Dark

BBAI20260918C1
BBAI Sep 18 2026 1.00 Call (BBAI260918C00001000)
option OPRA

Expired

Sep 17, 2026

1.85-2.632%(-0.05)27

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-09-17	1.8000	1.8500	1.7900	1.8500	-2.632%	27	95	0.000%
2026-09-16	1.9300	1.9300	1.7400	1.9000	+6.145%	22	96	-2.632%
2026-09-15	1.8900	1.8900	1.7400	1.7900	-5.789%	31	96	+3.352%
2026-09-14	1.9100	1.9100	1.9000	1.9000	+3.261%	10	87	-2.632%
2026-09-10	1.8400	1.8400	1.8400	1.8400	-2.128%	1	78	+0.543%
2026-09-09	1.9600	1.9600	1.8800	1.8800	-2.083%	5	79	-1.596%
2026-09-08	1.8300	1.9500	1.8300	1.9200	-5.882%	3	78	-3.646%
2026-09-01	2.0200	2.0400	2.0200	2.0400	-3.774%	2	78	-9.314%
2026-08-31	2.0400	2.1200	2.0400	2.1200	-4.933%	2	78	-12.736%
2026-08-27	2.1000	2.2300	2.1000	2.2300	+7.729%	4	77	-17.040%
2026-08-26	2.0700	2.0700	2.0700	2.0700	0.000%	1	78	-10.628%
2026-08-25	2.0700	2.0700	2.0700	2.0700	-8.811%	5	79	-10.628%
2026-08-21	2.1100	2.2700	2.1100	2.2700	+6.573%	2	81	-18.502%
2026-08-19	2.1300	2.1300	2.1300	2.1300	-6.579%	8	81	-13.146%
2026-08-13	2.3100	2.3100	2.2800	2.2800	-2.146%	30	87	-18.860%
2026-08-11	2.3300	2.3300	2.3300	2.3300	+7.373%	1	95	-20.601%
2026-08-10	2.1700	2.1700	2.1700	2.1700	+1.402%	1	95	-14.747%
2026-08-07	2.1700	2.1700	2.1400	2.1400	+7.538%	6	94	-13.551%
2026-08-06	1.9900	1.9900	1.9900	1.9900	-0.995%	1	108	-7.035%
2026-08-05	2.1000	2.1000	2.0100	2.0100	-11.454%	20	109	-7.960%
2026-08-04	2.0300	2.2700	2.0300	2.2700	+31.214%	10	106	-18.502%
2026-07-31	1.7300	1.7300	1.7300	1.7300	-0.575%	1	102	+6.936%
2026-07-30	1.2600	1.7400	1.2600	1.7400	+8.750%	2	102	+6.322%
2026-07-29	1.8600	1.8600	1.6000	1.6000	-17.526%	6	103	+15.625%
2026-07-28	1.9400	1.9400	1.9400	1.9400	+2.105%	1	102	-4.639%
2026-07-24	1.8900	1.9000	1.8900	1.9000	-2.062%	7	102	-2.632%
2026-07-20	1.9400	1.9400	1.9400	1.9400	+5.435%	1	102	-4.639%
2026-07-17	2.6300	2.6300	1.8400	1.8400	-20.690%	24	102	+0.543%
2026-07-15	2.3200	2.3200	2.3200	2.3200	+4.036%	1	87	-20.259%
2026-07-13	2.2300	2.3000	2.2300	2.2300	-5.106%	8	87	-17.040%
2026-07-10	2.3700	2.3700	2.1400	2.3500	-6.000%	9	84	-21.277%
2026-07-07	2.5000	2.5000	2.5000	2.5000	-6.716%	3	82	-26.000%
2026-07-01	2.6800	2.6800	2.6800	2.6800	+2.682%	1	84	-30.970%
2026-06-29	2.6100	2.6100	2.6100	2.6100	+2.353%	6	83	-29.119%
2026-06-26	2.4400	2.6700	2.4400	2.5500	-0.391%	13	89	-27.451%
2026-06-25	2.5600	2.5600	2.5600	2.5600	-5.882%	1	80	-27.734%
2026-06-24	2.7200	2.7200	2.7200	2.7200	+0.741%	1	78	-31.985%
2026-06-23	2.9900	2.9900	2.7000	2.7000	-9.396%	2	78	-31.481%
2026-06-22	2.9800	2.9800	2.9800	2.9800	-5.696%	13	79	-37.919%
2026-06-10	3.0100	3.1600	3.0100	3.1600	-2.769%	2	76	-41.456%
2026-06-05	3.1300	3.3900	3.1300	3.2500	-16.667%	5	76	-43.077%
2026-06-04	3.8500	3.9000	3.8500	3.9000	+2.632%	8	73	-52.564%
2026-06-03	3.7000	3.8000	3.7000	3.8000	-12.644%	3	75	-51.316%
2026-06-02	4.3500	4.3500	4.3500	4.3500	-0.458%	1	76	-57.471%
2026-06-01	4.2000	4.7000	4.2000	4.3700	+6.585%	23	75	-57.666%
2026-05-29	4.0500	4.1000	3.9700	4.1000	+1.235%	4	67	-54.878%
2026-05-28	3.4200	4.0500	3.4200	4.0500	+18.421%	7	66	-54.321%
2026-05-27	3.7000	3.7000	3.2500	3.4200	+6.211%	13	61	-45.906%
2026-05-26	3.2200	3.2200	3.2200	3.2200	-24.235%	1	60	-42.547%
2026-05-22	4.2500	4.2500	4.2500	4.2500	+32.399%	1	60	-56.471%
2026-05-13	3.2100	3.2100	3.2100	3.2100	+0.312%	5	60	-42.368%
2026-05-12	3.2000	3.2000	3.2000	3.2000	-2.141%	1	64	-42.188%
2026-05-11	3.3000	3.3000	3.2700	3.2700	+6.515%	2	64	-43.425%
2026-05-08	3.0200	3.0700	2.9900	3.0700	-4.361%	23	63	-39.739%
2026-05-07	3.3400	3.3400	3.1000	3.2100	+7.358%	35	74	-42.368%
2026-05-05	2.9900	2.9900	2.9900	2.9900	-6.563%	1	102	-38.127%
2026-05-04	3.2500	3.2500	3.2000	3.2000	+18.519%	7	102	-42.188%
2026-04-30	2.7000	2.7000	2.7000	2.7000	-5.263%	4	98	-31.481%
2026-04-29	2.8500	2.8500	2.8500	2.8500	-7.166%	4	102	-35.088%
2026-04-28	3.0700	3.0700	3.0700	3.0700	+4.068%	1	100	-39.739%
2026-04-22	3.0000	3.0000	2.9500	2.9500	+5.357%	3	99	-37.288%
2026-04-21	3.1500	3.4500	2.8000	2.8000	-2.098%	14	89	-33.929%
2026-04-16	3.0500	3.0500	2.8600	2.8600	-0.694%	2	89	-35.315%
2026-04-15	2.3300	2.8800	2.3300	2.8800	+1.408%	51	88	-35.764%
2026-04-14	2.8600	2.8600	2.8400	2.8400	+16.872%	2	53	-34.859%
2026-04-09	2.4300	2.4300	2.4300	2.4300	-1.619%	1	53	-23.868%
2026-04-08	2.4600	2.4700	2.4600	2.4700	+2.917%	20	52	-25.101%
2026-03-31	2.3400	2.4000	2.3400	2.4000	-8.745%	2	39	-22.917%
2026-03-23	2.6300	2.6300	2.6300	2.6300	-7.719%	1	39	-29.658%
2026-03-19	2.6300	2.8600	2.6300	2.8500	-13.110%	19	39	-35.088%
2026-03-06	3.1900	3.2800	3.1900	3.2800	+9.333%	5	41	-43.598%
2026-03-05	3.0000	3.0000	3.0000	3.0000	-3.537%	3	36	-38.333%
2026-03-02	3.1100	3.1100	3.1100	3.1100	-1.270%	1	36	-40.514%
2026-02-26	3.0500	3.1500	3.0500	3.1500	+2.941%	6	36	-41.270%
2026-02-20	3.0600	3.0600	3.0600	3.0600	-2.236%	1	37	-39.542%
2026-02-18	3.1300	3.1300	3.1300	3.1300	+0.968%	1	36	-40.895%
2026-02-13	3.1000	3.1000	3.1000	3.1000	-0.958%	2	35	-40.323%
2026-02-12	3.5900	3.5900	3.0700	3.1300	-20.759%	10	35	-40.895%
2026-02-09	3.9500	3.9500	3.9500	3.9500	+1.282%	1	25	-53.165%
2026-02-03	3.9000	3.9000	3.9000	3.9000	-3.704%	1	24	-52.564%
2026-01-30	4.0500	4.0500	4.0500	4.0500	-13.276%	1	23	-54.321%
2026-01-29	4.6700	4.6700	4.6700	4.6700	-14.312%	10	23	-60.385%
2026-01-26	5.4500	5.4500	5.4500	5.4500	+13.542%	1	13	-66.055%
2026-01-22	4.8000	4.8000	4.8000	4.8000	-3.421%	10	12	-61.458%
2026-01-20	4.9000	5.1000	4.9000	4.9700	-7.963%	4	2	-62.777%
2026-01-16	5.2000	5.4000	5.2000	5.4000	0.000%	2	0	-65.741%

.dark-mode .BtJftq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .BtJftq{ color: #333333; background-color: white; border: 2px solid #333333; }BBAI20260918C1BBAI Sep 18 2026 1.00 Call (BBAI260918C00001000)option OPRA

BBAI20260918C1
BBAI Sep 18 2026 1.00 Call (BBAI260918C00001000)
option OPRA