224	-72.222%
2025-08-29	0.9500	1.0000	0.8500	0.9500	-5.000%	90	6,148	-73.684%
2025-08-28	1.1000	1.1000	0.9500	1.0000	+2.041%	191	6,148	-75.000%
2025-08-27	1.0500	1.1000	0.9500	0.9800	-10.909%	508	6,098	-74.490%
2025-08-26	1.1000	1.1500	1.0300	1.1000	0.000%	213	5,985	-77.273%
2025-08-25	1.1500	1.2500	1.0800	1.1000	-5.983%	153	5,917	-77.273%
2025-08-22	1.3000	1.3000	1.1000	1.1700	+1.739%	535	5,948	-78.632%
2025-08-21	1.3000	1.3000	1.1500	1.1500	-10.853%	208	5,685	-78.261%
2025-08-20	1.2000	1.3200	1.0500	1.2900	+3.200%	530	5,619	-80.620%
2025-08-19	1.5000	1.5000	1.2200	1.2500	-13.793%	901	5,213	-80.000%
2025-08-18	1.5000	1.6400	1.4500	1.4500	-14.706%	543	5,032	-82.759%
2025-08-15	1.5000	1.7000	1.3100	1.7000	+14.865%	548	4,831	-85.294%
2025-08-14	1.4500	1.6000	1.3500	1.4800	-3.268%	559	4,661	-83.108%
2025-08-13	1.6000	1.7000	1.3900	1.5300	-10.000%	1,608	4,236	-83.660%
2025-08-12	1.0500	1.7000	1.0000	1.7000	-33.333%	3,533	4,108	-85.294%
2025-08-11	2.4500	2.7000	2.2000	2.5500	+6.250%	141	3,088	-90.196%
2025-08-08	2.4000	2.7000	2.2500	2.4000	+14.286%	75	3,029	-89.583%
2025-08-07	2.2000	2.2000	1.9400	2.1000	-2.326%	93	3,000	-88.095%
2025-08-06	2.3000	2.3000	2.0000	2.1500	-8.511%	168	2,943	-88.372%
2025-08-05	2.4500	2.6000	2.3200	2.3500	-2.083%	83	2,937	-89.362%
2025-08-04	2.3000	2.6000	2.3000	2.4000	+20.000%	518	2,932	-89.583%
2025-08-01	1.8500	2.1200	1.7500	2.0000	+1.523%	286	2,998	-87.500%
2025-07-31	2.1000	2.3000	1.9500	1.9700	0.000%	187	2,927	-87.310%
2025-07-30	2.1700	2.2000	1.9000	1.9700	-8.796%	222	2,840	-87.310%
2025-07-29	2.4500	2.4500	2.1500	2.1600	-15.294%	250	2,760	-88.426%
2025-07-28	2.8000	2.8000	2.4600	2.5500	-6.934%	124	2,712	-90.196%
2025-07-25	3.0700	3.1000	2.7400	2.7400	-16.463%	155	2,662	-90.876%
2025-07-24	3.1600	3.2800	3.1000	3.2800	+2.500%	277	2,570	-92.378%
2025-07-23	2.8900	3.2000	2.8000	3.2000	+15.108%	317	2,707	-92.188%
2025-07-22	2.9000	2.9000	2.5000	2.7800	-7.333%	260	2,698	-91.007%
2025-07-21	3.8000	3.8000	2.7000	3.0000	-8.815%	443	2,756	-91.667%
2025-07-18	3.6400	3.7000	3.2900	3.2900	-6.000%	415	2,847	-92.401%
2025-07-17	2.9500	3.7000	2.9500	3.5000	+24.113%	326	3,019	-92.857%
2025-07-16	2.8500	3.0000	2.6900	2.8200	+1.439%	323	3,131	-91.135%
2025-07-15	2.8500	2.8500	2.5500	2.7800	+4.906%	613	3,085	-91.007%
2025-07-14	2.3000	2.6500	2.1200	2.6500	+12.766%	993	2,642	-90.566%
2025-07-11	2.9000	2.9000	2.3300	2.3500	-17.544%	822	1,846	-89.362%
2025-07-10	3.0000	3.1500	2.7100	2.8500	-8.065%	177	2,004	-91.228%
2025-07-09	3.4700	3.4700	2.8400	3.1000	-6.061%	301	1,858	-91.935%
2025-07-08	4.0000	4.1300	3.2000	3.3000	-2.941%	506	1,931	-92.424%
2025-07-07	3.5000	3.5000	3.0000	3.4000	+4.615%	280	1,694	-92.647%
2025-07-03	3.7000	3.9000	3.2500	3.2500	+1.562%	267	1,578	-92.308%
2025-07-02	2.5000	3.3100	2.5000	3.2000	+26.482%	450	1,578	-92.188%
2025-07-01	2.8500	2.8500	2.2700	2.5300	-3.802%	380	1,558	-90.119%
2025-06-30	2.2500	2.9500	2.2500	2.6300	+36.979%	1,547	1,370	-90.494%
2025-06-27	2.0600	2.0600	1.7400	1.9200	-0.518%	797	1,350	-86.979%
2025-06-26	1.7000	2.0000	1.6000	1.9300	+42.963%	1,065	889	-87.047%
2025-06-25	1.8000	1.9000	1.3500	1.3500	0.000%	75	0	-81.481%

.dark-mode .TS4zJx{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TS4zJx{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260116C6BBAI Jan 16 2026 6.00 Call (BBAI260116C00006000)option OPRA

BBAI20260116C6
BBAI Jan 16 2026 6.00 Call (BBAI260116C00006000)
option OPRA