Dark

BBAI20260116C8
BBAI Jan 16 2026 8.00 Call (BBAI260116C00008000)
option OPRA

EOD

Jan 13, 2026

0.01000.000%(0.0000)494

Date (EST)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-01-13	0.0100	0.0200	0.0100	0.0100	0.000%	494	33,128	0.000%
2026-01-12	0.0300	0.0300	0.0100	0.0100	-66.667%	1,318	33,462	0.000%
2026-01-09	0.0200	0.0400	0.0200	0.0300	0.000%	1,457	33,101	-66.667%
2026-01-08	0.0400	0.0400	0.0200	0.0300	0.000%	1,080	33,020	-66.667%
2026-01-07	0.0400	0.0500	0.0300	0.0300	-40.000%	3,645	32,765	-66.667%
2026-01-06	0.0300	0.0600	0.0200	0.0500	+66.667%	4,391	33,823	-80.000%
2026-01-05	0.0400	0.0500	0.0100	0.0300	+50.000%	1,415	34,522	-66.667%
2026-01-02	0.0200	0.0400	0.0200	0.0200	0.000%	3,558	34,721	-50.000%
2025-12-31	0.0300	0.0400	0.0200	0.0200	-50.000%	1,289	33,956	-50.000%
2025-12-30	0.0400	0.0500	0.0300	0.0400	0.000%	1,010	33,956	-75.000%
2025-12-29	0.0500	0.0800	0.0400	0.0400	-33.333%	1,131	34,082	-75.000%
2025-12-26	0.0900	0.1000	0.0500	0.0600	-40.000%	1,809	34,567	-83.333%
2025-12-24	0.1300	0.1300	0.1000	0.1000	-16.667%	409	35,830	-90.000%
2025-12-23	0.1500	0.1900	0.1200	0.1200	-29.412%	753	35,830	-91.667%
2025-12-22	0.1900	0.2200	0.1400	0.1700	-15.000%	3,198	36,166	-94.118%
2025-12-19	0.1300	0.2400	0.1200	0.2000	+81.818%	5,887	35,335	-95.000%
2025-12-18	0.1200	0.1700	0.1100	0.1100	+10.000%	811	35,591	-90.909%
2025-12-17	0.1600	0.1600	0.1000	0.1000	-37.500%	954	35,623	-90.000%
2025-12-16	0.1800	0.2200	0.1500	0.1600	-11.111%	547	35,692	-93.750%
2025-12-15	0.3000	0.3000	0.1700	0.1800	-41.935%	3,084	35,835	-94.444%
2025-12-12	0.4100	0.4900	0.2700	0.3100	-24.390%	2,751	34,843	-96.774%
2025-12-11	0.3600	0.4500	0.3100	0.4100	+10.811%	1,725	34,484	-97.561%
2025-12-10	0.4000	0.5200	0.3300	0.3700	-13.953%	1,011	34,167	-97.297%
2025-12-09	0.4000	0.4400	0.3000	0.4300	+4.878%	2,267	34,374	-97.674%
2025-12-08	0.5500	0.5600	0.3600	0.4100	-16.327%	1,243	32,886	-97.561%
2025-12-05	0.5800	0.6700	0.4200	0.4900	-18.333%	1,691	32,368	-97.959%
2025-12-04	0.3100	0.7000	0.3100	0.6000	+87.500%	7,022	31,673	-98.333%
2025-12-03	0.2600	0.3200	0.2100	0.3200	+28.000%	1,309	30,908	-96.875%
2025-12-02	0.3400	0.3500	0.2500	0.2500	-24.242%	1,077	30,331	-96.000%
2025-12-01	0.3800	0.3800	0.3300	0.3300	-23.256%	1,061	29,910	-96.970%
2025-11-28	0.4200	0.4600	0.3800	0.4300	+19.444%	590	29,700	-97.674%
2025-11-26	0.4800	0.4800	0.3500	0.3600	-16.279%	610	29,269	-97.222%
2025-11-25	0.4300	0.4500	0.3800	0.4300	-6.522%	548	29,269	-97.674%
2025-11-24	0.3100	0.4800	0.3100	0.4600	+48.387%	2,057	29,212	-97.826%
2025-11-21	0.3600	0.3900	0.2200	0.3100	-16.216%	1,730	28,313	-96.774%
2025-11-20	0.5200	0.6000	0.3500	0.3700	-13.953%	861	28,389	-97.297%
2025-11-19	0.4800	0.5200	0.4100	0.4300	-8.511%	858	28,320	-97.674%
2025-11-18	0.3900	0.6000	0.3600	0.4700	+23.684%	1,070	28,056	-97.872%
2025-11-17	0.5400	0.5400	0.3400	0.3800	-30.909%	1,812	28,492	-97.368%
2025-11-14	0.6500	0.8000	0.5500	0.5500	-16.667%	1,119	28,290	-98.182%
2025-11-13	0.9700	1.0100	0.6000	0.6600	-35.922%	2,279	28,501	-98.485%
2025-11-12	0.6300	1.1400	0.6300	1.0300	+98.077%	6,504	27,953	-99.029%
2025-11-11	0.9100	0.9200	0.5200	0.5200	0.000%	2,385	27,035	-98.077%
2025-11-10	0.5400	0.6600	0.4700	0.5200	0.000%	1,781	27,113	-98.077%
2025-11-07	0.4800	0.5700	0.4000	0.5200	-1.887%	2,296	26,347	-98.077%
2025-11-06	0.7100	0.7100	0.5200	0.5300	-24.286%	2,877	26,257	-98.113%
2025-11-05	0.6100	0.7600	0.5900	0.7000	+22.807%	1,316	27,369	-98.571%
2025-11-04	0.6900	0.7100	0.5600	0.5700	-25.974%	2,137	27,713	-98.246%
2025-11-03	1.0900	1.1200	0.7500	0.7700	-30.000%	2,123	26,137	-98.701%
2025-10-31	1.1000	1.1000	1.0000	1.1000	+4.762%	679	26,137	-99.091%
2025-10-30	1.1000	1.2000	1.0000	1.0500	-12.500%	1,675	26,121	-99.048%
2025-10-29	1.0500	1.2500	1.0000	1.2000	+10.092%	1,859	26,181	-99.167%
2025-10-28	1.2500	1.3500	1.0500	1.0900	-9.167%	2,179	25,402	-99.083%
2025-10-27	1.2500	1.4000	1.1000	1.2000	-4.000%	764	23,921	-99.167%
2025-10-24	1.1000	1.4000	1.1000	1.2500	+10.619%	1,858	23,921	-99.200%
2025-10-23	1.1000	1.2000	1.0300	1.1300	+4.630%	711	22,950	-99.115%
2025-10-22	1.1000	1.2500	0.9500	1.0800	-14.961%	1,283	22,850	-99.074%
2025-10-21	1.5000	1.5000	1.2000	1.2700	-12.414%	1,749	22,551	-99.213%
2025-10-20	1.7000	1.7500	1.4500	1.4500	-9.375%	2,153	22,299	-99.310%
2025-10-17	1.7500	1.8000	1.4000	1.6000	-11.111%	3,016	22,068	-99.375%
2025-10-16	2.4000	2.4800	1.7500	1.8000	-21.739%	2,521	22,064	-99.444%
2025-10-15	2.7500	2.8000	2.0000	2.3000	-12.879%	2,305	21,627	-99.565%
2025-10-14	2.5500	3.0000	2.2500	2.6400	+4.348%	1,945	21,452	-99.621%
2025-10-13	1.7500	2.8500	1.6800	2.5300	+69.799%	4,588	21,752	-99.605%
2025-10-10	1.7500	2.4000	1.4500	1.4900	-9.697%	10,073	22,079	-99.329%
2025-10-09	1.5000	1.6500	1.3500	1.6500	+13.014%	1,241	25,273	-99.394%
2025-10-08	1.6000	1.7000	1.3500	1.4600	-7.595%	2,163	25,234	-99.315%
2025-10-07	1.8000	1.8500	1.3500	1.5800	-7.602%	3,421	24,859	-99.367%
2025-10-06	1.5500	1.8500	1.4500	1.7100	+17.931%	2,996	23,623	-99.415%
2025-10-03	1.5500	1.6000	1.3000	1.4500	-5.229%	2,711	22,741	-99.310%
2025-10-02	1.4500	1.6000	1.3500	1.5300	+7.746%	1,825	23,040	-99.346%
2025-10-01	1.2000	1.4500	1.1000	1.4200	+21.368%	3,425	23,068	-99.296%
2025-09-30	1.1500	1.2800	1.0500	1.1700	-0.847%	2,134	21,428	-99.145%
2025-09-29	1.4000	1.4000	1.1500	1.1800	-10.606%	1,555	20,975	-99.153%
2025-09-26	1.5500	1.5500	1.2300	1.3200	-12.000%	2,127	21,068	-99.242%
2025-09-25	1.4400	1.6500	1.1000	1.5000	-16.667%	2,404	20,682	-99.333%
2025-09-24	2.0500	2.1100	1.7500	1.8000	-10.000%	2,630	20,354	-99.444%
2025-09-23	1.6500	2.3000	1.5500	2.0000	+33.333%	5,390	20,118	-99.500%
2025-09-22	1.3000	1.6000	0.9600	1.5000	+7.914%	3,108	20,504	-99.333%
2025-09-19	1.0700	1.4000	1.0500	1.3900	+36.275%	2,687	21,345	-99.281%
2025-09-18	1.0000	1.1000	0.9500	1.0200	+7.368%	3,587	20,942	-99.020%
2025-09-17	0.9000	1.0000	0.7500	0.9500	0.000%	1,571	20,737	-98.947%
2025-09-16	0.7500	0.9500	0.6000	0.9500	+72.727%	2,391	20,319	-98.947%
2025-09-15	0.5000	0.6000	0.5000	0.5500	0.000%	1,009	19,965	-98.182%
2025-09-12	0.5500	0.5500	0.4500	0.5500	+22.222%	1,191	19,810	-98.182%
2025-09-11	0.4000	0.5000	0.4000	0.4500	+7.143%	560	19,897	-97.778%
2025-09-10	0.4500	0.4500	0.4000	0.4200	+5.000%	490	19,649	-97.619%
2025-09-09	0.4500	0.4500	0.4000	0.4000	-13.043%	280	19,550	-97.500%
2025-09-08	0.4500	0.5000	0.4500	0.4600	-8.000%	3,039	19,536	-97.826%
2025-09-05	0.5000	0.5300	0.4000	0.5000	0.000%	174	17,506	-98.000%
2025-09-04	0.4500	0.5200	0.4500	0.5000	+4.167%	189	17,506	-98.000%
2025-09-03	0.4000	0.5500	0.4000	0.4800	-4.000%	169	17,480	-97.917%
2025-09-02	0.5500	0.5700	0.4500	0.5000	-13.793%	422	17,516	-98.000%
2025-08-29	0.5700	0.6000	0.5300	0.5800	-7.937%	234	17,465	-98.276%
2025-08-28	0.6000	0.6500	0.6000	0.6300	+5.000%	124	17,465	-98.413%
2025-08-27	0.7000	0.7000	0.6000	0.6000	-7.692%	180	17,402	-98.333%
2025-08-26	0.7000	0.7200	0.6000	0.6500	-7.143%	133	17,408	-98.462%
2025-08-25	0.7500	0.7500	0.6500	0.7000	0.000%	165	17,360	-98.571%
2025-08-22	0.7000	0.8000	0.6500	0.7000	-6.667%	247	17,290	-98.571%
2025-08-21	0.8000	0.8000	0.7500	0.7500	-11.765%	171	17,365	-98.667%
2025-08-20	0.8000	0.8800	0.7000	0.8500	+2.410%	269	17,444	-98.824%
2025-08-19	0.9500	0.9500	0.7800	0.8300	-12.632%	354	17,537	-98.795%
2025-08-18	1.1000	1.1500	0.9000	0.9500	-13.636%	367	17,579	-98.947%
2025-08-15	0.9000	1.1300	0.8500	1.1000	+15.789%	963	17,744	-99.091%
2025-08-14	0.9500	1.0500	0.9000	0.9500	-5.000%	1,275	17,778	-98.947%
2025-08-13	1.0500	1.1000	0.9000	1.0000	-9.091%	784	17,796	-99.000%
2025-08-12	0.7500	1.1500	0.5000	1.1000	-40.217%	3,306	17,857	-99.091%
2025-08-11	1.6500	2.0000	1.5500	1.8400	+6.977%	1,170	17,877	-99.457%
2025-08-08	1.6800	1.8000	1.5700	1.7200	+21.127%	1,055	17,676	-99.419%
2025-08-07	1.5800	1.6000	1.3000	1.4200	-5.333%	5,819	17,648	-99.296%
2025-08-06	1.6500	1.6500	1.5000	1.5000	-11.765%	275	14,331	-99.333%
2025-08-05	1.8000	1.9000	1.6300	1.7000	-2.857%	2,404	14,285	-99.412%
2025-08-04	1.4500	1.9100	1.4500	1.7500	+21.528%	4,183	13,208	-99.429%
2025-08-01	1.3500	1.5500	1.2000	1.4400	-0.690%	504	10,417	-99.306%
2025-07-31	1.4100	1.6500	1.4100	1.4500	+2.837%	197	10,336	-99.310%
2025-07-30	1.5200	1.6000	1.3500	1.4100	-9.032%	409	10,311	-99.291%
2025-07-29	1.9000	1.9000	1.5500	1.5500	-17.112%	920	10,367	-99.355%
2025-07-28	2.0500	2.0500	1.8000	1.8700	-8.780%	918	10,669	-99.465%
2025-07-25	2.2000	2.2700	2.0500	2.0500	-12.766%	381	10,736	-99.512%
2025-07-24	2.3500	2.5000	2.3000	2.3500	-2.083%	791	10,814	-99.574%
2025-07-23	2.3000	2.4500	2.1000	2.4000	+15.385%	841	10,621	-99.583%
2025-07-22	2.2000	2.2500	1.8400	2.0800	-5.455%	732	10,506	-99.519%
2025-07-21	2.7500	3.0000	2.1500	2.2000	-14.063%	1,672	10,230	-99.545%
2025-07-18	2.9000	3.0600	2.5000	2.5600	-8.571%	1,577	9,600	-99.609%
2025-07-17	2.2500	2.9000	2.2500	2.8000	+29.630%	1,810	9,231	-99.643%
2025-07-16	2.2200	2.4500	2.0200	2.1600	0.000%	1,899	9,420	-99.537%
2025-07-15	2.1500	2.2900	1.9000	2.1600	+5.366%	3,120	8,331	-99.537%
2025-07-14	1.8500	2.0500	1.5500	2.0500	+13.889%	717	7,244	-99.512%
2025-07-11	2.2000	2.3500	1.7500	1.8000	-21.739%	1,532	7,230	-99.444%
2025-07-10	2.4500	2.5500	2.0500	2.3000	-8.000%	1,223	6,748	-99.565%
2025-07-09	2.8500	2.8500	2.1500	2.5000	-3.846%	1,555	6,541	-99.600%
2025-07-08	3.0000	3.4000	2.6000	2.6000	-4.762%	1,885	6,448	-99.615%
2025-07-07	2.7500	2.8500	2.3000	2.7300	+3.019%	2,089	6,826	-99.634%
2025-07-03	2.7000	3.1000	2.6000	2.6500	+1.923%	1,848	5,550	-99.623%
2025-07-02	1.9500	2.7500	1.9400	2.6000	+36.842%	3,100	5,550	-99.615%
2025-07-01	2.3500	2.3500	1.7500	1.9000	-7.317%	3,275	4,990	-99.474%
2025-06-30	1.8000	2.3500	1.7500	2.0500	+48.551%	5,059	3,934	-99.512%
2025-06-27	1.4600	1.5500	1.3000	1.3800	-4.828%	155	228	-99.275%
2025-06-26	1.0500	1.5000	1.0500	1.4500	+45.000%	148	144	-99.310%
2025-06-25	1.5000	1.5000	1.0000	1.0000	0.000%	72	0	-99.000%

.dark-mode .Pl7WtQ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Pl7WtQ{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260116C8BBAI Jan 16 2026 8.00 Call (BBAI260116C00008000)option OPRA

BBAI20260116C8
BBAI Jan 16 2026 8.00 Call (BBAI260116C00008000)
option OPRA